date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-06-06,55.0,60.0,55.0,55.25,7254500,3.4375,3.75,3.4375,3.453125,116072000,0.0,1.0
2014-06-09,55.2,57.0,55.0,56.25,716900,3.45,3.5625,3.4375,3.515625,11470400,0.0,1.0
2014-06-10,60.0,60.0,55.25,55.25,986800,3.75,3.75,3.453125,3.453125,15788800,0.0,1.0
2014-06-11,63.5,63.5,58.6603,60.0,661600,3.96875,3.96875,3.66626875,3.75,10585600,0.0,1.0
2014-06-12,66.0,67.83,63.07,63.65,729300,4.125,4.239375,3.941875,3.978125,11668800,0.0,1.0
2014-06-13,69.58,72.0,67.0,68.47,1065700,4.34875,4.5,4.1875,4.279375,17051200,0.0,1.0
2014-06-16,71.5,71.5,67.6349,71.22,417000,4.46875,4.46875,4.22718125,4.45125,6672000,0.0,1.0
2014-06-17,69.71,72.6299,69.0,71.89,278600,4.356875,4.53936875,4.3125,4.493125,4457600,0.0,1.0
2014-06-18,68.96,71.0,67.88,70.07,208800,4.31,4.4375,4.2425,4.379375,3340800,0.0,1.0
2014-06-19,65.67,68.81,64.51,68.03,651600,4.104375,4.300625,4.031875,4.251875,10425600,0.0,1.0
2014-06-20,65.15,68.5,64.5,65.05,294000,4.071875,4.28125,4.03125,4.065625,4704000,0.0,1.0
2014-06-23,65.71,67.49,65.02,65.02,116500,4.106875,4.218125,4.06375,4.06375,1864000,0.0,1.0
2014-06-24,64.28,66.75,63.87,66.35,192800,4.0175,4.171875,3.991875,4.146875,3084800,0.0,1.0
2014-06-25,64.49,65.358,62.0,63.81,186200,4.030625,4.084875,3.875,3.988125,2979200,0.0,1.0
2014-06-26,63.81,64.81,62.5,64.81,97100,3.988125,4.050625,3.90625,4.050625,1553600,0.0,1.0
2014-06-27,62.55,63.91,62.25,63.91,244700,3.909375,3.994375,3.890625,3.994375,3915200,0.0,1.0
2014-06-30,62.39,65.2,62.07,62.07,232000,3.899375,4.075,3.879375,3.879375,3712000,0.0,1.0
2014-07-01,76.0,76.8299,66.1,66.97,1658200,4.75,4.80186875,4.13125,4.185625,26531200,0.0,1.0
2014-07-02,75.35,80.53,73.2,78.74,1126500,4.709375,5.033125,4.575,4.92125,18024000,0.0,1.0
2014-07-03,76.41,77.627,74.1,76.44,243900,4.775625,4.8516875,4.63125,4.7775,3902400,0.0,1.0
2014-07-07,72.17,77.29,72.03,75.16,316600,4.510625,4.830625,4.501875,4.6975,5065600,0.0,1.0
2014-07-08,69.43,72.05,63.14,71.93,1178700,4.339375,4.503125,3.94625,4.495625,18859200,0.0,1.0
2014-07-09,71.9,72.9,66.01,69.3,372000,4.49375,4.55625,4.125625,4.33125,5952000,0.0,1.0
2014-07-10,67.74,70.14,67.1237,67.52,296800,4.23375,4.38375,4.19523125,4.22,4748800,0.0,1.0
2014-07-11,69.63,70.5,68.35,68.8,191700,4.351875,4.40625,4.271875,4.3,3067200,0.0,1.0
2014-07-14,68.95,72.0,68.53,71.4,131000,4.309375,4.5,4.283125,4.4625,2096000,0.0,1.0
2014-07-15,66.69,70.5597,66.0,69.45,226100,4.168125,4.40998125,4.125,4.340625,3617600,0.0,1.0
2014-07-16,64.53,68.0,63.61,67.07,247700,4.033125,4.25,3.975625,4.191875,3963200,0.0,1.0
2014-07-17,63.76,65.62,63.11,63.89,130200,3.985,4.10125,3.944375,3.993125,2083200,0.0,1.0
2014-07-18,64.0,64.9,63.3503,64.03,123700,4.0,4.05625,3.95939375,4.001875,1979200,0.0,1.0
2014-07-21,63.23,64.73,63.01,64.13,143700,3.951875,4.045625,3.938125,4.008125,2299200,0.0,1.0
2014-07-22,65.51,66.96,63.46,63.76,235900,4.094375,4.185,3.96625,3.985,3774400,0.0,1.0
2014-07-23,64.82,66.68,64.4,65.89,147900,4.05125,4.1675,4.025,4.118125,2366400,0.0,1.0
2014-07-24,64.25,66.16,63.77,65.11,182600,4.015625,4.135,3.985625,4.069375,2921600,0.0,1.0
2014-07-25,63.64,64.78,62.51,64.15,115600,3.9775,4.04875,3.906875,4.009375,1849600,0.0,1.0
2014-07-28,63.41,64.544,63.03,64.52,67400,3.963125,4.034,3.939375,4.0325,1078400,0.0,1.0
2014-07-29,63.85,64.05,63.1501,63.59,106400,3.990625,4.003125,3.94688125,3.974375,1702400,0.0,1.0
2014-07-30,67.79,67.9,63.97,64.48,608100,4.236875,4.24375,3.998125,4.03,9729600,0.0,1.0
2014-07-31,66.12,67.0,65.11,66.34,257700,4.1325,4.1875,4.069375,4.14625,4123200,0.0,1.0
2014-08-01,65.61,67.5,65.25,65.82,193700,4.100625,4.21875,4.078125,4.11375,3099200,0.0,1.0
2014-08-04,69.23,69.5,65.68,65.99,255600,4.326875,4.34375,4.105,4.124375,4089600,0.0,1.0
2014-08-05,72.09,73.0,68.02,68.83,402400,4.505625,4.5625,4.25125,4.301875,6438400,0.0,1.0
2014-08-06,70.82,72.5,69.5301,71.38,225600,4.42625,4.53125,4.34563125,4.46125,3609600,0.0,1.0
2014-08-07,72.22,72.66,71.184,71.77,412600,4.51375,4.54125,4.449,4.485625,6601600,0.0,1.0
2014-08-08,72.03,79.88,71.5,79.25,1426400,4.501875,4.9925,4.46875,4.953125,22822400,0.0,1.0
2014-08-11,69.86,73.4,67.31,72.69,740100,4.36625,4.5875,4.206875,4.543125,11841600,0.0,1.0
2014-08-12,71.11,71.686,69.48,69.48,223000,4.444375,4.480375,4.3425,4.3425,3568000,0.0,1.0
2014-08-13,69.84,71.97,69.338,71.14,273500,4.365,4.498125,4.333625,4.44625,4376000,0.0,1.0
2014-08-14,70.81,71.7,68.8,69.73,266600,4.425625,4.48125,4.3,4.358125,4265600,0.0,1.0
2014-08-15,69.82,71.42,69.38,71.42,141600,4.36375,4.46375,4.33625,4.46375,2265600,0.0,1.0
2014-08-18,70.51,71.37,69.25,70.85,175900,4.406875,4.460625,4.328125,4.428125,2814400,0.0,1.0
2014-08-19,75.0,75.18,70.165,70.74,478100,4.6875,4.69875,4.3853125,4.42125,7649600,0.0,1.0
2014-08-20,76.4,77.269,72.9007,74.33,395900,4.775,4.8293125,4.55629375,4.645625,6334400,0.0,1.0
2014-08-21,77.35,78.39,75.33,75.88,435300,4.834375,4.899375,4.708125,4.7425,6964800,0.0,1.0
2014-08-22,75.62,76.96,75.25,76.49,177600,4.72625,4.81,4.703125,4.780625,2841600,0.0,1.0
2014-08-25,75.58,77.44,74.81,76.05,177400,4.72375,4.84,4.675625,4.753125,2838400,0.0,1.0
2014-08-26,76.17,76.77,74.6651,75.44,162700,4.760625,4.798125,4.66656875,4.715,2603200,0.0,1.0
2014-08-27,83.16,83.47,75.97,75.99,724200,5.1975,5.216875,4.748125,4.749375,11587200,0.0,1.0
2014-08-28,83.45,83.89,81.57,82.96,343300,5.215625,5.243125,5.098125,5.185,5492800,0.0,1.0
2014-08-29,83.85,85.789,82.74,84.89,330500,5.240625,5.3618125,5.17125,5.305625,5288000,0.0,1.0
2014-09-02,86.1,86.68,84.23,85.14,329600,5.38125,5.4175,5.264375,5.32125,5273600,0.0,1.0
2014-09-03,85.61,87.56,84.91,87.16,335300,5.350625,5.4725,5.306875,5.4475,5364800,0.0,1.0
2014-09-04,87.49,89.3,85.19,85.41,322700,5.468125,5.58125,5.324375,5.338125,5163200,0.0,1.0
2014-09-05,91.12,91.33,86.13,87.42,234800,5.695,5.708125,5.383125,5.46375,3756800,0.0,1.0
2014-09-08,87.66,93.94,85.69,91.15,740400,5.47875,5.87125,5.355625,5.696875,11846400,0.0,1.0
2014-09-09,84.28,88.882,83.78,88.0,339900,5.2675,5.555125,5.23625,5.5,5438400,0.0,1.0
2014-09-10,88.75,88.84,83.14,84.99,330800,5.546875,5.5525,5.19625,5.311875,5292800,0.0,1.0
2014-09-11,88.75,90.89,87.64,88.1,180100,5.546875,5.680625,5.4775,5.50625,2881600,0.0,1.0
2014-09-12,86.27,89.41,85.0,88.89,195100,5.391875,5.588125,5.3125,5.555625,3121600,0.0,1.0
2014-09-15,82.83,88.25,82.54,87.32,410000,5.176875,5.515625,5.15875,5.4575,6560000,0.0,1.0
2014-09-16,84.0,85.34,80.8001,82.27,268500,5.25,5.33375,5.05000625,5.141875,4296000,0.0,1.0
2014-09-17,83.51,85.94,83.22,84.79,200800,5.219375,5.37125,5.20125,5.299375,3212800,0.0,1.0
2014-09-18,86.13,86.44,84.0301,84.5,235500,5.383125,5.4025,5.25188125,5.28125,3768000,0.0,1.0
2014-09-19,87.65,87.65,84.9,86.94,522200,5.478125,5.478125,5.30625,5.43375,8355200,0.0,1.0
2014-09-22,83.84,88.65,83.56,86.89,454300,5.24,5.540625,5.2225,5.430625,7268800,0.0,1.0
2014-09-23,84.47,86.31,83.06,83.44,294782,5.279375,5.394375,5.19125,5.215,4716512,0.0,1.0
2014-09-24,87.11,87.9,83.2,83.2,280406,5.444375,5.49375,5.2,5.2,4486496,0.0,1.0
2014-09-25,84.3,88.44,83.82,86.71,328615,5.26875,5.5275,5.23875,5.419375,5257840,0.0,1.0
2014-09-26,85.13,85.915,84.34,84.35,289594,5.320625,5.3696875,5.27125,5.271875,4633504,0.0,1.0
2014-09-29,93.31,93.75,84.0,84.46,762822,5.831875,5.859375,5.25,5.27875,12205152,0.0,1.0
2014-09-30,88.33,94.84,86.61,93.56,1101346,5.520625,5.9275,5.413125,5.8475,17621536,0.0,1.0
2014-10-01,84.06,88.5299,83.1201,88.04,602750,5.25375,5.53311875,5.19500625,5.5025,9644000,0.0,1.0
2014-10-02,84.23,85.0499,79.62,84.45,479354,5.264375,5.31561875,4.97625,5.278125,7669664,0.0,1.0
2014-10-03,85.73,87.11,83.47,85.78,344672,5.358125,5.444375,5.216875,5.36125,5514752,0.0,1.0
2014-10-06,84.68,86.5799,82.81,85.98,361456,5.2925,5.41124375,5.175625,5.37375,5783296,0.0,1.0
2014-10-07,82.81,84.48,82.215,83.13,450195,5.175625,5.28,5.1384375,5.195625,7203120,0.0,1.0
2014-10-08,88.44,88.92,83.04,84.33,592667,5.5275,5.5575,5.19,5.270625,9482672,0.0,1.0
2014-10-09,85.82,90.25,84.6546,88.44,521124,5.36375,5.640625,5.2909125,5.5275,8337984,0.0,1.0
2014-10-10,78.13,86.71,77.77,84.63,1369322,4.883125,5.419375,4.860625,5.289375,21909152,0.0,1.0
2014-10-13,73.69,79.62,73.305,78.58,604184,4.605625,4.97625,4.5815625,4.91125,9666944,0.0,1.0
2014-10-14,73.52,75.38,70.3,74.0,696186,4.595,4.71125,4.39375,4.625,11138976,0.0,1.0
2014-10-15,75.05,75.72,71.0,73.0,604346,4.690625,4.7325,4.4375,4.5625,9669536,0.0,1.0
2014-10-16,74.57,76.22,73.4,74.49,586707,4.660625,4.76375,4.5875,4.655625,9387312,0.0,1.0
2014-10-17,76.72,77.49,75.87,75.93,648095,4.795,4.843125,4.741875,4.745625,10369520,0.0,1.0
2014-10-20,76.39,79.25,75.42,77.42,292986,4.774375,4.953125,4.71375,4.83875,4687776,0.0,1.0
2014-10-21,77.51,78.38,76.81,78.31,348307,4.844375,4.89875,4.800625,4.894375,5572912,0.0,1.0
2014-10-22,72.18,78.15,71.68,78.0,498821,4.51125,4.884375,4.48,4.875,7981136,0.0,1.0
2014-10-23,73.84,75.39,72.26,73.27,506999,4.615,4.711875,4.51625,4.579375,8111984,0.0,1.0
2014-10-24,74.93,74.99,72.75,73.8,279569,4.683125,4.686875,4.546875,4.6125,4473104,0.0,1.0
2014-10-27,73.36,74.7,73.1,74.7,205349,4.585,4.66875,4.56875,4.66875,3285584,0.0,1.0
2014-10-28,73.84,74.306,72.56,73.54,432626,4.615,4.644125,4.535,4.59625,6922016,0.0,1.0
2014-10-29,73.03,75.6,72.23,73.85,318495,4.564375,4.725,4.514375,4.615625,5095920,0.0,1.0
2014-10-30,73.89,75.0,73.09,73.3,307875,4.618125,4.6875,4.568125,4.58125,4926000,0.0,1.0
2014-10-31,81.25,82.932,74.6,74.84,647621,5.078125,5.18325,4.6625,4.6775,10361936,0.0,1.0
2014-11-03,85.69,86.0,81.36,84.75,501137,5.355625,5.375,5.085,5.296875,8018192,0.0,1.0
2014-11-04,86.39,87.21,82.56,85.69,578403,5.399375,5.450625,5.16,5.355625,9254448,0.0,1.0
2014-11-05,84.12,89.89,82.77,89.28,758962,5.2575,5.618125,5.173125,5.58,12143392,0.0,1.0
2014-11-06,87.25,87.3,83.2,85.42,718195,5.453125,5.45625,5.2,5.33875,11491120,0.0,1.0
2014-11-07,77.83,81.05,76.5,78.85,1650789,4.864375,5.065625,4.78125,4.928125,26412624,0.0,1.0
2014-11-10,76.79,80.34,76.61,78.025,751025,4.799375,5.02125,4.788125,4.8765625,12016400,0.0,1.0
2014-11-11,78.74,79.38,74.0,74.54,1486841,4.92125,4.96125,4.625,4.65875,23789456,0.0,1.0
2014-11-12,77.24,79.38,76.5,78.74,570868,4.8275,4.96125,4.78125,4.92125,9133888,0.0,1.0
2014-11-13,76.97,78.75,76.23,77.0,377689,4.810625,4.921875,4.764375,4.8125,6043024,0.0,1.0
2014-11-14,77.69,77.74,76.51,76.97,324302,4.855625,4.85875,4.781875,4.810625,5188832,0.0,1.0
2014-11-17,76.7,77.15,75.82,76.64,371769,4.79375,4.821875,4.73875,4.79,5948304,0.0,1.0
2014-11-18,76.8,77.45,76.3101,76.7,316305,4.8,4.840625,4.76938125,4.79375,5060880,0.0,1.0
2014-11-19,77.0,77.31,76.2,76.2,381246,4.8125,4.831875,4.7625,4.7625,6099936,0.0,1.0
2014-11-20,75.18,76.37,74.67,76.37,600955,4.69875,4.773125,4.666875,4.773125,9615280,0.0,1.0
2014-11-21,74.15,76.25,74.05,75.5,421186,4.634375,4.765625,4.628125,4.71875,6738976,0.0,1.0
2014-11-24,72.94,74.6899,72.66,74.25,425541,4.55875,4.66811875,4.54125,4.640625,6808656,0.0,1.0
2014-11-25,73.74,74.805,73.0,73.33,421966,4.60875,4.6753125,4.5625,4.583125,6751456,0.0,1.0
2014-11-26,76.15,77.899,74.45,74.9,527987,4.759375,4.8686875,4.653125,4.68125,8447792,0.0,1.0
2014-11-28,75.87,76.925,75.56,76.68,206832,4.741875,4.8078125,4.7225,4.7925,3309312,0.0,1.0
2014-12-01,71.58,75.35,71.35,74.0,733744,4.47375,4.709375,4.459375,4.625,11739904,0.0,1.0
2014-12-02,69.42,72.5,67.58,71.47,1054703,4.33875,4.53125,4.22375,4.466875,16875248,0.0,1.0
2014-12-03,72.63,72.96,69.21,69.42,1082702,4.539375,4.56,4.325625,4.33875,17323232,0.0,1.0
2014-12-04,73.53,74.0,71.66,72.7,335893,4.595625,4.625,4.47875,4.54375,5374288,0.0,1.0
2014-12-05,68.24,74.5,67.7001,73.25,1853036,4.265,4.65625,4.23125625,4.578125,29648576,0.0,1.0
2014-12-08,64.82,67.61,59.16,67.61,2972359,4.05125,4.225625,3.6975,4.225625,47557744,0.0,1.0
2014-12-09,66.19,66.35,63.42,63.6,752133,4.136875,4.146875,3.96375,3.975,12034128,0.0,1.0
2014-12-10,65.17,66.3,64.84,65.98,632104,4.073125,4.14375,4.0525,4.12375,10113664,0.0,1.0
2014-12-11,67.9,68.16,65.5,65.5,698478,4.24375,4.26,4.09375,4.09375,11175648,0.0,1.0
2014-12-12,67.95,68.7081,66.0,66.64,636571,4.246875,4.29425625,4.125,4.165,10185136,0.0,1.0
2014-12-15,67.39,67.89,66.94,67.18,498251,4.211875,4.243125,4.18375,4.19875,7972016,0.0,1.0
2014-12-16,68.34,68.86,66.56,67.03,600438,4.27125,4.30375,4.16,4.189375,9607008,0.0,1.0
2014-12-17,67.28,69.4,66.83,68.15,606553,4.205,4.3375,4.176875,4.259375,9704848,0.0,1.0
2014-12-18,66.77,68.3,66.0,67.86,1119784,4.173125,4.26875,4.125,4.24125,17916544,0.0,1.0
2014-12-19,66.53,68.92,66.3,67.3,629585,4.158125,4.3075,4.14375,4.20625,10073360,0.0,1.0
2014-12-22,65.27,66.39,63.61,66.1,737689,4.079375,4.149375,3.975625,4.13125,11803024,0.0,1.0
2014-12-23,64.7,65.8999,63.45,65.34,539532,4.04375,4.11874375,3.965625,4.08375,8632512,0.0,1.0
2014-12-24,65.0,65.29,64.41,64.91,274382,4.0625,4.080625,4.025625,4.056875,4390112,0.0,1.0
2014-12-26,65.25,65.81,63.89,65.81,385872,4.078125,4.113125,3.993125,4.113125,6173952,0.0,1.0
2014-12-29,61.57,65.64,61.22,65.22,767197,3.848125,4.1025,3.82625,4.07625,12275152,0.0,1.0
2014-12-30,60.64,62.5,60.29,61.09,604784,3.79,3.90625,3.768125,3.818125,9676544,0.0,1.0
2014-12-31,60.76,61.91,60.7,60.7,357124,3.7975,3.869375,3.79375,3.79375,5713984,0.0,1.0
2015-01-02,62.68,62.875,60.16,60.76,370488,3.9175,3.9296875,3.76,3.7975,5927808,0.0,1.0
2015-01-05,63.8,64.75,62.05,63.0,469205,3.9875,4.046875,3.878125,3.9375,7507280,0.0,1.0
2015-01-06,63.81,64.91,62.21,64.0,360715,3.988125,4.056875,3.888125,4.0,5771440,0.0,1.0
2015-01-07,65.14,65.5,63.98,64.39,409967,4.07125,4.09375,3.99875,4.024375,6559472,0.0,1.0
2015-01-08,66.12,66.83,64.856,65.71,474459,4.1325,4.176875,4.0535,4.106875,7591344,0.0,1.0
2015-01-09,66.42,66.75,65.6401,66.03,252787,4.15125,4.171875,4.10250625,4.126875,4044592,0.0,1.0
2015-01-12,66.07,66.42,65.4,66.08,436406,4.129375,4.15125,4.0875,4.13,6982496,0.0,1.0
2015-01-13,65.27,66.07,64.01,66.07,618278,4.079375,4.129375,4.000625,4.129375,9892448,0.0,1.0
2015-01-14,65.06,65.14,64.0,64.5,350239,4.06625,4.07125,4.0,4.03125,5603824,0.0,1.0
2015-01-15,63.21,65.82,63.015,65.55,440450,3.950625,4.11375,3.9384375,4.096875,7047200,0.0,1.0
2015-01-16,64.54,64.8,62.2,62.48,368302,4.03375,4.05,3.8875,3.905,5892832,0.0,1.0
2015-01-20,65.47,65.67,63.9765,64.54,281431,4.091875,4.104375,3.99853125,4.03375,4502896,0.0,1.0
2015-01-21,64.28,66.22,64.07,65.47,253237,4.0175,4.13875,4.004375,4.091875,4051792,0.0,1.0
2015-01-22,63.5,64.43,62.75,64.08,377210,3.96875,4.026875,3.921875,4.005,6035360,0.0,1.0
2015-01-23,63.41,64.69,62.82,63.5,470452,3.963125,4.043125,3.92625,3.96875,7527232,0.0,1.0
2015-01-26,64.35,64.35,62.22,63.41,311538,4.021875,4.021875,3.88875,3.963125,4984608,0.0,1.0
2015-01-27,63.62,64.115,62.77,63.89,166213,3.97625,4.0071875,3.923125,3.993125,2659408,0.0,1.0
2015-01-28,65.43,66.23,63.71,64.1,530821,4.089375,4.139375,3.981875,4.00625,8493136,0.0,1.0
2015-01-29,63.46,66.87,61.66,65.81,640893,3.96625,4.179375,3.85375,4.113125,10254288,0.0,1.0
2015-01-30,63.12,63.4299,62.32,62.59,456766,3.945,3.96436875,3.895,3.911875,7308256,0.0,1.0
2015-02-02,62.66,63.79,61.5,62.96,412262,3.91625,3.986875,3.84375,3.935,6596192,0.0,1.0
2015-02-03,62.71,63.33,62.53,62.64,241557,3.919375,3.958125,3.908125,3.915,3864912,0.0,1.0
2015-02-04,60.86,61.974,59.8,61.5,660684,3.80375,3.873375,3.7375,3.84375,10570944,0.0,1.0
2015-02-05,60.5,61.958,60.185,60.86,250605,3.78125,3.872375,3.7615625,3.80375,4009680,0.0,1.0
2015-02-06,56.71,60.44,56.11,60.4,873981,3.544375,3.7775,3.506875,3.775,13983696,0.0,1.0
2015-02-09,60.0,60.0,56.5022,56.51,609795,3.75,3.75,3.5313875,3.531875,9756720,0.0,1.0
2015-02-10,63.07,65.95,59.6301,60.0,1226549,3.941875,4.121875,3.72688125,3.75,19624784,0.0,1.0
2015-02-11,61.51,62.98,60.63,62.56,341032,3.844375,3.93625,3.789375,3.91,5456512,0.0,1.0
2015-02-12,60.99,61.95,60.08,61.95,396760,3.811875,3.871875,3.755,3.871875,6348160,0.0,1.0
2015-02-13,62.93,63.94,60.875,60.96,320111,3.933125,3.99625,3.8046875,3.81,5121776,0.0,1.0
2015-02-17,63.99,64.9,63.4,63.83,229070,3.999375,4.05625,3.9625,3.989375,3665120,0.0,1.0
2015-02-18,65.18,65.18,62.6,63.86,362829,4.07375,4.07375,3.9125,3.99125,5805264,0.0,1.0
2015-02-19,67.99,68.0,65.25,65.49,1178367,4.249375,4.25,4.078125,4.093125,18853872,0.0,1.0
2015-02-20,68.5,74.0,67.9,72.21,3547042,4.28125,4.625,4.24375,4.513125,56752672,0.0,1.0
2015-02-23,69.05,71.4,68.3,69.95,1080016,4.315625,4.4625,4.26875,4.371875,17280256,0.0,1.0
2015-02-24,66.35,68.5,66.25,67.95,1960746,4.146875,4.28125,4.140625,4.246875,31371936,0.0,1.0
2015-02-25,67.03,68.08,66.23,66.35,995343,4.189375,4.255,4.139375,4.146875,15925488,0.0,1.0
2015-02-26,68.77,68.84,67.15,67.38,843008,4.298125,4.3025,4.196875,4.21125,13488128,0.0,1.0
2015-02-27,69.21,70.0,68.5,68.87,728126,4.325625,4.375,4.28125,4.304375,11650016,0.0,1.0
2015-03-02,69.07,69.89,68.16,69.0,530601,4.316875,4.368125,4.26,4.3125,8489616,0.0,1.0
2015-03-03,69.39,70.0,68.01,69.0,778897,4.336875,4.375,4.250625,4.3125,12462352,0.0,1.0
2015-03-04,67.42,69.18,67.12,68.76,623151,4.21375,4.32375,4.195,4.2975,9970416,0.0,1.0
2015-03-05,69.28,69.61,67.12,67.67,703542,4.33,4.350625,4.195,4.229375,11256672,0.0,1.0
2015-03-06,67.89,68.91,66.94,68.5,548684,4.243125,4.306875,4.18375,4.28125,8778944,0.0,1.0
2015-03-09,68.49,68.99,67.69,68.11,670012,4.280625,4.311875,4.230625,4.256875,10720192,0.0,1.0
2015-03-10,68.02,68.52,67.792,67.95,361673,4.25125,4.2825,4.237,4.246875,5786768,0.0,1.0
2015-03-11,68.79,68.99,67.7401,68.66,495178,4.299375,4.311875,4.23375625,4.29125,7922848,0.0,1.0
2015-03-12,68.93,69.63,67.93,68.41,428787,4.308125,4.351875,4.245625,4.275625,6860592,0.0,1.0
2015-03-13,69.05,69.44,68.55,68.74,818274,4.315625,4.34,4.284375,4.29625,13092384,0.0,1.0
2015-03-16,71.53,71.7,68.86,69.0,1230376,4.470625,4.48125,4.30375,4.3125,19686016,0.0,1.0
2015-03-17,73.65,74.23,71.4,71.75,1885168,4.603125,4.639375,4.4625,4.484375,30162688,0.0,1.0
2015-03-18,74.23,74.44,72.74,74.32,839873,4.639375,4.6525,4.54625,4.645,13437968,0.0,1.0
2015-03-19,73.25,74.52,72.6,74.0,851156,4.578125,4.6575,4.5375,4.625,13618496,0.0,1.0
2015-03-20,71.9,73.72,71.4,73.58,2589526,4.49375,4.6075,4.4625,4.59875,41432416,0.0,1.0
2015-03-23,72.65,73.21,70.94,71.88,541245,4.540625,4.575625,4.43375,4.4925,8659920,0.0,1.0
2015-03-24,70.12,71.63,70.02,71.29,1071975,4.3825,4.476875,4.37625,4.455625,17151600,0.0,1.0
2015-03-25,68.72,70.75,67.76,70.55,705842,4.295,4.421875,4.235,4.409375,11293472,0.0,1.0
2015-03-26,68.83,69.14,66.9301,67.39,614303,4.301875,4.32125,4.18313125,4.211875,9828848,0.0,1.0
2015-03-27,67.88,69.0499,67.52,68.19,307676,4.2425,4.31561875,4.22,4.261875,4922816,0.0,1.0
2015-03-30,68.52,68.66,67.1,68.22,332344,4.2825,4.29125,4.19375,4.26375,5317504,0.0,1.0
2015-03-31,70.53,70.65,67.0,68.39,611267,4.408125,4.415625,4.1875,4.274375,9780272,0.0,1.0
2015-04-01,69.62,70.165,68.19,69.78,612324,4.35125,4.3853125,4.261875,4.36125,9797184,0.0,1.0
2015-04-02,66.01,67.5,65.52,67.33,1741699,4.125625,4.21875,4.095,4.208125,27867184,0.0,1.0
2015-04-06,65.79,66.67,65.275,66.15,638436,4.111875,4.166875,4.0796875,4.134375,10214976,0.0,1.0
2015-04-07,66.16,67.18,65.7,66.0,410495,4.135,4.19875,4.10625,4.125,6567920,0.0,1.0
2015-04-08,66.11,66.5,64.8,66.25,414260,4.131875,4.15625,4.05,4.140625,6628160,0.0,1.0
2015-04-09,65.63,67.22,65.25,65.73,340187,4.101875,4.20125,4.078125,4.108125,5442992,0.0,1.0
2015-04-10,65.25,65.7299,64.35,65.53,547304,4.078125,4.10811875,4.021875,4.095625,8756864,0.0,1.0
2015-04-13,66.14,66.69,65.43,65.47,420454,4.13375,4.168125,4.089375,4.091875,6727264,0.0,1.0
2015-04-14,66.32,67.25,66.0,66.0,388318,4.145,4.203125,4.125,4.125,6213088,0.0,1.0
2015-04-15,67.79,67.79,66.0,66.56,526771,4.236875,4.236875,4.125,4.16,8428336,0.0,1.0
2015-04-16,65.67,67.6747,65.52,67.51,483645,4.104375,4.22966875,4.095,4.219375,7738320,0.0,1.0
2015-04-17,64.97,65.69,64.8,65.31,488658,4.060625,4.105625,4.05,4.081875,7818528,0.0,1.0
2015-04-20,65.07,65.686,63.65,65.37,534617,4.066875,4.105375,3.978125,4.085625,8553872,0.0,1.0
2015-04-21,65.87,67.24,65.48,65.49,431739,4.116875,4.2025,4.0925,4.093125,6907824,0.0,1.0
2015-04-22,66.27,66.632,65.22,65.86,251435,4.141875,4.1645,4.07625,4.11625,4022960,0.0,1.0
2015-04-23,66.15,66.9,65.45,66.07,328892,4.134375,4.18125,4.090625,4.129375,5262272,0.0,1.0
2015-04-24,66.39,69.46,65.96,66.97,319441,4.149375,4.34125,4.1225,4.185625,5111056,0.0,1.0
2015-04-27,64.6,66.9499,64.56,66.75,394829,4.0375,4.18436875,4.035,4.171875,6317264,0.0,1.0
2015-04-28,65.71,66.37,63.66,64.82,333632,4.106875,4.148125,3.97875,4.05125,5338112,0.0,1.0
2015-04-29,64.76,66.14,64.44,65.67,602870,4.0475,4.13375,4.0275,4.104375,9645920,0.0,1.0
2015-04-30,64.01,65.0,63.8,64.56,349915,4.000625,4.0625,3.9875,4.035,5598640,0.0,1.0
2015-05-01,64.71,64.84,63.25,64.08,279385,4.044375,4.0525,3.953125,4.005,4470160,0.0,1.0
2015-05-04,64.65,65.29,63.78,64.24,311926,4.040625,4.080625,3.98625,4.015,4990816,0.0,1.0
2015-05-05,63.82,65.0,63.5,64.66,261616,3.98875,4.0625,3.96875,4.04125,4185856,0.0,1.0
2015-05-06,63.53,64.57,63.16,64.0,317109,3.970625,4.035625,3.9475,4.0,5073744,0.0,1.0
2015-05-07,64.95,65.55,63.47,63.47,273275,4.059375,4.096875,3.966875,3.966875,4372400,0.0,1.0
2015-05-08,65.8,66.0,65.02,65.2,241057,4.1125,4.125,4.06375,4.075,3856912,0.0,1.0
2015-05-11,67.65,67.77,65.76,65.95,287155,4.228125,4.235625,4.11,4.121875,4594480,0.0,1.0
2015-05-12,65.85,67.458,65.385,67.02,783097,4.115625,4.216125,4.0865625,4.18875,12529552,0.0,1.0
2015-05-13,66.31,66.58,66.03,66.2,459103,4.144375,4.16125,4.126875,4.1375,7345648,0.0,1.0
2015-05-14,68.91,69.0,66.1,66.99,1350718,4.306875,4.3125,4.13125,4.186875,21611488,0.0,1.0
2015-05-15,65.42,67.4,64.05,66.38,2126646,4.08875,4.2125,4.003125,4.14875,34026336,0.0,1.0
2015-05-18,67.73,67.88,65.125,65.4,740430,4.233125,4.2425,4.0703125,4.0875,11846880,0.0,1.0
2015-05-19,67.55,68.47,67.0501,67.88,498369,4.221875,4.279375,4.19063125,4.2425,7973904,0.0,1.0
2015-05-20,67.48,67.92,66.89,67.56,482594,4.2175,4.245,4.180625,4.2225,7721504,0.0,1.0
2015-05-21,67.91,68.45,67.1617,67.5,511738,4.244375,4.278125,4.19760625,4.21875,8187808,0.0,1.0
2015-05-22,68.87,68.96,67.76,67.88,457846,4.304375,4.31,4.235,4.2425,7325536,0.0,1.0
2015-05-26,68.75,69.8,68.32,69.0,1000953,4.296875,4.3625,4.27,4.3125,16015248,0.0,1.0
2015-05-27,68.17,68.97,67.94,68.51,445728,4.260625,4.310625,4.24625,4.281875,7131648,0.0,1.0
2015-05-28,69.05,69.3999,68.0,68.26,405520,4.315625,4.33749375,4.25,4.26625,6488320,0.0,1.0
2015-05-29,69.91,69.91,68.78,69.12,795461,4.369375,4.369375,4.29875,4.32,12727376,0.0,1.0
2015-06-01,69.81,70.0,69.24,69.95,504015,4.363125,4.375,4.3275,4.371875,8064240,0.0,1.0
2015-06-02,71.61,71.75,69.13,69.68,787158,4.475625,4.484375,4.320625,4.355,12594528,0.0,1.0
2015-06-03,74.85,74.87,71.7525,72.08,1717092,4.678125,4.679375,4.48453125,4.505,27473472,0.0,1.0
2015-06-04,73.99,74.94,73.6429,74.56,679750,4.624375,4.68375,4.60268125,4.66,10876000,0.0,1.0
2015-06-05,77.09,77.9,73.5,73.6,1422989,4.818125,4.86875,4.59375,4.6,22767824,0.0,1.0
2015-06-08,78.73,79.42,77.08,78.15,1136358,4.920625,4.96375,4.8175,4.884375,18181728,0.0,1.0
2015-06-09,79.78,79.81,78.2601,78.89,662800,4.98625,4.988125,4.89125625,4.930625,10604800,0.0,1.0
2015-06-10,81.01,81.49,78.56,79.78,1277664,5.063125,5.093125,4.91,4.98625,20442624,0.0,1.0
2015-06-11,80.34,81.7149,79.54,81.5,602359,5.02125,5.10718125,4.97125,5.09375,9637744,0.0,1.0
2015-06-12,81.16,81.7,78.6815,79.91,758512,5.0725,5.10625,4.91759375,4.994375,12136192,0.0,1.0
2015-06-15,83.24,83.95,80.36,80.94,993161,5.2025,5.246875,5.0225,5.05875,15890576,0.0,1.0
2015-06-16,84.97,85.84,83.36,83.44,974402,5.310625,5.365,5.21,5.215,15590432,0.0,1.0
2015-06-17,85.72,86.63,84.18,85.86,878898,5.3575,5.414375,5.26125,5.36625,14062368,0.0,1.0
2015-06-18,87.07,87.88,85.96,86.16,1070198,5.441875,5.4925,5.3725,5.385,17123168,0.0,1.0
2015-06-19,86.71,87.4799,86.12,87.0,1158445,5.419375,5.46749375,5.3825,5.4375,18535120,0.0,1.0
2015-06-22,87.68,88.3,85.76,87.11,793228,5.48,5.51875,5.36,5.444375,12691648,0.0,1.0
2015-06-23,87.46,88.31,86.9,87.55,586626,5.46625,5.519375,5.43125,5.471875,9386016,0.0,1.0
2015-06-24,87.21,88.56,85.56,87.63,741109,5.450625,5.535,5.3475,5.476875,11857744,0.0,1.0
2015-06-25,85.36,87.66,85.06,87.66,799482,5.335,5.47875,5.31625,5.47875,12791712,0.0,1.0
2015-06-26,82.24,84.83,81.43,84.49,2823707,5.14,5.301875,5.089375,5.280625,45179312,0.0,1.0
2015-06-29,80.96,83.27,80.54,81.0,1067993,5.06,5.204375,5.03375,5.0625,17087888,0.0,1.0
2015-06-30,81.74,82.515,81.32,82.0,647026,5.10875,5.1571875,5.0825,5.125,10352416,0.0,1.0
2015-07-01,81.84,83.5,81.59,82.6,599499,5.115,5.21875,5.099375,5.1625,9591984,0.0,1.0
2015-07-02,81.86,83.0,81.37,82.19,512463,5.11625,5.1875,5.085625,5.136875,8199408,0.0,1.0
2015-07-06,80.82,82.24,80.1,81.52,810274,5.05125,5.14,5.00625,5.095,12964384,0.0,1.0
2015-07-07,79.85,81.932,76.62,81.0,1006334,4.990625,5.12075,4.78875,5.0625,16101344,0.0,1.0
2015-07-08,77.49,79.39,77.01,79.39,735676,4.843125,4.961875,4.813125,4.961875,11770816,0.0,1.0
2015-07-09,78.29,79.4,78.0,78.94,465229,4.893125,4.9625,4.875,4.93375,7443664,0.0,1.0
2015-07-10,80.53,80.75,78.75,79.34,397871,5.033125,5.046875,4.921875,4.95875,6365936,0.0,1.0
2015-07-13,79.47,81.55,78.51,81.19,492662,4.966875,5.096875,4.906875,5.074375,7882592,0.0,1.0
2015-07-14,81.55,82.07,79.5,80.29,478422,5.096875,5.129375,4.96875,5.018125,7654752,0.0,1.0
2015-07-15,81.88,82.85,81.35,81.36,503789,5.1175,5.178125,5.084375,5.085,8060624,0.0,1.0
2015-07-16,83.93,84.61,82.03,82.8,782004,5.245625,5.288125,5.126875,5.175,12512064,0.0,1.0
2015-07-17,84.7,84.78,83.8,84.29,464702,5.29375,5.29875,5.2375,5.268125,7435232,0.0,1.0
2015-07-20,84.06,86.1699,83.48,85.0,516171,5.25375,5.38561875,5.2175,5.3125,8258736,0.0,1.0
2015-07-21,83.58,84.68,83.07,84.27,349962,5.22375,5.2925,5.191875,5.266875,5599392,0.0,1.0
2015-07-22,85.2,85.8,82.68,83.03,573763,5.325,5.3625,5.1675,5.189375,9180208,0.0,1.0
2015-07-23,84.19,88.25,83.76,85.2,817840,5.261875,5.515625,5.235,5.325,13085440,0.0,1.0
2015-07-24,84.72,86.695,84.5,84.9,448434,5.295,5.4184375,5.28125,5.30625,7174944,0.0,1.0
2015-07-27,82.74,85.25,82.27,85.25,349714,5.17125,5.328125,5.141875,5.328125,5595424,0.0,1.0
2015-07-28,80.75,83.89,80.41,82.96,646418,5.046875,5.243125,5.025625,5.185,10342688,0.0,1.0
2015-07-29,80.41,81.92,79.102,81.01,734148,5.025625,5.12,4.943875,5.063125,11746368,0.0,1.0
2015-07-30,84.97,85.05,79.89,80.54,545210,5.310625,5.315625,4.993125,5.03375,8723360,0.0,1.0
2015-07-31,84.47,85.83,83.65,85.81,590952,5.279375,5.364375,5.228125,5.363125,9455232,0.0,1.0
2015-08-03,84.63,84.71,83.21,84.29,399289,5.289375,5.294375,5.200625,5.268125,6388624,0.0,1.0
2015-08-04,82.94,84.53,82.285,84.14,444114,5.18375,5.283125,5.1428125,5.25875,7105824,0.0,1.0
2015-08-05,84.59,85.6,83.21,83.21,446005,5.286875,5.35,5.200625,5.200625,7136080,0.0,1.0
2015-08-06,81.58,84.8785,81.24,84.06,1201801,5.09875,5.30490625,5.0775,5.25375,19228816,0.0,1.0
2015-08-07,84.08,87.6,81.68,82.66,2246262,5.255,5.475,5.105,5.16625,35940192,0.0,1.0
2015-08-10,83.52,85.5,81.7,84.5,792407,5.22,5.34375,5.10625,5.28125,12678512,0.0,1.0
2015-08-11,79.52,83.61,78.41,82.79,793041,4.97,5.225625,4.900625,5.174375,12688656,0.0,1.0
2015-08-12,80.35,80.93,78.013,79.12,597997,5.021875,5.058125,4.8758125,4.945,9567952,0.0,1.0
2015-08-13,81.39,81.97,80.36,80.45,327254,5.086875,5.123125,5.0225,5.028125,5236064,0.0,1.0
2015-08-14,80.8,81.99,79.91,81.22,345253,5.05,5.124375,4.994375,5.07625,5524048,0.0,1.0
2015-08-17,81.98,82.57,79.44,79.78,334135,5.12375,5.160625,4.965,4.98625,5346160,0.0,1.0
2015-08-18,79.88,81.99,79.84,81.99,400448,4.9925,5.124375,4.99,5.124375,6407168,0.0,1.0
2015-08-19,79.54,80.58,77.69,78.32,395545,4.97125,5.03625,4.855625,4.895,6328720,0.0,1.0
2015-08-20,74.09,79.52,73.99,79.26,669371,4.630625,4.97,4.624375,4.95375,10709936,0.0,1.0
2015-08-21,73.97,76.3,71.25,72.84,853837,4.623125,4.76875,4.453125,4.5525,13661392,0.0,1.0
2015-08-24,71.62,75.36,63.36,70.01,1249877,4.47625,4.71,3.96,4.375625,19998032,0.0,1.0
2015-08-25,72.05,74.94,72.01,73.19,407118,4.503125,4.68375,4.500625,4.574375,6513888,0.0,1.0
2015-08-26,74.67,74.84,72.5,73.67,548484,4.666875,4.6775,4.53125,4.604375,8775744,0.0,1.0
2015-08-27,75.24,76.58,74.29,75.42,419890,4.7025,4.78625,4.643125,4.71375,6718240,0.0,1.0
2015-08-28,76.37,76.9,74.716,76.02,295267,4.773125,4.80625,4.66975,4.75125,4724272,0.0,1.0
2015-08-31,74.79,76.27,74.22,75.92,308178,4.674375,4.766875,4.63875,4.745,4930848,0.0,1.0
2015-09-01,71.91,74.52,71.72,73.3,629362,4.494375,4.6575,4.4825,4.58125,10069792,0.0,1.0
2015-09-02,73.2,73.6894,70.5,73.54,704704,4.575,4.6055875,4.40625,4.59625,11275264,0.0,1.0
2015-09-03,73.96,74.86,73.04,73.75,589190,4.6225,4.67875,4.565,4.609375,9427040,0.0,1.0
2015-09-04,74.87,75.36,73.13,73.13,579441,4.679375,4.71,4.570625,4.570625,9271056,0.0,1.0
2015-09-08,78.26,78.77,75.4,75.67,803349,4.89125,4.923125,4.7125,4.729375,12853584,0.0,1.0
2015-09-09,74.03,78.5,73.79,78.5,796845,4.626875,4.90625,4.611875,4.90625,12749520,0.0,1.0
2015-09-10,69.88,74.39,69.63,73.73,1170872,4.3675,4.649375,4.351875,4.608125,18733952,0.0,1.0
2015-09-11,64.46,69.21,61.06,69.17,3455189,4.02875,4.325625,3.81625,4.323125,55283024,0.0,1.0
2015-09-14,63.19,66.48,62.685,65.46,1506740,3.949375,4.155,3.9178125,4.09125,24107840,0.0,1.0
2015-09-15,63.5,65.26,62.04,64.02,981157,3.96875,4.07875,3.8775,4.00125,15698512,0.0,1.0
2015-09-16,63.51,64.39,62.187,64.0,1066864,3.969375,4.024375,3.8866875,4.0,17069824,0.0,1.0
2015-09-17,64.73,66.0,63.6,63.76,1119055,4.045625,4.125,3.975,3.985,17904880,0.0,1.0
2015-09-18,66.88,67.93,64.302,64.31,2298742,4.18,4.245625,4.018875,4.019375,36779872,0.0,1.0
2015-09-21,66.67,67.85,65.11,67.72,1139359,4.166875,4.240625,4.069375,4.2325,18229744,0.0,1.0
2015-09-22,66.36,66.99,65.09,65.61,957946,4.1475,4.186875,4.068125,4.100625,15327136,0.0,1.0
2015-09-23,65.52,66.44,64.99,66.28,845019,4.095,4.1525,4.061875,4.1425,13520304,0.0,1.0
2015-09-24,65.0,65.9199,63.6,65.54,1051810,4.0625,4.11999375,3.975,4.09625,16828960,0.0,1.0
2015-09-25,63.5,65.83,63.12,65.29,719721,3.96875,4.114375,3.945,4.080625,11515536,0.0,1.0
2015-09-28,62.24,64.85,61.33,63.5,891134,3.89,4.053125,3.833125,3.96875,14258144,0.0,1.0
2015-09-29,60.87,63.28,60.095,62.53,515599,3.804375,3.955,3.7559375,3.908125,8249584,0.0,1.0
2015-09-30,61.19,61.55,60.49,61.2,496538,3.824375,3.846875,3.780625,3.825,7944608,0.0,1.0
2015-10-01,61.0,61.71,59.7,61.12,709796,3.8125,3.856875,3.73125,3.82,11356736,0.0,1.0
2015-10-02,62.8,62.9,60.38,60.43,537121,3.925,3.93125,3.77375,3.776875,8593936,0.0,1.0
2015-10-05,63.91,64.41,63.15,63.45,679078,3.994375,4.025625,3.946875,3.965625,10865248,0.0,1.0
2015-10-06,67.38,69.0,61.74,63.74,1721987,4.21125,4.3125,3.85875,3.98375,27551792,0.0,1.0
2015-10-07,66.97,68.96,65.82,67.35,820525,4.185625,4.31,4.11375,4.209375,13128400,0.0,1.0
2015-10-08,66.75,67.72,65.59,66.5,449036,4.171875,4.2325,4.099375,4.15625,7184576,0.0,1.0
2015-10-09,67.21,67.54,65.4019,67.07,399168,4.200625,4.22125,4.08761875,4.191875,6386688,0.0,1.0
2015-10-12,66.6,67.66,65.8,67.26,499429,4.1625,4.22875,4.1125,4.20375,7990864,0.0,1.0
2015-10-13,65.67,68.03,65.56,65.75,493152,4.104375,4.251875,4.0975,4.109375,7890432,0.0,1.0
2015-10-14,64.93,66.05,64.8,65.78,464372,4.058125,4.128125,4.05,4.11125,7429952,0.0,1.0
2015-10-15,67.3,67.97,65.68,66.23,488621,4.20625,4.248125,4.105,4.139375,7817936,0.0,1.0
2015-10-16,67.6,67.83,66.8,67.45,281443,4.225,4.239375,4.175,4.215625,4503088,0.0,1.0
2015-10-19,65.95,67.91,65.69,67.51,308618,4.121875,4.244375,4.105625,4.219375,4937888,0.0,1.0
2015-10-20,64.66,67.34,64.28,65.88,604722,4.04125,4.20875,4.0175,4.1175,9675552,0.0,1.0
2015-10-21,64.47,65.31,62.99,65.01,463183,4.029375,4.081875,3.936875,4.063125,7410928,0.0,1.0
2015-10-22,67.13,67.75,64.39,64.39,515743,4.195625,4.234375,4.024375,4.024375,8251888,0.0,1.0
2015-10-23,68.4,69.0,67.4,67.8,608150,4.275,4.3125,4.2125,4.2375,9730400,0.0,1.0
2015-10-26,67.97,68.69,67.4,68.2,224415,4.248125,4.293125,4.2125,4.2625,3590640,0.0,1.0
2015-10-27,65.9,68.72,65.62,67.65,392801,4.11875,4.295,4.10125,4.228125,6284816,0.0,1.0
2015-10-28,66.01,66.845,65.06,65.96,519954,4.125625,4.1778125,4.06625,4.1225,8319264,0.0,1.0
2015-10-29,65.16,65.88,64.431,65.57,585465,4.0725,4.1175,4.0269375,4.098125,9367440,0.0,1.0
2015-10-30,64.51,66.16,64.1,65.6,489325,4.031875,4.135,4.00625,4.1,7829200,0.0,1.0
2015-11-02,61.9,63.25,58.7701,62.5,1177444,3.86875,3.953125,3.67313125,3.90625,18839104,0.0,1.0
2015-11-03,62.23,62.58,60.26,61.9,869334,3.889375,3.91125,3.76625,3.86875,13909344,0.0,1.0
2015-11-04,63.0,63.47,62.242,62.43,592677,3.9375,3.966875,3.890125,3.901875,9482832,0.0,1.0
2015-11-05,61.96,63.04,61.415,62.68,1226712,3.8725,3.94,3.8384375,3.9175,19627392,0.0,1.0
2015-11-06,70.46,71.9499,64.8,65.05,3089543,4.40375,4.49686875,4.05,4.065625,49432688,0.0,1.0
2015-11-09,68.9,72.62,65.54,71.04,1231810,4.30625,4.53875,4.09625,4.44,19708960,0.0,1.0
2015-11-10,68.9,68.9,67.8001,68.4,481818,4.30625,4.30625,4.23750625,4.275,7709088,0.0,1.0
2015-11-11,67.25,68.97,67.15,68.89,424874,4.203125,4.310625,4.196875,4.305625,6797984,0.0,1.0
2015-11-12,65.88,67.72,65.46,66.97,460802,4.1175,4.2325,4.09125,4.185625,7372832,0.0,1.0
2015-11-13,65.19,66.37,64.66,65.56,438413,4.074375,4.148125,4.04125,4.0975,7014608,0.0,1.0
2015-11-16,67.88,68.0,64.8,65.11,424008,4.2425,4.25,4.05,4.069375,6784128,0.0,1.0
2015-11-17,69.15,69.87,67.59,67.89,682962,4.321875,4.366875,4.224375,4.243125,10927392,0.0,1.0
2015-11-18,69.69,69.74,68.365,68.73,483899,4.355625,4.35875,4.2728125,4.295625,7742384,0.0,1.0
2015-11-19,71.43,71.75,69.04,69.44,541058,4.464375,4.484375,4.315,4.34,8656928,0.0,1.0
2015-11-20,71.42,72.73,71.21,71.54,498523,4.46375,4.545625,4.450625,4.47125,7976368,0.0,1.0
2015-11-23,73.97,74.3,71.27,71.3,679486,4.623125,4.64375,4.454375,4.45625,10871776,0.0,1.0
2015-11-24,74.68,75.0,73.06,73.39,483263,4.6675,4.6875,4.56625,4.586875,7732208,0.0,1.0
2015-11-25,73.76,74.83,73.02,74.52,463644,4.61,4.676875,4.56375,4.6575,7418304,0.0,1.0
2015-11-27,73.0,73.97,72.48,73.97,138319,4.5625,4.623125,4.53,4.623125,2213104,0.0,1.0
2015-11-30,73.52,73.98,72.75,73.58,415534,4.595,4.62375,4.546875,4.59875,6648544,0.0,1.0
2015-12-01,74.3,74.5,72.2,73.73,296636,4.64375,4.65625,4.5125,4.608125,4746176,0.0,1.0
2015-12-02,75.32,75.91,74.12,74.52,435020,4.7075,4.744375,4.6325,4.6575,6960320,0.0,1.0
2015-12-03,75.22,75.98,74.86,75.35,541648,4.70125,4.74875,4.67875,4.709375,8666368,0.0,1.0
2015-12-04,74.2,75.185,72.59,75.13,273887,4.6375,4.6990625,4.536875,4.695625,4382192,0.0,1.0
2015-12-07,74.22,74.89,72.72,73.89,380739,4.63875,4.680625,4.545,4.618125,6091824,0.0,1.0
2015-12-08,73.2,73.83,71.57,73.26,455298,4.575,4.614375,4.473125,4.57875,7284768,0.0,1.0
2015-12-09,71.84,73.79,71.59,73.42,297851,4.49,4.611875,4.474375,4.58875,4765616,0.0,1.0
2015-12-10,70.5,72.7,69.77,72.5,326017,4.40625,4.54375,4.360625,4.53125,5216272,0.0,1.0
2015-12-11,67.54,70.825,67.35,70.0,494476,4.22125,4.4265625,4.209375,4.375,7911616,0.0,1.0
2015-12-14,70.38,72.71,67.71,67.78,1050394,4.39875,4.544375,4.231875,4.23625,16806304,0.0,1.0
2015-12-15,71.81,72.315,70.0,70.71,536394,4.488125,4.5196875,4.375,4.419375,8582304,0.0,1.0
2015-12-16,71.6,72.3,70.18,71.31,737900,4.475,4.51875,4.38625,4.456875,11806400,0.0,1.0
2015-12-17,72.86,73.61,71.5,72.08,725300,4.55375,4.600625,4.46875,4.505,11604800,0.0,1.0
2015-12-18,70.27,73.0,69.91,72.77,3478085,4.391875,4.5625,4.369375,4.548125,55649360,0.0,1.0
2015-12-21,71.56,71.65,70.16,70.67,503610,4.4725,4.478125,4.385,4.416875,8057760,0.0,1.0
2015-12-22,72.75,73.57,71.14,71.49,489079,4.546875,4.598125,4.44625,4.468125,7825264,0.0,1.0
2015-12-23,74.75,74.78,72.75,73.2,533708,4.671875,4.67375,4.546875,4.575,8539328,0.0,1.0
2015-12-24,75.01,75.21,74.39,74.39,273032,4.688125,4.700625,4.649375,4.649375,4368512,0.0,1.0
2015-12-28,78.04,78.74,74.51,74.59,1226955,4.8775,4.92125,4.656875,4.661875,19631280,0.0,1.0
2015-12-29,78.7,79.44,77.58,78.0,825332,4.91875,4.965,4.84875,4.875,13205312,0.0,1.0
2015-12-30,78.75,79.38,78.0,78.42,660193,4.921875,4.96125,4.875,4.90125,10563088,0.0,1.0
2015-12-31,77.84,79.435,77.73,78.22,464550,4.865,4.9646875,4.858125,4.88875,7432800,0.0,1.0
2016-01-04,77.4,78.0,75.76,77.85,1038386,4.8375,4.875,4.735,4.865625,16614176,0.0,1.0
2016-01-05,78.28,79.225,77.35,78.18,816207,4.8925,4.9515625,4.834375,4.88625,13059312,0.0,1.0
2016-01-06,73.53,78.175,72.2201,77.53,1331976,4.595625,4.8859375,4.51375625,4.845625,21311616,0.0,1.0
2016-01-07,68.75,72.46,67.76,72.2,1005853,4.296875,4.52875,4.235,4.5125,16093648,0.0,1.0
2016-01-08,68.87,70.86,68.19,69.84,751057,4.304375,4.42875,4.261875,4.365,12016912,0.0,1.0
2016-01-11,68.01,69.49,66.3742,69.49,592397,4.250625,4.343125,4.1483875,4.343125,9478352,0.0,1.0
2016-01-12,66.48,69.67,65.065,68.82,585059,4.155,4.354375,4.0665625,4.30125,9360944,0.0,1.0
2016-01-13,64.71,67.92,63.81,66.94,609704,4.044375,4.245,3.988125,4.18375,9755264,0.0,1.0
2016-01-14,65.39,66.33,63.76,65.63,643022,4.086875,4.145625,3.985,4.101875,10288352,0.0,1.0
2016-01-15,64.85,65.12,62.2,64.03,646358,4.053125,4.07,3.8875,4.001875,10341728,0.0,1.0
2016-01-19,62.6,65.61,61.87,65.5,798032,3.9125,4.100625,3.866875,4.09375,12768512,0.0,1.0
2016-01-20,63.36,63.43,59.45,61.63,1020486,3.96,3.964375,3.715625,3.851875,16327776,0.0,1.0
2016-01-21,62.54,64.31,62.035,63.15,583363,3.90875,4.019375,3.8771875,3.946875,9333808,0.0,1.0
2016-01-22,64.33,65.34,63.2417,63.31,495367,4.020625,4.08375,3.95260625,3.956875,7925872,0.0,1.0
2016-01-25,59.9,64.35,59.83,64.33,1105509,3.74375,4.021875,3.739375,4.020625,17688144,0.0,1.0
2016-01-26,60.01,61.38,58.54,60.04,1028351,3.750625,3.83625,3.65875,3.7525,16453616,0.0,1.0
2016-01-27,60.85,62.3625,60.74,61.5,685178,3.803125,3.89765625,3.79625,3.84375,10962848,0.0,1.0
2016-01-28,59.45,61.63,58.35,61.35,795250,3.715625,3.851875,3.646875,3.834375,12724000,0.0,1.0
2016-01-29,60.03,60.18,59.1,59.96,795460,3.751875,3.76125,3.69375,3.7475,12727360,0.0,1.0
2016-02-01,59.26,59.56,57.01,59.56,993156,3.70375,3.7225,3.563125,3.7225,15890496,0.0,1.0
2016-02-02,57.64,60.75,53.52,59.0,1668999,3.6025,3.796875,3.345,3.6875,26703984,0.0,1.0
2016-02-03,61.95,62.48,58.5001,58.78,1429605,3.871875,3.905,3.65625625,3.67375,22873680,0.0,1.0
2016-02-04,62.37,63.2795,61.59,61.87,703309,3.898125,3.95496875,3.849375,3.866875,11252944,0.0,1.0
2016-02-05,59.22,62.05,59.03,62.05,698786,3.70125,3.878125,3.689375,3.878125,11180576,0.0,1.0
2016-02-08,53.96,58.47,52.67,58.28,1307987,3.3725,3.654375,3.291875,3.6425,20927792,0.0,1.0
2016-02-09,53.0,54.995,52.505,53.55,980904,3.3125,3.4371875,3.2815625,3.346875,15694464,0.0,1.0
2016-02-10,53.57,55.18,52.8474,53.53,720259,3.348125,3.44875,3.3029625,3.345625,11524144,0.0,1.0
2016-02-11,54.37,54.9,52.77,53.13,834497,3.398125,3.43125,3.298125,3.320625,13351952,0.0,1.0
2016-02-12,56.24,56.7,54.67,55.0,469242,3.515,3.54375,3.416875,3.4375,7507872,0.0,1.0
2016-02-16,59.15,59.33,57.1,57.1,960953,3.696875,3.708125,3.56875,3.56875,15375248,0.0,1.0
2016-02-17,59.86,61.12,58.87,59.5,769994,3.74125,3.82,3.679375,3.71875,12319904,0.0,1.0
2016-02-18,58.15,60.38,57.73,60.14,1666439,3.634375,3.77375,3.608125,3.75875,26663024,0.0,1.0
2016-02-19,65.0,67.25,61.57,61.99,4317301,4.0625,4.203125,3.848125,3.874375,69076816,0.0,1.0
2016-02-22,65.4,66.67,65.05,66.0,885379,4.0875,4.166875,4.065625,4.125,14166064,0.0,1.0
2016-02-23,65.96,67.06,65.05,65.9,701226,4.1225,4.19125,4.065625,4.11875,11219616,0.0,1.0
2016-02-24,67.43,67.53,65.07,66.35,803699,4.214375,4.220625,4.066875,4.146875,12859184,0.0,1.0
2016-02-25,67.66,68.87,66.53,67.72,603188,4.22875,4.304375,4.158125,4.2325,9651008,0.0,1.0
2016-02-26,69.02,69.37,67.23,67.5,712682,4.31375,4.335625,4.201875,4.21875,11402912,0.0,1.0
2016-02-29,68.54,69.99,68.5,69.01,629130,4.28375,4.374375,4.28125,4.313125,10066080,0.0,1.0
2016-03-01,69.24,69.27,66.7504,68.77,557801,4.3275,4.329375,4.1719,4.298125,8924816,0.0,1.0
2016-03-02,66.7,68.19,66.25,68.09,934740,4.16875,4.261875,4.140625,4.255625,14955840,0.0,1.0
2016-03-03,67.1,67.592,65.155,66.24,1004822,4.19375,4.2245,4.0721875,4.14,16077152,0.0,1.0
2016-03-04,64.25,67.7,64.23,67.14,994773,4.015625,4.23125,4.014375,4.19625,15916368,0.0,1.0
2016-03-07,64.4,65.63,63.06,64.16,2063573,4.025,4.101875,3.94125,4.01,33017168,0.0,1.0
2016-03-08,61.88,64.46,61.76,64.19,844930,3.8675,4.02875,3.86,4.011875,13518880,0.0,1.0
2016-03-09,63.74,64.09,61.94,62.53,737555,3.98375,4.005625,3.87125,3.908125,11800880,0.0,1.0
2016-03-10,61.11,65.1,60.36,63.61,1048678,3.819375,4.06875,3.7725,3.975625,16778848,0.0,1.0
2016-03-11,62.81,63.03,61.2,61.42,665637,3.925625,3.939375,3.825,3.83875,10650192,0.0,1.0
2016-03-14,56.53,61.82,55.65,61.82,3251225,3.533125,3.86375,3.478125,3.86375,52019600,0.0,1.0
2016-03-15,56.1,57.32,56.02,56.53,1183273,3.50625,3.5825,3.50125,3.533125,18932368,0.0,1.0
2016-03-16,57.76,58.33,55.0011,55.52,1193832,3.61,3.645625,3.43756875,3.47,19101312,0.0,1.0
2016-03-17,58.51,59.03,56.25,57.54,822907,3.656875,3.689375,3.515625,3.59625,13166512,0.0,1.0
2016-03-18,58.37,59.48,58.08,58.46,864394,3.648125,3.7175,3.63,3.65375,13830304,0.0,1.0
2016-03-21,60.8,61.33,58.27,58.75,1371224,3.8,3.833125,3.641875,3.671875,21939584,0.0,1.0
2016-03-22,59.51,60.659,59.41,60.09,706970,3.719375,3.7911875,3.713125,3.755625,11311520,0.0,1.0
2016-03-23,59.47,60.69,59.0,59.48,716765,3.716875,3.793125,3.6875,3.7175,11468240,0.0,1.0
2016-03-24,59.01,59.95,58.42,58.73,457227,3.688125,3.746875,3.65125,3.670625,7315632,0.0,1.0
2016-03-28,59.08,59.89,58.44,59.34,578520,3.6925,3.743125,3.6525,3.70875,9256320,0.0,1.0
2016-03-29,61.89,62.41,57.89,59.19,1074379,3.868125,3.900625,3.618125,3.699375,17190064,0.0,1.0
2016-03-30,62.41,62.78,61.15,62.69,948138,3.900625,3.92375,3.821875,3.918125,15170208,0.0,1.0
2016-03-31,63.1,63.975,61.77,62.34,608293,3.94375,3.9984375,3.860625,3.89625,9732688,0.0,1.0
2016-04-01,62.14,63.0,60.6,62.37,846653,3.88375,3.9375,3.7875,3.898125,13546448,0.0,1.0
2016-04-04,63.37,63.79,61.95,62.2,594550,3.960625,3.986875,3.871875,3.8875,9512800,0.0,1.0
2016-04-05,62.62,63.5,61.79,63.07,600704,3.91375,3.96875,3.861875,3.941875,9611264,0.0,1.0
2016-04-06,64.94,65.0,62.24,62.92,721958,4.05875,4.0625,3.89,3.9325,11551328,0.0,1.0
2016-04-07,64.12,65.2,63.2,64.68,671106,4.0075,4.075,3.95,4.0425,10737696,0.0,1.0
2016-04-08,65.01,66.19,63.99,64.54,554489,4.063125,4.136875,3.999375,4.03375,8871824,0.0,1.0
2016-04-11,63.56,65.2,63.52,64.96,463574,3.9725,4.075,3.97,4.06,7417184,0.0,1.0
2016-04-12,61.87,63.594,61.55,63.14,651593,3.866875,3.974625,3.846875,3.94625,10425488,0.0,1.0
2016-04-13,64.67,64.76,61.8909,62.58,448269,4.041875,4.0475,3.86818125,3.91125,7172304,0.0,1.0
2016-04-14,64.49,64.96,63.0596,64.4,283010,4.030625,4.06,3.941225,4.025,4528160,0.0,1.0
2016-04-15,63.39,64.02,62.65,63.87,469959,3.961875,4.00125,3.915625,3.991875,7519344,0.0,1.0
2016-04-18,63.88,64.76,62.4,62.98,474809,3.9925,4.0475,3.9,3.93625,7596944,0.0,1.0
2016-04-19,63.05,63.823,62.2,63.14,645699,3.940625,3.9889375,3.8875,3.94625,10331184,0.0,1.0
2016-04-20,63.95,64.2451,61.83,62.88,342029,3.996875,4.01531875,3.864375,3.93,5472464,0.0,1.0
2016-04-21,63.22,64.08,62.12,64.08,412500,3.95125,4.005,3.8825,4.005,6600000,0.0,1.0
2016-04-22,65.65,65.72,63.015,63.69,469823,4.103125,4.1075,3.9384375,3.980625,7517168,0.0,1.0
2016-04-25,65.91,66.41,64.56,64.94,598175,4.119375,4.150625,4.035,4.05875,9570800,0.0,1.0
2016-04-26,66.0,66.71,65.4,65.87,483886,4.125,4.169375,4.0875,4.116875,7742176,0.0,1.0
2016-04-27,66.73,66.84,63.87,65.46,605503,4.170625,4.1775,3.991875,4.09125,9688048,0.0,1.0
2016-04-28,65.76,66.72,65.593,66.12,454200,4.11,4.17,4.0995625,4.1325,7267200,0.0,1.0
2016-04-29,66.62,66.83,65.05,65.79,667461,4.16375,4.176875,4.065625,4.111875,10679376,0.0,1.0
2016-05-02,67.07,67.24,66.01,67.05,668934,4.191875,4.2025,4.125625,4.190625,10702944,0.0,1.0
2016-05-03,64.27,66.65,64.175,66.65,591303,4.016875,4.165625,4.0109375,4.165625,9460848,0.0,1.0
2016-05-04,62.55,64.09,61.8501,63.79,829111,3.909375,4.005625,3.86563125,3.986875,13265776,0.0,1.0
2016-05-05,63.58,63.6499,62.14,63.02,1149687,3.97375,3.97811875,3.88375,3.93875,18394992,0.0,1.0
2016-05-06,66.83,67.4,62.01,65.42,2363065,4.176875,4.2125,3.875625,4.08875,37809040,0.0,1.0
2016-05-09,65.26,67.19,64.89,66.81,930502,4.07875,4.199375,4.055625,4.175625,14888032,0.0,1.0
2016-05-10,67.53,68.645,65.72,65.82,1278227,4.220625,4.2903125,4.1075,4.11375,20451632,0.0,1.0
2016-05-11,67.31,68.22,67.02,67.23,669960,4.206875,4.26375,4.18875,4.201875,10719360,0.0,1.0
2016-05-12,66.57,67.47,65.23,67.47,823048,4.160625,4.216875,4.076875,4.216875,13168768,0.0,1.0
2016-05-13,67.46,68.0,65.9,66.15,824358,4.21625,4.25,4.11875,4.134375,13189728,0.0,1.0
2016-05-16,68.01,68.5,67.26,67.36,823896,4.250625,4.28125,4.20375,4.21,13182336,0.0,1.0
2016-05-17,66.9,68.26,66.8,67.98,401929,4.18125,4.26625,4.175,4.24875,6430864,0.0,1.0
2016-05-18,68.03,68.86,66.01,66.42,831355,4.251875,4.30375,4.125625,4.15125,13301680,0.0,1.0
2016-05-19,68.2,69.14,67.465,68.01,720014,4.2625,4.32125,4.2165625,4.250625,11520224,0.0,1.0
2016-05-20,70.12,70.25,68.2373,68.35,926120,4.3825,4.390625,4.26483125,4.271875,14817920,0.0,1.0
2016-05-23,71.59,72.425,69.43,69.68,834396,4.474375,4.5265625,4.339375,4.355,13350336,0.0,1.0
2016-05-24,72.32,72.5,71.03,71.6,568565,4.52,4.53125,4.439375,4.475,9097040,0.0,1.0
2016-05-25,71.96,72.82,71.71,72.5,617293,4.4975,4.55125,4.481875,4.53125,9876688,0.0,1.0
2016-05-26,72.02,72.33,71.27,71.67,614062,4.50125,4.520625,4.454375,4.479375,9824992,0.0,1.0
2016-05-27,72.86,72.88,71.13,72.0,768253,4.55375,4.555,4.445625,4.5,12292048,0.0,1.0
2016-05-31,73.29,73.58,72.6,73.0,522292,4.580625,4.59875,4.5375,4.5625,8356672,0.0,1.0
2016-06-01,74.08,74.18,72.1,72.73,492367,4.63,4.63625,4.50625,4.545625,7877872,0.0,1.0
2016-06-02,74.9,74.9,73.675,74.1,609302,4.68125,4.68125,4.6046875,4.63125,9748832,0.0,1.0
2016-06-03,75.08,75.34,74.21,74.9,831218,4.6925,4.70875,4.638125,4.68125,13299488,0.0,1.0
2016-06-06,74.66,75.4,74.3,75.0,417370,4.66625,4.7125,4.64375,4.6875,6677920,0.0,1.0
2016-06-07,74.58,74.99,74.0,74.66,688871,4.66125,4.686875,4.625,4.66625,11021936,0.0,1.0
2016-06-08,74.82,75.2,73.53,74.35,646074,4.67625,4.7,4.595625,4.646875,10337184,0.0,1.0
2016-06-09,75.12,75.32,74.18,74.68,484732,4.695,4.7075,4.63625,4.6675,7755712,0.0,1.0
2016-06-10,73.08,74.87,72.85,74.59,435055,4.5675,4.679375,4.553125,4.661875,6960880,0.0,1.0
2016-06-13,72.21,72.9,71.67,72.55,678141,4.513125,4.55625,4.479375,4.534375,10850256,0.0,1.0
2016-06-14,72.45,72.64,71.695,72.0,704788,4.528125,4.54,4.4809375,4.5,11276608,0.0,1.0
2016-06-15,73.08,73.46,72.61,72.81,666321,4.5675,4.59125,4.538125,4.550625,10661136,0.0,1.0
2016-06-16,72.51,73.365,71.89,72.69,666292,4.531875,4.5853125,4.493125,4.543125,10660672,0.0,1.0
2016-06-17,72.06,73.2,71.95,72.66,580241,4.50375,4.575,4.496875,4.54125,9283856,0.0,1.0
2016-06-20,72.5,73.62,72.325,73.15,347223,4.53125,4.60125,4.5203125,4.571875,5555568,0.0,1.0
2016-06-21,72.62,72.73,71.34,72.47,454267,4.53875,4.545625,4.45875,4.529375,7268272,0.0,1.0
2016-06-22,71.36,72.775,69.71,72.48,1155927,4.46,4.5484375,4.356875,4.53,18494832,0.0,1.0
2016-06-23,73.82,73.82,71.58,72.0,756117,4.61375,4.61375,4.47375,4.5,12097872,0.0,1.0
2016-06-24,66.65,71.0,66.4,68.03,2178276,4.165625,4.4375,4.15,4.251875,34852416,0.0,1.0
2016-06-27,60.93,63.5,60.51,63.18,2730025,3.808125,3.96875,3.781875,3.94875,43680400,0.0,1.0
2016-06-28,62.0,62.42,60.56,61.65,609364,3.875,3.90125,3.785,3.853125,9749824,0.0,1.0
2016-06-29,63.76,64.09,62.1,62.84,745782,3.985,4.005625,3.88125,3.9275,11932512,0.0,1.0
2016-06-30,64.38,64.42,62.92,63.91,505983,4.02375,4.02625,3.9325,3.994375,8095728,0.0,1.0
2016-07-01,63.66,65.13,63.04,64.56,612694,3.97875,4.070625,3.94,4.035,9803104,0.0,1.0
2016-07-05,63.45,63.59,62.21,63.0,591122,3.965625,3.974375,3.888125,3.9375,9457952,0.0,1.0
2016-07-06,64.63,64.67,62.77,63.18,889139,4.039375,4.041875,3.923125,3.94875,14226224,0.0,1.0
2016-07-07,66.0,66.2,64.72,64.72,587618,4.125,4.1375,4.045,4.045,9401888,0.0,1.0
2016-07-08,67.73,68.22,66.06,66.49,624660,4.233125,4.26375,4.12875,4.155625,9994560,0.0,1.0
2016-07-11,69.8,71.54,68.66,68.66,1257153,4.3625,4.47125,4.29125,4.29125,20114448,0.0,1.0
2016-07-12,70.09,70.85,69.98,70.56,871183,4.380625,4.428125,4.37375,4.41,13938928,0.0,1.0
2016-07-13,70.26,70.99,69.53,70.22,951878,4.39125,4.436875,4.345625,4.38875,15230048,0.0,1.0
2016-07-14,70.0,70.77,69.1201,70.49,606155,4.375,4.423125,4.32000625,4.405625,9698480,0.0,1.0
2016-07-15,69.99,70.44,69.38,70.35,443008,4.374375,4.4025,4.33625,4.396875,7088128,0.0,1.0
2016-07-18,71.38,71.55,70.12,70.23,778383,4.46125,4.471875,4.3825,4.389375,12454128,0.0,1.0
2016-07-19,70.96,71.64,70.6,71.2,359510,4.435,4.4775,4.4125,4.45,5752160,0.0,1.0
2016-07-20,71.29,71.45,69.64,70.96,1103074,4.455625,4.465625,4.3525,4.435,17649184,0.0,1.0
2016-07-21,70.37,71.91,70.29,71.42,389314,4.398125,4.494375,4.393125,4.46375,6229024,0.0,1.0
2016-07-22,70.46,71.363,70.32,70.46,446352,4.40375,4.4601875,4.395,4.40375,7141632,0.0,1.0
2016-07-25,71.17,71.54,70.4101,70.46,512172,4.448125,4.47125,4.40063125,4.40375,8194752,0.0,1.0
2016-07-26,70.99,71.77,70.8,71.18,634361,4.436875,4.485625,4.425,4.44875,10149776,0.0,1.0
2016-07-27,70.7,71.5,70.13,71.5,486490,4.41875,4.46875,4.383125,4.46875,7783840,0.0,1.0
2016-07-28,69.62,70.846,68.84,70.73,719276,4.35125,4.427875,4.3025,4.420625,11508416,0.0,1.0
2016-07-29,71.27,71.42,69.23,69.63,534561,4.454375,4.46375,4.326875,4.351875,8552976,0.0,1.0
2016-08-01,72.12,72.44,71.0452,71.14,548206,4.5075,4.5275,4.440325,4.44625,8771296,0.0,1.0
2016-08-02,70.19,72.0,69.95,72.0,728237,4.386875,4.5,4.371875,4.5,11651792,0.0,1.0
2016-08-03,71.3,71.36,70.21,70.37,539512,4.45625,4.46,4.388125,4.398125,8632192,0.0,1.0
2016-08-04,71.99,72.31,70.82,71.0,805126,4.499375,4.519375,4.42625,4.4375,12882016,0.0,1.0
2016-08-05,71.75,72.44,68.75,68.75,1876142,4.484375,4.5275,4.296875,4.296875,30018272,0.0,1.0
2016-08-08,72.07,72.88,71.84,72.18,1047196,4.504375,4.555,4.49,4.51125,16755136,0.0,1.0
2016-08-09,74.06,74.08,72.18,72.38,900765,4.62875,4.63,4.51125,4.52375,14412240,0.0,1.0
2016-08-10,74.0,74.16,73.25,73.8,474682,4.625,4.635,4.578125,4.6125,7594912,0.0,1.0
2016-08-11,75.46,76.0,73.825,74.0,887927,4.71625,4.75,4.6140625,4.625,14206832,0.0,1.0
2016-08-12,75.78,75.89,75.06,75.45,571235,4.73625,4.743125,4.69125,4.715625,9139760,0.0,1.0
2016-08-15,78.25,78.35,75.27,75.54,1294910,4.890625,4.896875,4.704375,4.72125,20718560,0.0,1.0
2016-08-16,77.6,78.28,76.83,77.99,843733,4.85,4.8925,4.801875,4.874375,13499728,0.0,1.0
2016-08-17,77.34,77.84,76.71,77.58,651999,4.83375,4.865,4.794375,4.84875,10431984,0.0,1.0
2016-08-18,79.03,79.08,77.8,77.8,984391,4.939375,4.9425,4.8625,4.8625,15750256,0.0,1.0
2016-08-19,79.12,79.7,78.52,79.13,777465,4.945,4.98125,4.9075,4.945625,12439440,0.0,1.0
2016-08-22,77.48,79.03,77.17,78.69,696384,4.8425,4.939375,4.823125,4.918125,11142144,0.0,1.0
2016-08-23,78.04,78.28,76.01,76.56,920558,4.8775,4.8925,4.750625,4.785,14728928,0.0,1.0
2016-08-24,77.53,78.84,77.35,78.39,411849,4.845625,4.9275,4.834375,4.899375,6589584,0.0,1.0
2016-08-25,78.79,78.88,76.9954,77.1,527303,4.924375,4.93,4.8122125,4.81875,8436848,0.0,1.0
2016-08-26,78.99,79.49,77.821,78.5,552409,4.936875,4.968125,4.8638125,4.90625,8838544,0.0,1.0
2016-08-29,79.77,79.88,78.62,78.81,695564,4.985625,4.9925,4.91375,4.925625,11129024,0.0,1.0
2016-08-30,79.69,80.48,78.92,79.36,718390,4.980625,5.03,4.9325,4.96,11494240,0.0,1.0
2016-08-31,79.68,79.82,78.91,79.71,489342,4.98,4.98875,4.931875,4.981875,7829472,0.0,1.0
2016-09-01,79.67,80.39,79.29,79.93,672804,4.979375,5.024375,4.955625,4.995625,10764864,0.0,1.0
2016-09-02,80.95,81.09,79.3,80.08,721149,5.059375,5.068125,4.95625,5.005,11538384,0.0,1.0
2016-09-06,81.19,81.6899,80.14,80.94,488328,5.074375,5.10561875,5.00875,5.05875,7813248,0.0,1.0
2016-09-07,81.35,81.84,80.7163,80.88,430970,5.084375,5.115,5.04476875,5.055,6895520,0.0,1.0
2016-09-08,81.35,81.75,80.98,81.25,340064,5.084375,5.109375,5.06125,5.078125,5441024,0.0,1.0
2016-09-09,79.76,81.79,79.74,80.9,537751,4.985,5.111875,4.98375,5.05625,8604016,0.0,1.0
2016-09-12,80.9,81.26,78.16,79.16,528676,5.05625,5.07875,4.885,4.9475,8458816,0.0,1.0
2016-09-13,80.73,81.24,80.13,80.5,597875,5.045625,5.0775,5.008125,5.03125,9566000,0.0,1.0
2016-09-14,83.13,84.27,80.73,80.74,1804651,5.195625,5.266875,5.045625,5.04625,28874416,0.0,1.0
2016-09-15,84.43,84.69,82.19,82.53,679396,5.276875,5.293125,5.136875,5.158125,10870336,0.0,1.0
2016-09-16,85.03,85.1,83.7,84.07,1174001,5.314375,5.31875,5.23125,5.254375,18784016,0.0,1.0
2016-09-19,82.03,83.98,81.3,83.48,1027243,5.126875,5.24875,5.08125,5.2175,16435888,0.0,1.0
2016-09-20,81.82,83.29,81.61,82.3,634487,5.11375,5.205625,5.100625,5.14375,10151792,0.0,1.0
2016-09-21,83.77,83.86,82.26,82.26,434771,5.235625,5.24125,5.14125,5.14125,6956336,0.0,1.0
2016-09-22,85.33,85.59,84.274,84.4,710901,5.333125,5.349375,5.267125,5.275,11374416,0.0,1.0
2016-09-23,85.72,85.94,84.24,84.9,705637,5.3575,5.37125,5.265,5.30625,11290192,0.0,1.0
2016-09-26,85.09,85.36,84.381,84.97,329771,5.318125,5.335,5.2738125,5.310625,5276336,0.0,1.0
2016-09-27,86.32,86.32,84.64,84.64,472627,5.395,5.395,5.29,5.29,7562032,0.0,1.0
2016-09-28,85.76,86.35,85.14,85.88,792631,5.36,5.396875,5.32125,5.3675,12682096,0.0,1.0
2016-09-29,85.22,86.26,84.405,85.79,540910,5.32625,5.39125,5.2753125,5.361875,8654560,0.0,1.0
2016-09-30,85.08,85.86,84.37,85.64,711014,5.3175,5.36625,5.273125,5.3525,11376224,0.0,1.0
2016-10-03,85.05,85.52,84.58,84.91,621885,5.315625,5.345,5.28625,5.306875,9950160,0.0,1.0
2016-10-04,85.25,85.785,84.76,85.59,406043,5.328125,5.3615625,5.2975,5.349375,6496688,0.0,1.0
2016-10-05,84.97,85.99,84.88,85.81,524386,5.310625,5.374375,5.305,5.363125,8390176,0.0,1.0
2016-10-06,85.47,85.5,84.56,85.11,341181,5.341875,5.34375,5.285,5.319375,5458896,0.0,1.0
2016-10-07,85.14,85.75,84.821,85.69,340529,5.32125,5.359375,5.3013125,5.355625,5448464,0.0,1.0
2016-10-10,86.53,87.62,84.99,85.7,1058081,5.408125,5.47625,5.311875,5.35625,16929296,0.0,1.0
2016-10-11,83.01,86.5,82.41,86.5,639986,5.188125,5.40625,5.150625,5.40625,10239776,0.0,1.0
2016-10-12,82.09,82.99,81.74,82.8,366792,5.130625,5.186875,5.10875,5.175,5868672,0.0,1.0
2016-10-13,80.76,81.09,78.82,80.55,693744,5.0475,5.068125,4.92625,5.034375,11099904,0.0,1.0
2016-10-14,80.45,82.69,79.75,82.0,495882,5.028125,5.168125,4.984375,5.125,7934112,0.0,1.0
2016-10-17,80.72,81.12,79.72,80.49,446845,5.045,5.07,4.9825,5.030625,7149520,0.0,1.0
2016-10-18,80.86,81.82,80.82,81.67,235795,5.05375,5.11375,5.05125,5.104375,3772720,0.0,1.0
2016-10-19,81.9,82.12,80.17,80.76,355843,5.11875,5.1325,5.010625,5.0475,5693488,0.0,1.0
2016-10-20,81.86,82.12,81.3,81.92,235168,5.11625,5.1325,5.08125,5.12,3762688,0.0,1.0
2016-10-21,83.58,83.83,80.88,81.65,366891,5.22375,5.239375,5.055,5.103125,5870256,0.0,1.0
2016-10-24,84.03,84.65,83.9,84.48,258400,5.251875,5.290625,5.24375,5.28,4134400,0.0,1.0
2016-10-25,84.32,85.12,84.21,84.62,298543,5.27,5.32,5.263125,5.28875,4776688,0.0,1.0
2016-10-26,84.22,84.895,83.86,84.0,338263,5.26375,5.3059375,5.24125,5.25,5412208,0.0,1.0
2016-10-27,84.61,84.7,83.56,84.47,533187,5.288125,5.29375,5.2225,5.279375,8530992,0.0,1.0
2016-10-28,85.1,86.3,83.78,84.46,930697,5.31875,5.39375,5.23625,5.27875,14891152,0.0,1.0
2016-10-31,84.75,85.7997,84.6,85.1,685285,5.296875,5.36248125,5.2875,5.31875,10964560,0.0,1.0
2016-11-01,84.17,85.48,83.12,84.37,745896,5.260625,5.3425,5.195,5.273125,11934336,0.0,1.0
2016-11-02,82.91,84.84,82.54,84.32,568802,5.181875,5.3025,5.15875,5.27,9100832,0.0,1.0
2016-11-03,82.08,83.92,81.5,83.4,1032722,5.13,5.245,5.09375,5.2125,16523552,0.0,1.0
2016-11-04,83.31,84.23,79.05,80.9,1839415,5.206875,5.264375,4.940625,5.05625,29430640,0.0,1.0
2016-11-07,85.84,85.9,83.95,84.62,1274809,5.365,5.36875,5.246875,5.28875,20396944,0.0,1.0
2016-11-08,86.07,86.58,84.37,86.0,843812,5.379375,5.41125,5.273125,5.375,13500992,0.0,1.0
2016-11-09,85.4,85.73,82.5,83.83,837000,5.3375,5.358125,5.15625,5.239375,13392000,0.0,1.0
2016-11-10,85.91,87.185,84.69,86.24,1079033,5.369375,5.4490625,5.293125,5.39,17264528,0.0,1.0
2016-11-11,86.15,86.5799,84.73,85.83,728328,5.384375,5.41124375,5.295625,5.364375,11653248,0.0,1.0
2016-11-14,87.83,88.26,86.58,86.77,1197130,5.489375,5.51625,5.41125,5.423125,19154080,0.0,1.0
2016-11-15,87.79,88.88,86.0,87.79,1009129,5.486875,5.555,5.375,5.486875,16146064,0.0,1.0
2016-11-16,88.07,88.51,86.64,87.77,461470,5.504375,5.531875,5.415,5.485625,7383520,0.0,1.0
2016-11-17,88.04,88.525,87.74,88.01,275640,5.5025,5.5328125,5.48375,5.500625,4410240,0.0,1.0
2016-11-18,87.98,89.36,87.82,88.53,537018,5.49875,5.585,5.48875,5.533125,8592288,0.0,1.0
2016-11-21,94.48,94.76,89.26,89.26,2402304,5.905,5.9225,5.57875,5.57875,38436864,0.0,1.0
2016-11-22,94.78,94.94,94.07,94.48,855067,5.92375,5.93375,5.879375,5.905,13681072,0.0,1.0
2016-11-23,95.19,95.47,94.5,94.75,488793,5.949375,5.966875,5.90625,5.921875,7820688,0.0,1.0
2016-11-25,94.66,95.0,93.59,94.75,365498,5.91625,5.9375,5.849375,5.921875,5847968,0.0,1.0
2016-11-28,95.97,96.06,94.11,95.06,620285,5.998125,6.00375,5.881875,5.94125,9924560,0.0,1.0
2016-11-29,95.53,96.84,95.29,96.0,593992,5.970625,6.0525,5.955625,6.0,9503872,0.0,1.0
2016-11-30,94.81,96.68,94.54,96.08,666452,5.925625,6.0425,5.90875,6.005,10663232,0.0,1.0
2016-12-01,93.3,96.25,92.101,94.74,783685,5.83125,6.015625,5.7563125,5.92125,12538960,0.0,1.0
2016-12-02,93.17,94.93,92.06,92.81,846596,5.823125,5.933125,5.75375,5.800625,13545536,0.0,1.0
2016-12-05,92.75,93.67,91.93,92.57,768426,5.796875,5.854375,5.745625,5.785625,12294816,0.0,1.0
2016-12-06,93.86,94.73,92.33,93.05,681934,5.86625,5.920625,5.770625,5.815625,10910944,0.0,1.0
2016-12-07,97.87,98.22,93.56,94.61,1278458,6.116875,6.13875,5.8475,5.913125,20455328,0.0,1.0
2016-12-08,95.76,98.79,95.4,98.51,664188,5.985,6.174375,5.9625,6.156875,10627008,0.0,1.0
2016-12-09,94.41,96.62,93.9701,96.0,512643,5.900625,6.03875,5.87313125,6.0,8202288,0.0,1.0
2016-12-12,93.14,94.0,91.04,93.52,908456,5.82125,5.875,5.69,5.845,14535296,0.0,1.0
2016-12-13,95.03,95.62,93.24,93.24,611814,5.939375,5.97625,5.8275,5.8275,9789024,0.0,1.0
2016-12-14,97.88,98.9,93.79,94.94,1430270,6.1175,6.18125,5.861875,5.93375,22884320,0.0,1.0
2016-12-15,96.79,98.335,96.1835,98.06,988908,6.049375,6.1459375,6.01146875,6.12875,15822528,0.0,1.0
2016-12-16,96.68,98.81,96.37,96.77,888504,6.0425,6.175625,6.023125,6.048125,14216064,0.0,1.0
2016-12-19,97.94,98.78,97.34,97.34,927017,6.12125,6.17375,6.08375,6.08375,14832272,0.0,1.0
2016-12-20,98.0,98.769,97.75,97.83,554553,6.125,6.1730625,6.109375,6.114375,8872848,0.0,1.0
2016-12-21,97.95,98.7,97.86,98.06,326285,6.121875,6.16875,6.11625,6.12875,5220560,0.0,1.0
2016-12-22,96.86,98.55,96.51,97.95,479645,6.05375,6.159375,6.031875,6.121875,7674320,0.0,1.0
2016-12-23,96.93,97.4,96.56,96.84,138687,6.058125,6.0875,6.035,6.0525,2218992,0.0,1.0
2016-12-27,97.82,98.742,97.2,97.2,448140,6.11375,6.171375,6.075,6.075,7170240,0.0,1.0
2016-12-28,97.25,98.49,96.57,98.05,434874,6.078125,6.155625,6.035625,6.128125,6957984,0.0,1.0
2016-12-29,96.73,97.87,96.22,97.24,239952,6.045625,6.116875,6.01375,6.0775,3839232,0.0,1.0
2016-12-30,96.77,97.53,96.46,97.18,250180,6.048125,6.095625,6.02875,6.07375,4002880,0.0,1.0
2017-01-03,97.06,98.29,96.675,97.54,548181,6.06625,6.143125,6.0421875,6.09625,8770896,0.0,1.0
2017-01-04,101.73,102.28,97.45,97.49,2122051,6.358125,6.3925,6.090625,6.093125,33952816,0.0,1.0
2017-01-05,101.94,103.0,101.23,101.99,977256,6.37125,6.4375,6.326875,6.374375,15636096,0.0,1.0
2017-01-06,101.28,102.61,100.67,102.11,473835,6.33,6.413125,6.291875,6.381875,7581360,0.0,1.0
2017-01-09,99.52,100.935,98.62,100.87,753348,6.22,6.3084375,6.16375,6.304375,12053568,0.0,1.0
2017-01-10,100.42,101.3,99.56,99.94,420613,6.27625,6.33125,6.2225,6.24625,6729808,0.0,1.0
2017-01-11,99.47,100.93,98.12,100.93,484748,6.216875,6.308125,6.1325,6.308125,7755968,0.0,1.0
2017-01-12,99.0,99.99,96.44,99.99,590813,6.1875,6.249375,6.0275,6.249375,9453008,0.0,1.0
2017-01-13,100.27,101.04,99.43,99.43,367759,6.266875,6.315,6.214375,6.214375,5884144,0.0,1.0
2017-01-17,88.23,94.34,87.33,94.0,4583330,5.514375,5.89625,5.458125,5.875,73333280,0.0,1.0
2017-01-18,88.71,91.0,87.6701,87.9,1240789,5.544375,5.6875,5.47938125,5.49375,19852624,0.0,1.0
2017-01-19,89.72,89.92,88.67,89.38,632356,5.6075,5.62,5.541875,5.58625,10117696,0.0,1.0
2017-01-20,89.8,90.9,89.41,90.62,732202,5.6125,5.68125,5.588125,5.66375,11715232,0.0,1.0
2017-01-23,89.67,89.88,87.5405,89.81,744108,5.604375,5.6175,5.47128125,5.613125,11905728,0.0,1.0
2017-01-24,92.47,92.6,90.15,90.2,695625,5.779375,5.7875,5.634375,5.6375,11130000,0.0,1.0
2017-01-25,93.08,94.75,92.07,93.92,497486,5.8175,5.921875,5.754375,5.87,7959776,0.0,1.0
2017-01-26,92.91,93.59,91.64,93.06,319623,5.806875,5.849375,5.7275,5.81625,5113968,0.0,1.0
2017-01-27,93.78,93.94,92.35,92.58,349636,5.86125,5.87125,5.771875,5.78625,5594176,0.0,1.0
2017-01-30,93.67,94.06,92.425,93.62,367927,5.854375,5.87875,5.7765625,5.85125,5886832,0.0,1.0
2017-01-31,94.0,94.2,92.78,93.84,407090,5.875,5.8875,5.79875,5.865,6513440,0.0,1.0
2017-02-01,94.28,94.8,92.88,94.17,455253,5.8925,5.925,5.805,5.885625,7284048,0.0,1.0
2017-02-02,94.88,95.64,93.65,94.28,588854,5.93,5.9775,5.853125,5.8925,9421664,0.0,1.0
2017-02-03,95.52,95.805,93.69,95.03,441517,5.97,5.9878125,5.855625,5.939375,7064272,0.0,1.0
2017-02-06,95.51,96.12,94.93,95.26,358550,5.969375,6.0075,5.933125,5.95375,5736800,0.0,1.0
2017-02-07,95.99,96.49,95.01,95.61,280302,5.999375,6.030625,5.938125,5.975625,4484832,0.0,1.0
2017-02-08,97.46,98.39,95.19,95.99,519519,6.09125,6.149375,5.949375,5.999375,8312304,0.0,1.0
2017-02-09,97.81,98.98,97.45,97.45,461118,6.113125,6.18625,6.090625,6.090625,7377888,0.0,1.0
2017-02-10,98.78,99.2,97.27,98.25,407855,6.17375,6.2,6.079375,6.140625,6525680,0.0,1.0
2017-02-13,99.9,100.45,98.62,98.78,843504,6.24375,6.278125,6.16375,6.17375,13496064,0.0,1.0
2017-02-14,100.72,100.8,99.35,99.89,526315,6.295,6.3,6.209375,6.243125,8421040,0.0,1.0
2017-02-15,100.67,101.32,99.59,100.09,715620,6.291875,6.3325,6.224375,6.255625,11449920,0.0,1.0
2017-02-16,100.17,102.1899,99.515,100.67,1763278,6.260625,6.38686875,6.2196875,6.291875,28212448,0.0,1.0
2017-02-17,119.06,119.45,110.31,111.0,59104,7.44125,7.465625,6.894375,6.9375,945664,0.0,1.0
2017-02-21,122.62,123.12,118.56,118.95,1664506,7.66375,7.695,7.41,7.434375,26632096,0.0,1.0
2017-02-22,121.8,122.98,120.75,121.3,859981,7.6125,7.68625,7.546875,7.58125,13759696,0.0,1.0
2017-02-23,117.85,122.49,117.65,122.0,1142498,7.365625,7.655625,7.353125,7.625,18279968,0.0,1.0
2017-02-24,120.59,120.65,115.855,117.0,898330,7.536875,7.540625,7.2409375,7.3125,14373280,0.0,1.0
2017-02-27,120.39,121.68,119.88,121.47,621478,7.524375,7.605,7.4925,7.591875,9943648,0.0,1.0
2017-02-28,118.99,120.95,118.75,119.96,649141,7.436875,7.559375,7.421875,7.4975,10386256,0.0,1.0
2017-03-01,120.64,121.11,118.78,120.0,777961,7.54,7.569375,7.42375,7.5,12447376,0.0,1.0
2017-03-02,119.49,121.75,119.34,120.51,470016,7.468125,7.609375,7.45875,7.531875,7520256,0.0,1.0
2017-03-03,119.97,120.26,118.6,119.51,501171,7.498125,7.51625,7.4125,7.469375,8018736,0.0,1.0
2017-03-06,119.43,120.73,117.951,118.97,734166,7.464375,7.545625,7.3719375,7.435625,11746656,0.0,1.0
2017-03-07,121.08,122.6,118.705,119.79,931434,7.5675,7.6625,7.4190625,7.486875,14902944,0.0,1.0
2017-03-08,123.53,125.0,120.4901,121.51,1433255,7.720625,7.8125,7.53063125,7.594375,22932080,0.0,1.0
2017-03-09,123.09,124.5,121.79,123.22,552194,7.693125,7.78125,7.611875,7.70125,8835104,0.0,1.0
2017-03-10,124.17,124.49,123.36,124.48,581916,7.760625,7.780625,7.71,7.78,9310656,0.0,1.0
2017-03-13,127.47,127.64,124.81,125.0,1121992,7.966875,7.9775,7.800625,7.8125,17951872,0.0,1.0
2017-03-14,127.0,127.837,126.01,127.53,729366,7.9375,7.9898125,7.875625,7.970625,11669856,0.0,1.0
2017-03-15,128.28,128.49,126.27,128.0,1130124,8.0175,8.030625,7.891875,8.0,18081984,0.0,1.0
2017-03-16,127.14,128.93,126.99,128.84,895925,7.94625,8.058125,7.936875,8.0525,14334800,0.0,1.0
2017-03-17,128.1,128.56,126.7975,127.52,1029157,8.00625,8.035,7.92484375,7.97,16466512,0.0,1.0
2017-03-20,130.33,131.43,129.46,129.69,715363,8.145625,8.214375,8.09125,8.105625,11445808,0.0,1.0
2017-03-21,127.97,131.32,127.63,131.28,1108878,7.998125,8.2075,7.976875,8.205,17742048,0.0,1.0
2017-03-22,130.54,130.75,128.2584,128.45,882278,8.15875,8.171875,8.01615,8.028125,14116448,0.0,1.0
2017-03-23,130.08,131.12,129.4,130.38,561437,8.13,8.195,8.0875,8.14875,8982992,0.0,1.0
2017-03-24,131.77,131.98,130.031,131.06,633812,8.235625,8.24875,8.1269375,8.19125,10140992,0.0,1.0
2017-03-27,132.18,132.55,130.15,131.35,546564,8.26125,8.284375,8.134375,8.209375,8745024,0.0,1.0
2017-03-28,133.97,134.18,132.1001,132.26,767504,8.373125,8.38625,8.25625625,8.26625,12280064,0.0,1.0
2017-03-29,133.3,134.65,132.27,134.04,517385,8.33125,8.415625,8.266875,8.3775,8278160,0.0,1.0
2017-03-30,132.81,134.25,132.66,133.71,408033,8.300625,8.390625,8.29125,8.356875,6528528,0.0,1.0
2017-03-31,132.27,133.15,131.65,132.93,738214,8.266875,8.321875,8.228125,8.308125,11811424,0.0,1.0
2017-04-03,131.7,132.46,128.66,131.73,1039228,8.23125,8.27875,8.04125,8.233125,16627648,0.0,1.0
2017-04-04,133.2,133.71,130.2,130.75,1021258,8.325,8.356875,8.1375,8.171875,16340128,0.0,1.0
2017-04-05,134.0,134.51,133.26,133.9,1571667,8.375,8.406875,8.32875,8.36875,25146672,0.0,1.0
2017-04-06,134.4,135.2695,132.545,133.6,917173,8.4,8.45434375,8.2840625,8.35,14674768,0.0,1.0
2017-04-07,132.45,133.7,132.23,132.87,611239,8.278125,8.35625,8.264375,8.304375,9779824,0.0,1.0
2017-04-10,133.27,134.1,132.05,132.45,420271,8.329375,8.38125,8.253125,8.278125,6724336,0.0,1.0
2017-04-11,133.33,134.25,131.47,132.98,497294,8.333125,8.390625,8.216875,8.31125,7956704,0.0,1.0
2017-04-12,131.47,133.75,130.09,133.75,727444,8.216875,8.359375,8.130625,8.359375,11639104,0.0,1.0
2017-04-13,131.36,133.6119,131.16,131.85,326639,8.21,8.35074375,8.1975,8.240625,5226224,0.0,1.0
2017-04-17,132.75,133.2,131.12,131.41,480687,8.296875,8.325,8.195,8.213125,7690992,0.0,1.0
2017-04-18,132.96,133.65,132.08,132.75,322423,8.31,8.353125,8.255,8.296875,5158768,0.0,1.0
2017-04-19,133.83,134.8,133.11,133.42,450807,8.364375,8.425,8.319375,8.33875,7212912,0.0,1.0
2017-04-20,136.47,137.09,134.04,135.15,722197,8.529375,8.568125,8.3775,8.446875,11555152,0.0,1.0
2017-04-21,136.66,136.75,135.02,136.47,421580,8.54125,8.546875,8.43875,8.529375,6745280,0.0,1.0
2017-04-24,139.0,139.39,136.91,138.1,669916,8.6875,8.711875,8.556875,8.63125,10718656,0.0,1.0
2017-04-25,139.42,140.32,138.66,139.2,595243,8.71375,8.77,8.66625,8.7,9523888,0.0,1.0
2017-04-26,139.36,139.98,137.87,139.6,704078,8.71,8.74875,8.616875,8.725,11265248,0.0,1.0
2017-04-27,139.65,139.84,137.0,137.0,630023,8.728125,8.74,8.5625,8.5625,10080368,0.0,1.0
2017-04-28,139.64,139.9599,138.36,139.21,923972,8.7275,8.74749375,8.6475,8.700625,14783552,0.0,1.0
2017-05-01,141.1,141.918,138.611,139.51,705701,8.81875,8.869875,8.6631875,8.719375,11291216,0.0,1.0
2017-05-02,141.19,141.91,138.95,141.54,949528,8.824375,8.869375,8.684375,8.84625,15192448,0.0,1.0
2017-05-03,140.68,141.85,139.71,140.99,679084,8.7925,8.865625,8.731875,8.811875,10865344,0.0,1.0
2017-05-04,140.2,142.9,138.38,141.75,1609690,8.7625,8.93125,8.64875,8.859375,25755040,0.0,1.0
2017-05-05,144.72,144.94,135.21,138.95,2258010,9.045,9.05875,8.450625,8.684375,36128160,0.0,1.0
2017-05-08,142.75,147.55,141.32,145.0,890266,8.921875,9.221875,8.8325,9.0625,14244256,0.0,1.0
2017-05-09,144.93,145.58,142.62,143.51,692686,9.058125,9.09875,8.91375,8.969375,11082976,0.0,1.0
2017-05-10,145.43,146.03,143.78,145.66,713168,9.089375,9.126875,8.98625,9.10375,11410688,0.0,1.0
2017-05-11,146.02,146.45,144.26,145.01,563630,9.12625,9.153125,9.01625,9.063125,9018080,0.0,1.0
2017-05-12,146.82,147.15,144.765,145.68,476868,9.17625,9.196875,9.0478125,9.105,7629888,0.0,1.0
2017-05-15,147.42,148.129,146.51,147.39,582059,9.21375,9.2580625,9.156875,9.211875,9312944,0.0,1.0
2017-05-16,147.45,148.6,146.1,148.12,1180908,9.215625,9.2875,9.13125,9.2575,18894528,0.0,1.0
2017-05-17,142.36,146.87,142.23,145.99,907234,8.8975,9.179375,8.889375,9.124375,14515744,0.0,1.0
2017-05-18,143.48,143.85,138.8,140.93,803916,8.9675,8.990625,8.675,8.808125,12862656,0.0,1.0
2017-05-19,144.07,145.4,143.64,144.82,621899,9.004375,9.0875,8.9775,9.05125,9950384,0.0,1.0
2017-05-22,143.15,144.3,142.246,143.42,708070,8.946875,9.01875,8.890375,8.96375,11329120,0.0,1.0
2017-05-23,143.2,144.03,141.05,142.68,814410,8.95,9.001875,8.815625,8.9175,13030560,0.0,1.0
2017-05-24,144.28,144.33,143.21,143.59,407620,9.0175,9.020625,8.950625,8.974375,6521920,0.0,1.0
2017-05-25,148.06,148.23,144.86,145.0,992091,9.25375,9.264375,9.05375,9.0625,15873456,0.0,1.0
2017-05-26,146.45,148.4,145.07,148.06,619146,9.153125,9.275,9.066875,9.25375,9906336,0.0,1.0
2017-05-30,147.22,147.46,145.5,146.45,653309,9.20125,9.21625,9.09375,9.153125,10452944,0.0,1.0
2017-05-31,147.38,148.04,145.33,147.8,2609339,9.21125,9.2525,9.083125,9.2375,41749424,0.0,1.0
2017-06-01,148.52,148.95,144.31,147.51,1573574,9.2825,9.309375,9.019375,9.219375,25177184,0.0,1.0
2017-06-02,152.26,152.54,148.13,148.63,1281191,9.51625,9.53375,9.258125,9.289375,20499056,0.0,1.0
2017-06-05,154.33,154.89,152.26,152.26,928451,9.645625,9.680625,9.51625,9.51625,14855216,0.0,1.0
2017-06-06,155.35,157.2683,153.26,153.56,648386,9.709375,9.82926875,9.57875,9.5975,10374176,0.0,1.0
2017-06-07,156.05,156.77,154.85,156.24,624689,9.753125,9.798125,9.678125,9.765,9995024,0.0,1.0
2017-06-08,157.27,157.32,154.725,155.54,585423,9.829375,9.8325,9.6703125,9.72125,9366768,0.0,1.0
2017-06-09,149.46,158.5679,147.01,157.56,1015677,9.34125,9.91049375,9.188125,9.8475,16250832,0.0,1.0
2017-06-12,149.76,150.63,143.0,147.48,1153668,9.36,9.414375,8.9375,9.2175,18458688,0.0,1.0
2017-06-13,151.78,153.3699,149.39,150.95,630384,9.48625,9.58561875,9.336875,9.434375,10086144,0.0,1.0
2017-06-14,151.05,153.38,148.9251,151.85,550999,9.440625,9.58625,9.30781875,9.490625,8815984,0.0,1.0
2017-06-15,151.23,151.33,147.905,149.37,539519,9.451875,9.458125,9.2440625,9.335625,8632304,0.0,1.0
2017-06-16,151.58,153.15,151.05,152.37,1558087,9.47375,9.571875,9.440625,9.523125,24929392,0.0,1.0
2017-06-19,156.66,157.66,153.45,153.45,819145,9.79125,9.85375,9.590625,9.590625,13106320,0.0,1.0
2017-06-20,155.03,157.9,154.8,156.07,585908,9.689375,9.86875,9.675,9.754375,9374528,0.0,1.0
2017-06-21,158.16,158.84,155.245,155.36,834130,9.885,9.9275,9.7028125,9.71,13346080,0.0,1.0
2017-06-22,158.78,159.48,156.0,158.0,540253,9.92375,9.9675,9.75,9.875,8644048,0.0,1.0
2017-06-23,161.62,162.97,158.9,159.08,1527580,10.10125,10.185625,9.93125,9.9425,24441280,0.0,1.0
2017-06-26,157.78,162.28,156.0,161.74,913695,9.86125,10.1425,9.75,10.10875,14619120,0.0,1.0
2017-06-27,152.82,158.5807,152.52,157.38,755924,9.55125,9.91129375,9.5325,9.83625,12094784,0.0,1.0
2017-06-28,155.27,155.82,151.771,153.97,738700,9.704375,9.73875,9.4856875,9.623125,11819200,0.0,1.0
2017-06-29,149.95,155.18,147.71,154.78,730676,9.371875,9.69875,9.231875,9.67375,11690816,0.0,1.0
2017-06-30,149.79,151.21,148.77,150.43,547097,9.361875,9.450625,9.298125,9.401875,8753552,0.0,1.0
2017-07-03,146.89,151.1,146.35,151.06,357828,9.180625,9.44375,9.146875,9.44125,5725248,0.0,1.0
2017-07-05,148.62,149.52,147.1,147.1,920458,9.28875,9.345,9.19375,9.19375,14727328,0.0,1.0
2017-07-06,145.43,147.68,144.19,146.5,634642,9.089375,9.23,9.011875,9.15625,10154272,0.0,1.0
2017-07-07,148.77,149.16,146.05,146.05,722760,9.298125,9.3225,9.128125,9.128125,11564160,0.0,1.0
2017-07-10,149.35,150.78,147.92,148.86,672804,9.334375,9.42375,9.245,9.30375,10764864,0.0,1.0
2017-07-11,153.16,153.2591,149.57,149.57,550435,9.5725,9.57869375,9.348125,9.348125,8806960,0.0,1.0
2017-07-12,155.38,156.06,154.27,155.0,612683,9.71125,9.75375,9.641875,9.6875,9802928,0.0,1.0
2017-07-13,154.77,156.64,153.65,155.87,375271,9.673125,9.79,9.603125,9.741875,6004336,0.0,1.0
2017-07-14,155.11,155.69,154.12,155.02,300987,9.694375,9.730625,9.6325,9.68875,4815792,0.0,1.0
2017-07-17,155.22,155.68,152.8,155.31,372297,9.70125,9.73,9.55,9.706875,5956752,0.0,1.0
2017-07-18,155.99,156.1263,154.01,154.85,419442,9.749375,9.75789375,9.625625,9.678125,6711072,0.0,1.0
2017-07-19,157.63,159.0,156.73,156.8,441505,9.851875,9.9375,9.795625,9.8,7064080,0.0,1.0
2017-07-20,156.8,158.61,155.27,158.31,374310,9.8,9.913125,9.704375,9.894375,5988960,0.0,1.0
2017-07-21,152.92,154.0,149.0,151.0,1181292,9.5575,9.625,9.3125,9.4375,18900672,0.0,1.0
2017-07-24,155.22,156.18,152.02,152.5,518528,9.70125,9.76125,9.50125,9.53125,8296448,0.0,1.0
2017-07-25,158.0,158.07,153.79,155.06,405232,9.875,9.879375,9.611875,9.69125,6483712,0.0,1.0
2017-07-26,157.2,159.0,157.0,158.35,575572,9.825,9.9375,9.8125,9.896875,9209152,0.0,1.0
2017-07-27,152.04,158.79,150.06,158.09,745016,9.5025,9.924375,9.37875,9.880625,11920256,0.0,1.0
2017-07-28,150.4,153.57,149.41,151.05,991906,9.4,9.598125,9.338125,9.440625,15870496,0.0,1.0
2017-07-31,149.29,151.764,148.49,151.2,1009917,9.330625,9.48525,9.280625,9.45,16158672,0.0,1.0
2017-08-01,147.8,150.43,147.3398,150.43,717432,9.2375,9.401875,9.2087375,9.401875,11478912,0.0,1.0
2017-08-02,143.46,148.97,142.66,148.96,1162516,8.96625,9.310625,8.91625,9.31,18600256,0.0,1.0
2017-08-03,144.05,145.035,141.78,143.82,1906347,9.003125,9.0646875,8.86125,8.98875,30501552,0.0,1.0
2017-08-04,172.05,175.4,166.5,167.6,4997700,10.753125,10.9625,10.40625,10.475,79963200,0.0,1.0
2017-08-07,173.75,176.5,169.52,170.05,1650937,10.859375,11.03125,10.595,10.628125,26414992,0.0,1.0
2017-08-08,169.94,174.8999,169.93,173.69,1171940,10.62125,10.93124375,10.620625,10.855625,18751040,0.0,1.0
2017-08-09,167.46,169.88,167.11,168.99,1119744,10.46625,10.6175,10.444375,10.561875,17915904,0.0,1.0
2017-08-10,164.7,167.03,160.94,167.01,1491725,10.29375,10.439375,10.05875,10.438125,23867600,0.0,1.0
2017-08-11,165.69,168.81,163.41,164.53,626892,10.355625,10.550625,10.213125,10.283125,10030272,0.0,1.0
2017-08-14,169.8,170.69,167.542,168.08,640108,10.6125,10.668125,10.471375,10.505,10241728,0.0,1.0
2017-08-15,170.59,171.99,169.3,171.0,568588,10.661875,10.749375,10.58125,10.6875,9097408,0.0,1.0
2017-08-16,173.67,174.88,170.2036,170.6,851474,10.854375,10.93,10.637725,10.6625,13623584,0.0,1.0
2017-08-17,171.06,174.54,170.22,173.5,787266,10.69125,10.90875,10.63875,10.84375,12596256,0.0,1.0
2017-08-18,172.01,174.109,169.94,171.0,651891,10.750625,10.8818125,10.62125,10.6875,10430256,0.0,1.0
2017-08-21,172.01,173.89,169.85,172.0,664562,10.750625,10.868125,10.615625,10.75,10632992,0.0,1.0
2017-08-22,175.25,175.9898,171.915,172.07,840388,10.953125,10.9993625,10.7446875,10.754375,13446208,0.0,1.0
2017-08-23,173.51,175.11,172.34,174.44,891760,10.844375,10.944375,10.77125,10.9025,14268160,0.0,1.0
2017-08-24,175.11,176.38,173.5549,174.32,633148,10.944375,11.02375,10.84718125,10.895,10130368,0.0,1.0
2017-08-25,173.73,176.88,173.59,175.64,418394,10.858125,11.055,10.849375,10.9775,6694304,0.0,1.0
2017-08-28,174.11,175.76,171.35,174.23,523503,10.881875,10.985,10.709375,10.889375,8376048,0.0,1.0
2017-08-29,173.28,174.66,171.55,172.43,420094,10.83,10.91625,10.721875,10.776875,6721504,0.0,1.0
2017-08-30,177.95,178.35,174.26,174.26,575046,11.121875,11.146875,10.89125,10.89125,9200736,0.0,1.0
2017-08-31,176.15,179.71,175.35,178.69,780410,11.009375,11.231875,10.959375,11.168125,12486560,0.0,1.0
2017-09-01,177.49,177.63,175.09,176.77,436655,11.093125,11.101875,10.943125,11.048125,6986480,0.0,1.0
2017-09-05,175.23,177.56,173.66,176.74,809497,10.951875,11.0975,10.85375,11.04625,12951952,0.0,1.0
2017-09-06,172.73,176.45,169.61,175.55,835768,10.795625,11.028125,10.600625,10.971875,13372288,0.0,1.0
2017-09-07,173.65,174.05,171.78,173.0,481957,10.853125,10.878125,10.73625,10.8125,7711312,0.0,1.0
2017-09-08,172.68,174.45,172.06,173.33,318092,10.7925,10.903125,10.75375,10.833125,5089472,0.0,1.0
2017-09-11,175.31,176.095,173.27,173.93,391766,10.956875,11.0059375,10.829375,10.870625,6268256,0.0,1.0
2017-09-12,173.82,176.8034,172.82,175.64,423209,10.86375,11.0502125,10.80125,10.9775,6771344,0.0,1.0
2017-09-13,174.89,175.13,172.14,173.48,656040,10.930625,10.945625,10.75875,10.8425,10496640,0.0,1.0
2017-09-14,174.94,176.38,173.74,173.95,608071,10.93375,11.02375,10.85875,10.871875,9729136,0.0,1.0
2017-09-15,176.96,177.89,173.67,175.13,1380477,11.06,11.118125,10.854375,10.945625,22087632,0.0,1.0
2017-09-18,182.68,185.41,178.89,179.0,1134838,11.4175,11.588125,11.180625,11.1875,18157408,0.0,1.0
2017-09-19,181.72,183.99,181.05,183.93,770960,11.3575,11.499375,11.315625,11.495625,12335360,0.0,1.0
2017-09-20,188.49,188.72,184.07,186.24,973759,11.780625,11.795,11.504375,11.64,15580144,0.0,1.0
2017-09-21,187.23,188.85,184.48,188.17,605808,11.701875,11.803125,11.53,11.760625,9692928,0.0,1.0
2017-09-22,191.05,192.08,187.03,187.2,906985,11.940625,12.005,11.689375,11.7,14511760,0.0,1.0
2017-09-25,180.83,193.24,180.57,192.0,1276054,11.301875,12.0775,11.285625,12.0,20416864,0.0,1.0
2017-09-26,182.66,186.98,180.01,182.85,650679,11.41625,11.68625,11.250625,11.428125,10410864,0.0,1.0
2017-09-27,186.55,190.96,184.76,184.76,606413,11.659375,11.935,11.5475,11.5475,9702608,0.0,1.0
2017-09-28,187.55,188.23,183.61,186.01,585376,11.721875,11.764375,11.475625,11.625625,9366016,0.0,1.0
2017-09-29,189.61,189.9,187.8,188.25,446200,11.850625,11.86875,11.7375,11.765625,7139200,0.0,1.0
2017-10-02,190.43,191.85,188.63,190.0,465586,11.901875,11.990625,11.789375,11.875,7449376,0.0,1.0
2017-10-03,189.42,191.875,188.41,190.92,314928,11.83875,11.9921875,11.775625,11.9325,5038848,0.0,1.0
2017-10-04,190.68,191.03,187.56,189.42,390601,11.9175,11.939375,11.7225,11.83875,6249616,0.0,1.0
2017-10-05,190.36,191.96,188.9,191.14,360450,11.8975,11.9975,11.80625,11.94625,5767200,0.0,1.0
2017-10-06,192.93,193.4,189.8,190.11,722170,12.058125,12.0875,11.8625,11.881875,11554720,0.0,1.0
2017-10-09,193.37,196.27,192.68,193.52,489722,12.085625,12.266875,12.0425,12.095,7835552,0.0,1.0
2017-10-10,192.82,195.34,191.09,194.76,415467,12.05125,12.20875,11.943125,12.1725,6647472,0.0,1.0
2017-10-11,192.95,193.515,191.61,192.31,335825,12.059375,12.0946875,11.975625,12.019375,5373200,0.0,1.0
2017-10-12,191.21,193.11,190.45,192.0,509801,11.950625,12.069375,11.903125,12.0,8156816,0.0,1.0
2017-10-13,191.14,192.88,190.0,192.88,620598,11.94625,12.055,11.875,12.055,9929568,0.0,1.0
2017-10-16,188.79,192.5,188.43,192.14,521924,11.799375,12.03125,11.776875,12.00875,8350784,0.0,1.0
2017-10-17,190.61,190.959,188.86,188.86,355103,11.913125,11.9349375,11.80375,11.80375,5681648,0.0,1.0
2017-10-18,189.94,191.21,188.56,190.94,288721,11.87125,11.950625,11.785,11.93375,4619536,0.0,1.0
2017-10-19,190.13,190.13,185.25,188.42,524165,11.883125,11.883125,11.578125,11.77625,8386640,0.0,1.0
2017-10-20,191.68,192.95,191.05,191.05,324583,11.98,12.059375,11.940625,11.940625,5193328,0.0,1.0
2017-10-23,191.57,194.24,191.1975,192.0,464879,11.973125,12.14,11.94984375,12.0,7438064,0.0,1.0
2017-10-24,193.1,193.72,190.37,192.65,342860,12.06875,12.1075,11.898125,12.040625,5485760,0.0,1.0
2017-10-25,189.55,193.34,188.79,192.02,428336,11.846875,12.08375,11.799375,12.00125,6853376,0.0,1.0
2017-10-26,191.83,193.9,190.745,190.94,429878,11.989375,12.11875,11.9215625,11.93375,6878048,0.0,1.0
2017-10-27,195.65,196.675,192.91,193.89,556279,12.228125,12.2921875,12.056875,12.118125,8900464,0.0,1.0
2017-10-30,196.16,200.82,195.44,196.25,836100,12.26,12.55125,12.215,12.265625,13377600,0.0,1.0
2017-10-31,199.89,201.95,196.9,197.33,818362,12.493125,12.621875,12.30625,12.333125,13093792,0.0,1.0
2017-11-01,197.26,201.41,195.17,201.41,993718,12.32875,12.588125,12.198125,12.588125,15899488,0.0,1.0
2017-11-02,181.17,197.5,177.92,197.5,2752372,11.323125,12.34375,11.12,12.34375,44037952,0.0,1.0
2017-11-03,201.49,202.15,192.75,201.835,3205078,12.593125,12.634375,12.046875,12.6146875,51281248,0.0,1.0
2017-11-06,206.68,207.35,200.49,202.99,1146072,12.9175,12.959375,12.530625,12.686875,18337152,0.0,1.0
2017-11-07,209.56,214.99,206.6,206.6,1438262,13.0975,13.436875,12.9125,12.9125,23012192,0.0,1.0
2017-11-08,214.19,216.0,211.02,212.59,1186359,13.386875,13.5,13.18875,13.286875,18981744,0.0,1.0
2017-11-09,213.55,217.92,211.2,213.35,1006851,13.346875,13.62,13.2,13.334375,16109616,0.0,1.0
2017-11-10,221.05,221.67,213.3,213.6,1159448,13.815625,13.854375,13.33125,13.35,18551168,0.0,1.0
2017-11-13,225.15,227.129,221.73,221.73,963252,14.071875,14.1955625,13.858125,13.858125,15412032,0.0,1.0
2017-11-14,227.1,228.86,224.4,225.1,632220,14.19375,14.30375,14.025,14.06875,10115520,0.0,1.0
2017-11-15,224.9,228.0,221.16,226.0,616465,14.05625,14.25,13.8225,14.125,9863440,0.0,1.0
2017-11-16,231.77,233.335,226.34,226.88,849936,14.485625,14.5834375,14.14625,14.18,13598976,0.0,1.0
2017-11-17,233.82,234.63,229.4681,232.46,581244,14.61375,14.664375,14.34175625,14.52875,9299904,0.0,1.0
2017-11-20,241.83,241.95,234.91,235.0,720822,15.114375,15.121875,14.681875,14.6875,11533152,0.0,1.0
2017-11-21,241.43,245.65,240.7757,242.3,954678,15.089375,15.353125,15.04848125,15.14375,15274848,0.0,1.0
2017-11-22,239.01,243.355,238.16,241.45,617188,14.938125,15.2096875,14.885,15.090625,9875008,0.0,1.0
2017-11-24,242.06,243.429,240.58,241.08,298113,15.12875,15.2143125,15.03625,15.0675,4769808,0.0,1.0
2017-11-27,238.64,243.59,238.45,241.7,542129,14.915,15.224375,14.903125,15.10625,8674064,0.0,1.0
2017-11-28,243.55,243.67,238.2,239.0,538059,15.221875,15.229375,14.8875,14.9375,8608944,0.0,1.0
2017-11-29,234.21,244.9,226.53,244.82,1211091,14.638125,15.30625,14.158125,15.30125,19377456,0.0,1.0
2017-11-30,233.12,238.033,231.19,237.52,838388,14.57,14.8770625,14.449375,14.845,13414208,0.0,1.0
2017-12-01,228.65,233.22,222.43,232.5,1138572,14.290625,14.57625,13.901875,14.53125,18217152,0.0,1.0
2017-12-04,209.48,233.775,208.62,232.27,2585713,13.0925,14.6109375,13.03875,14.516875,41371408,0.0,1.0
2017-12-05,211.05,218.64,206.86,208.4,1272067,13.190625,13.665,12.92875,13.025,20353072,0.0,1.0
2017-12-06,212.86,213.96,207.37,209.15,631614,13.30375,13.3725,12.960625,13.071875,10105824,0.0,1.0
2017-12-07,219.86,221.25,214.1,214.1,901676,13.74125,13.828125,13.38125,13.38125,14426816,0.0,1.0
2017-12-08,222.79,228.965,222.06,223.36,775460,13.924375,14.3103125,13.87875,13.96,12407360,0.0,1.0
2017-12-11,223.69,224.99,219.37,223.0,576798,13.980625,14.061875,13.710625,13.9375,9228768,0.0,1.0
2017-12-12,218.25,223.3,217.11,222.19,706302,13.640625,13.95625,13.569375,13.886875,11300832,0.0,1.0
2017-12-13,225.13,226.24,218.43,218.44,791151,14.070625,14.14,13.651875,13.6525,12658416,0.0,1.0
2017-12-14,226.72,229.18,225.25,226.78,782748,14.17,14.32375,14.078125,14.17375,12523968,0.0,1.0
2017-12-15,231.03,232.15,227.3,228.3,1064189,14.439375,14.509375,14.20625,14.26875,17027024,0.0,1.0
2017-12-18,235.39,235.665,231.4,235.0,661701,14.711875,14.7290625,14.4625,14.6875,10587216,0.0,1.0
2017-12-19,236.0,238.34,235.0,235.25,830415,14.75,14.89625,14.6875,14.703125,13286640,0.0,1.0
2017-12-20,234.15,238.357,231.49,237.5,576300,14.634375,14.8973125,14.468125,14.84375,9220800,0.0,1.0
2017-12-21,235.96,238.4,235.112,235.39,608025,14.7475,14.9,14.6945,14.711875,9728400,0.0,1.0
2017-12-22,236.55,236.86,233.37,236.86,652205,14.784375,14.80375,14.585625,14.80375,10435280,0.0,1.0
2017-12-26,235.66,236.7,233.0,236.22,427558,14.72875,14.79375,14.5625,14.76375,6840928,0.0,1.0
2017-12-27,239.5,240.49,235.66,235.66,390528,14.96875,15.030625,14.72875,14.72875,6248448,0.0,1.0
2017-12-28,240.64,241.5,239.19,239.9,416437,15.04,15.09375,14.949375,14.99375,6662992,0.0,1.0
2017-12-29,235.58,241.3,235.43,240.65,415679,14.72375,15.08125,14.714375,15.040625,6650864,0.0,1.0
2018-01-02,231.03,238.63,226.76,235.58,872269,14.439375,14.914375,14.1725,14.72375,13956304,0.0,1.0
2018-01-03,235.6,235.75,231.56,232.0,558760,14.725,14.734375,14.4725,14.5,8940160,0.0,1.0
2018-01-04,232.69,237.83,231.41,236.25,836971,14.543125,14.864375,14.463125,14.765625,13391536,0.0,1.0
2018-01-05,236.77,238.46,234.42,234.45,505773,14.798125,14.90375,14.65125,14.653125,8092368,0.0,1.0
2018-01-08,251.06,251.95,238.51,239.24,1394729,15.69125,15.746875,14.906875,14.9525,22315664,0.0,1.0
2018-01-09,249.98,252.33,246.5,251.06,706761,15.62375,15.770625,15.40625,15.69125,11308176,0.0,1.0
2018-01-10,252.28,255.925,249.4,250.14,632112,15.7675,15.9953125,15.5875,15.63375,10113792,0.0,1.0
2018-01-11,260.79,261.81,253.46,253.46,1084462,16.299375,16.363125,15.84125,15.84125,17351392,0.0,1.0
2018-01-12,259.03,262.84,257.1,261.07,824210,16.189375,16.4275,16.06875,16.316875,13187360,0.0,1.0
2018-01-16,252.77,262.84,250.165,261.65,904819,15.798125,16.4275,15.6353125,16.353125,14477104,0.0,1.0
2018-01-17,262.81,264.61,255.49,255.91,919181,16.425625,16.538125,15.968125,15.994375,14706896,0.0,1.0
2018-01-18,265.19,268.12,263.0,263.48,642494,16.574375,16.7575,16.4375,16.4675,10279904,0.0,1.0
2018-01-19,270.84,271.87,267.1,267.87,681707,16.9275,16.991875,16.69375,16.741875,10907312,0.0,1.0
2018-01-22,275.68,275.85,268.69,271.0,747962,17.23,17.240625,16.793125,16.9375,11967392,0.0,1.0
2018-01-23,273.14,276.211,268.2,270.92,942218,17.07125,17.2631875,16.7625,16.9325,15075488,0.0,1.0
2018-01-24,273.14,276.87,269.27,274.81,712097,17.07125,17.304375,16.829375,17.175625,11393552,0.0,1.0
2018-01-25,276.76,279.6,274.51,275.6,527331,17.2975,17.475,17.156875,17.225,8437296,0.0,1.0
2018-01-26,283.5,283.5,276.86,279.46,496276,17.71875,17.71875,17.30375,17.46625,7940416,0.0,1.0
2018-01-29,277.99,284.76,277.357,283.5,734872,17.374375,17.7975,17.3348125,17.71875,11757952,0.0,1.0
2018-01-30,275.23,276.58,252.01,273.08,1359738,17.201875,17.28625,15.750625,17.0675,21755808,0.0,1.0
2018-01-31,275.82,276.999,269.04,276.51,935595,17.23875,17.3124375,16.815,17.281875,14969520,0.0,1.0
2018-02-01,275.0,276.97,273.11,273.2,834378,17.1875,17.310625,17.069375,17.075,13350048,0.0,1.0
2018-02-02,273.48,279.45,267.12,272.15,760555,17.0925,17.465625,16.695,17.009375,12168880,0.0,1.0
2018-02-05,265.37,279.89,262.51,265.51,1216619,16.585625,17.493125,16.406875,16.594375,19465904,0.0,1.0
2018-02-06,272.38,274.31,250.41,253.33,1004171,17.02375,17.144375,15.650625,15.833125,16066736,0.0,1.0
2018-02-07,281.62,289.069,275.04,277.99,1156486,17.60125,18.0668125,17.19,17.374375,18503776,0.0,1.0
2018-02-08,264.52,285.135,264.38,285.01,1152929,16.5325,17.8209375,16.52375,17.813125,18446864,0.0,1.0
2018-02-09,272.55,274.941,258.057,269.57,1149828,17.034375,17.1838125,16.1285625,16.848125,18397248,0.0,1.0
2018-02-12,284.54,287.172,277.621,278.15,1270423,17.78375,17.94825,17.3513125,17.384375,20326768,0.0,1.0
2018-02-13,292.58,292.726,284.08,285.0,1017022,18.28625,18.295375,17.755,17.8125,16272352,0.0,1.0
2018-02-14,302.12,305.44,290.96,291.0,1471858,18.8825,19.09,18.185,18.1875,23549728,0.0,1.0
2018-02-15,307.96,311.67,295.354,306.0,2895777,19.2475,19.479375,18.459625,19.125,46332432,0.0,1.0
2018-02-16,249.49,269.0,247.52,258.0,8890671,15.593125,16.8125,15.47,16.125,142250736,0.0,1.0
2018-02-20,249.65,253.28,246.11,248.0,2255109,15.603125,15.83,15.381875,15.5,36081744,0.0,1.0
2018-02-21,238.03,250.56,235.82,249.0,2991541,14.876875,15.66,14.73875,15.5625,47864656,0.0,1.0
2018-02-22,244.66,245.43,239.24,240.0,1600028,15.29125,15.339375,14.9525,15.0,25600448,0.0,1.0
2018-02-23,245.92,249.49,240.34,246.35,1302181,15.37,15.593125,15.02125,15.396875,20834896,0.0,1.0
2018-02-26,259.85,260.0,246.775,247.57,1690149,16.240625,16.25,15.4234375,15.473125,27042384,0.0,1.0
2018-02-27,259.14,263.96,255.75,260.0,1412894,16.19625,16.4975,15.984375,16.25,22606304,0.0,1.0
2018-02-28,269.74,273.58,260.0,260.0,2141050,16.85875,17.09875,16.25,16.25,34256800,0.0,1.0
2018-03-01,263.8,272.4,258.31,270.64,1614629,16.4875,17.025,16.144375,16.915,25834064,0.0,1.0
2018-03-02,271.5,271.95,254.21,257.86,1415158,16.96875,16.996875,15.888125,16.11625,22642528,0.0,1.0
2018-03-05,281.86,285.94,267.3,270.0,2054258,17.61625,17.87125,16.70625,16.875,32868128,0.0,1.0
2018-03-06,288.6,292.5,283.0,283.0,1812561,18.0375,18.28125,17.6875,17.6875,29000976,0.0,1.0
2018-03-07,291.58,293.52,285.0,285.5,1242190,18.22375,18.345,17.8125,17.84375,19875040,0.0,1.0
2018-03-08,293.77,296.859,288.0,292.52,1110572,18.360625,18.5536875,18.0,18.2825,17769152,0.0,1.0
2018-03-09,295.15,298.0,293.812,295.11,922477,18.446875,18.625,18.36325,18.444375,14759632,0.0,1.0
2018-03-12,297.4,301.31,295.16,296.69,1207443,18.5875,18.831875,18.4475,18.543125,19319088,0.0,1.0
2018-03-13,289.68,299.52,288.32,297.88,1199194,18.105,18.72,18.02,18.6175,19187104,0.0,1.0
2018-03-14,298.5,299.48,288.79,290.0,1390916,18.65625,18.7175,18.049375,18.125,22254656,0.0,1.0
2018-03-15,295.9,298.73,293.02,298.0,895613,18.49375,18.670625,18.31375,18.625,14329808,0.0,1.0
2018-03-16,293.72,296.945,291.98,296.39,766160,18.3575,18.5590625,18.24875,18.524375,12258560,0.0,1.0
2018-03-19,277.39,283.5,272.25,276.31,1893235,17.336875,17.71875,17.015625,17.269375,30291760,0.0,1.0
2018-03-20,285.42,288.65,278.91,279.54,1148682,17.83875,18.040625,17.431875,17.47125,18378912,0.0,1.0
2018-03-21,282.7,286.41,281.17,285.2,615731,17.66875,17.900625,17.573125,17.825,9851696,0.0,1.0
2018-03-22,273.74,281.9,273.0,278.1,934811,17.10875,17.61875,17.0625,17.38125,14956976,0.0,1.0
2018-03-23,264.21,275.779,262.11,274.11,1226012,16.513125,17.2361875,16.381875,17.131875,19616192,0.0,1.0
2018-03-26,270.98,273.02,262.321,271.01,1042868,16.93625,17.06375,16.3950625,16.938125,16685888,0.0,1.0
2018-03-27,253.7,274.95,252.551,272.94,1400711,15.85625,17.184375,15.7844375,17.05875,22411376,0.0,1.0
2018-03-28,245.14,253.189,243.17,252.11,1785280,15.32125,15.8243125,15.198125,15.756875,28564480,0.0,1.0
2018-03-29,255.3,258.5,244.47,248.01,1250083,15.95625,16.15625,15.279375,15.500625,20001328,0.0,1.0
2018-04-02,253.51,259.16,248.719,253.46,1060324,15.844375,16.1975,15.5449375,15.84125,16965184,0.0,1.0
2018-04-03,253.51,257.4,250.04,256.5,974255,15.844375,16.0875,15.6275,16.03125,15588080,0.0,1.0
2018-04-04,258.96,259.69,245.1,246.28,846855,16.185,16.230625,15.31875,15.3925,13549680,0.0,1.0
2018-04-05,262.74,271.44,261.1,262.87,1168242,16.42125,16.965,16.31875,16.429375,18691872,0.0,1.0
2018-04-06,258.72,261.99,256.07,257.69,827065,16.17,16.374375,16.004375,16.105625,13233040,0.0,1.0
2018-04-09,259.5,266.1,259.5,262.55,551511,16.21875,16.63125,16.21875,16.409375,8824176,0.0,1.0
2018-04-10,267.19,268.85,263.38,265.27,752653,16.699375,16.803125,16.46125,16.579375,12042448,0.0,1.0
2018-04-11,266.58,269.53,265.28,265.28,503578,16.66125,16.845625,16.58,16.58,8057248,0.0,1.0
2018-04-12,268.89,272.1,267.99,268.0,632396,16.805625,17.00625,16.749375,16.75,10118336,0.0,1.0
2018-04-13,244.2,258.339,241.32,258.02,2805010,15.2625,16.1461875,15.0825,16.12625,44880160,0.0,1.0
2018-04-16,239.44,247.693,238.7,246.65,1526635,14.965,15.4808125,14.91875,15.415625,24426160,0.0,1.0
2018-04-17,256.8,258.6,240.55,241.0,2038659,16.05,16.1625,15.034375,15.0625,32618544,0.0,1.0
2018-04-18,258.5,259.19,249.63,256.24,730194,16.15625,16.199375,15.601875,16.015,11683104,0.0,1.0
2018-04-19,256.37,257.46,250.71,255.67,729860,16.023125,16.09125,15.669375,15.979375,11677760,0.0,1.0
2018-04-20,260.65,263.4,255.47,257.28,658268,16.290625,16.4625,15.966875,16.08,10532288,0.0,1.0
2018-04-23,254.18,261.98,252.01,261.98,695650,15.88625,16.37375,15.750625,16.37375,11130400,0.0,1.0
2018-04-24,252.06,264.0,248.6,257.99,965083,15.75375,16.5,15.5375,16.124375,15441328,0.0,1.0
2018-04-25,253.02,256.22,247.208,251.49,646413,15.81375,16.01375,15.4505,15.718125,10342608,0.0,1.0
2018-04-26,259.51,259.78,255.04,255.57,559153,16.219375,16.23625,15.94,15.973125,8946448,0.0,1.0
2018-04-27,262.75,266.65,259.99,262.62,721891,16.421875,16.665625,16.249375,16.41375,11550256,0.0,1.0
2018-04-30,264.55,267.48,261.31,264.18,834623,16.534375,16.7175,16.331875,16.51125,13353968,0.0,1.0
2018-05-01,265.27,265.36,260.53,264.55,679263,16.579375,16.585,16.283125,16.534375,10868208,0.0,1.0
2018-05-02,265.46,272.54,265.41,267.48,891125,16.59125,17.03375,16.588125,16.7175,14258000,0.0,1.0
2018-05-03,267.85,270.75,260.22,262.33,1187756,16.740625,16.921875,16.26375,16.395625,19004096,0.0,1.0
2018-05-04,245.05,248.99,235.24,243.9,3386608,15.315625,15.561875,14.7025,15.24375,54185728,0.0,1.0
2018-05-07,252.36,254.82,245.43,247.1,1636817,15.7725,15.92625,15.339375,15.44375,26189072,0.0,1.0
2018-05-08,259.29,260.53,251.13,251.17,1140703,16.205625,16.283125,15.695625,15.698125,18251248,0.0,1.0
2018-05-09,259.42,261.1,256.56,260.42,870488,16.21375,16.31875,16.035,16.27625,13927808,0.0,1.0
2018-05-10,260.66,262.19,259.0,259.8,1223543,16.29125,16.386875,16.1875,16.2375,19576688,0.0,1.0
2018-05-11,259.91,260.8,256.01,260.0,586718,16.244375,16.3,16.000625,16.25,9387488,0.0,1.0
2018-05-14,253.52,260.5,252.68,258.41,1057025,15.845,16.28125,15.7925,16.150625,16912400,0.0,1.0
2018-05-15,249.55,253.44,248.25,251.34,735244,15.596875,15.84,15.515625,15.70875,11763904,0.0,1.0
2018-05-16,249.13,250.814,246.6,249.24,629135,15.570625,15.675875,15.4125,15.5775,10066160,0.0,1.0
2018-05-17,247.47,249.13,243.62,248.0,1338182,15.466875,15.570625,15.22625,15.5,21410912,0.0,1.0
2018-05-18,248.09,250.08,247.335,248.0,481409,15.505625,15.63,15.4584375,15.5,7702544,0.0,1.0
2018-05-21,254.25,255.8,249.74,249.74,934492,15.890625,15.9875,15.60875,15.60875,14951872,0.0,1.0
2018-05-22,249.62,257.1,249.5,253.1,804360,15.60125,16.06875,15.59375,15.81875,12869760,0.0,1.0
2018-05-23,255.98,256.135,248.0,248.72,674994,15.99875,16.0084375,15.5,15.545,10799904,0.0,1.0
2018-05-24,252.61,255.78,250.05,255.78,512764,15.788125,15.98625,15.628125,15.98625,8204224,0.0,1.0
2018-05-25,255.75,256.9,252.601,253.44,531512,15.984375,16.05625,15.7875625,15.84,8504192,0.0,1.0
2018-05-29,255.86,259.5,253.24,254.0,1068784,15.99125,16.21875,15.8275,15.875,17100544,0.0,1.0
2018-05-30,251.65,257.5,251.451,256.4,891964,15.728125,16.09375,15.7156875,16.025,14271424,0.0,1.0
2018-05-31,251.56,256.13,251.2,253.48,885018,15.7225,16.008125,15.7,15.8425,14160288,0.0,1.0
2018-06-01,261.22,262.99,252.52,252.66,1065941,16.32625,16.436875,15.7825,15.79125,17055056,0.0,1.0
2018-06-04,268.28,269.0,261.39,262.5,939697,16.7675,16.8125,16.336875,16.40625,15035152,0.0,1.0
2018-06-05,274.75,276.59,267.26,268.3,1302876,17.171875,17.286875,16.70375,16.76875,20846016,0.0,1.0
2018-06-06,278.26,280.58,275.37,275.38,1252762,17.39125,17.53625,17.210625,17.21125,20044192,0.0,1.0
2018-06-07,270.9,279.25,269.43,278.5,774224,16.93125,17.453125,16.839375,17.40625,12387584,0.0,1.0
2018-06-08,273.75,274.71,268.601,270.68,514936,17.109375,17.169375,16.7875625,16.9175,8238976,0.0,1.0
2018-06-11,271.68,276.675,270.52,273.75,1022797,16.98,17.2921875,16.9075,17.109375,16364752,0.0,1.0
2018-06-12,274.64,276.47,272.41,272.81,554980,17.165,17.279375,17.025625,17.050625,8879680,0.0,1.0
2018-06-13,281.14,282.102,275.38,276.59,847926,17.57125,17.631375,17.21125,17.286875,13566816,0.0,1.0
2018-06-14,281.12,284.55,279.51,280.81,761983,17.57,17.784375,17.469375,17.550625,12191728,0.0,1.0
2018-06-15,286.62,287.0,277.85,279.43,1364536,17.91375,17.9375,17.365625,17.464375,21832576,0.0,1.0
2018-06-18,279.22,283.65,274.03,282.56,1002057,17.45125,17.728125,17.126875,17.66,16032912,0.0,1.0
2018-06-19,273.8,277.93,271.39,273.65,747764,17.1125,17.370625,16.961875,17.103125,11964224,0.0,1.0
2018-06-20,283.74,287.12,276.62,276.62,1027396,17.73375,17.945,17.28875,17.28875,16438336,0.0,1.0
2018-06-21,279.32,285.75,278.44,284.39,484925,17.4575,17.859375,17.4025,17.774375,7758800,0.0,1.0
2018-06-22,272.65,280.98,269.31,280.98,1196220,17.040625,17.56125,16.831875,17.56125,19139520,0.0,1.0
2018-06-25,259.88,270.0,257.41,268.67,1347595,16.2425,16.875,16.088125,16.791875,21561520,0.0,1.0
2018-06-26,262.38,265.255,259.1,260.13,718188,16.39875,16.5784375,16.19375,16.258125,11491008,0.0,1.0
2018-06-27,254.29,264.48,253.72,262.75,914147,15.893125,16.53,15.8575,16.421875,14626352,0.0,1.0
2018-06-28,258.27,260.56,252.858,253.0,551866,16.141875,16.285,15.803625,15.8125,8829856,0.0,1.0
2018-06-29,257.49,260.715,256.76,259.9,412827,16.093125,16.2946875,16.0475,16.24375,6605232,0.0,1.0
2018-07-02,261.36,261.45,253.09,254.98,440994,16.335,16.340625,15.818125,15.93625,7055904,0.0,1.0
2018-07-03,255.87,262.33,255.45,262.2,393298,15.991875,16.395625,15.965625,16.3875,6292768,0.0,1.0
2018-07-05,257.91,258.685,252.25,257.99,516935,16.119375,16.1678125,15.765625,16.124375,8270960,0.0,1.0
2018-07-06,262.39,263.93,257.92,258.91,314631,16.399375,16.495625,16.12,16.181875,5034096,0.0,1.0
2018-07-09,270.46,274.97,265.61,269.87,751093,16.90375,17.185625,16.600625,16.866875,12017488,0.0,1.0
2018-07-10,268.55,272.0,267.73,272.0,377999,16.784375,17.0,16.733125,17.0,6047984,0.0,1.0
2018-07-11,269.32,270.959,263.57,265.0,386534,16.8325,16.9349375,16.473125,16.5625,6184544,0.0,1.0
2018-07-12,278.36,279.18,270.675,271.89,520851,17.3975,17.44875,16.9171875,16.993125,8333616,0.0,1.0
2018-07-13,266.49,278.36,261.16,278.3,1427161,16.655625,17.3975,16.3225,17.39375,22834576,0.0,1.0
2018-07-16,270.84,274.75,266.5,266.5,708439,16.9275,17.171875,16.65625,16.65625,11335024,0.0,1.0
2018-07-17,273.88,274.76,266.9,270.69,288259,17.1175,17.1725,16.68125,16.918125,4612144,0.0,1.0
2018-07-18,274.69,275.85,273.08,273.88,318074,17.168125,17.240625,17.0675,17.1175,5089184,0.0,1.0
2018-07-19,276.25,281.2,275.383,277.37,586554,17.265625,17.575,17.2114375,17.335625,9384864,0.0,1.0
2018-07-20,268.84,277.81,268.55,277.0,569211,16.8025,17.363125,16.784375,17.3125,9107376,0.0,1.0
2018-07-23,268.39,270.87,263.5,269.49,574271,16.774375,16.929375,16.46875,16.843125,9188336,0.0,1.0
2018-07-24,266.3,272.2,262.98,270.39,587470,16.64375,17.0125,16.43625,16.899375,9399520,0.0,1.0
2018-07-25,274.31,275.98,266.03,266.03,522011,17.144375,17.24875,16.626875,16.626875,8352176,0.0,1.0
2018-07-26,276.28,279.32,269.26,272.62,503244,17.2675,17.4575,16.82875,17.03875,8051904,0.0,1.0
2018-07-27,271.28,276.89,266.898,275.55,735282,16.955,17.305625,16.681125,17.221875,11764512,0.0,1.0
2018-07-30,257.86,270.77,255.08,270.15,914831,16.11625,16.923125,15.9425,16.884375,14637296,0.0,1.0
2018-07-31,255.73,262.87,253.51,257.76,990363,15.983125,16.429375,15.844375,16.11,15845808,0.0,1.0
2018-08-01,262.6,263.48,256.001,256.5,645517,16.4125,16.4675,16.0000625,16.03125,10328272,0.0,1.0
2018-08-02,271.85,271.85,260.516,261.65,1379318,16.990625,16.990625,16.28225,16.353125,22069088,0.0,1.0
2018-08-03,257.54,269.42,256.54,269.42,1930176,16.09625,16.83875,16.03375,16.83875,30882816,0.0,1.0
2018-08-06,271.33,272.19,258.5,258.5,1224327,16.958125,17.011875,16.15625,16.15625,19589232,0.0,1.0
2018-08-07,268.81,273.75,267.51,271.55,685092,16.800625,17.109375,16.719375,16.971875,10961472,0.0,1.0
2018-08-08,264.56,269.83,263.1,269.83,726580,16.535,16.864375,16.44375,16.864375,11625280,0.0,1.0
2018-08-09,269.34,272.76,263.75,264.08,687160,16.83375,17.0475,16.484375,16.505,10994560,0.0,1.0
2018-08-10,268.85,270.63,266.77,268.46,440145,16.803125,16.914375,16.673125,16.77875,7042320,0.0,1.0
2018-08-13,269.28,273.35,267.48,268.86,450350,16.83,17.084375,16.7175,16.80375,7205600,0.0,1.0
2018-08-14,271.46,274.254,268.7,271.66,700680,16.96625,17.140875,16.79375,16.97875,11210880,0.0,1.0
2018-08-15,265.58,272.6,262.52,269.68,628714,16.59875,17.0375,16.4075,16.855,10059424,0.0,1.0
2018-08-16,267.93,275.495,267.485,268.83,708646,16.745625,17.2184375,16.7178125,16.801875,11338336,0.0,1.0
2018-08-17,269.04,270.475,265.77,265.77,457389,16.815,16.9046875,16.610625,16.610625,7318224,0.0,1.0
2018-08-20,273.72,274.5,268.135,269.55,498860,17.1075,17.15625,16.7584375,16.846875,7981760,0.0,1.0
2018-08-21,271.83,277.15,271.324,272.5,562768,16.989375,17.321875,16.95775,17.03125,9004288,0.0,1.0
2018-08-22,277.36,278.955,269.665,272.1,584609,17.335,17.4346875,16.8540625,17.00625,9353744,0.0,1.0
2018-08-23,282.61,283.42,275.01,276.91,814721,17.663125,17.71375,17.188125,17.306875,13035536,0.0,1.0
2018-08-24,308.58,313.367,294.92,295.84,4082391,19.28625,19.5854375,18.4325,18.49,65318256,0.0,1.0
2018-08-27,304.79,312.5,300.6,308.58,11161988,19.049375,19.53125,18.7875,19.28625,178591808,0.0,1.0
2018-08-28,304.2,306.74,302.135,305.0,1698955,19.0125,19.17125,18.8834375,19.0625,27183280,0.0,1.0
2018-08-29,302.19,306.06,300.936,303.35,1258324,18.886875,19.12875,18.8085,18.959375,20133184,0.0,1.0
2018-08-30,297.87,302.741,294.45,300.72,1012240,18.616875,18.9213125,18.403125,18.795,16195840,0.0,1.0
2018-08-31,298.98,302.33,295.44,296.0,808327,18.68625,18.895625,18.465,18.5,12933232,0.0,1.0
2018-09-04,289.82,294.0,286.25,288.9,2025993,18.11375,18.375,17.890625,18.05625,32415888,0.0,1.0
2018-09-05,272.29,289.09,271.14,288.46,1809967,17.018125,18.068125,16.94625,18.02875,28959472,0.0,1.0
2018-09-06,267.77,276.96,265.22,274.0,1302906,16.735625,17.31,16.57625,17.125,20846496,0.0,1.0
2018-09-07,267.05,272.31,264.0,267.79,1111621,16.690625,17.019375,16.5,16.736875,17785936,0.0,1.0
2018-09-10,269.01,269.98,264.91,268.74,1179031,16.813125,16.87375,16.556875,16.79625,18864496,0.0,1.0
2018-09-11,267.21,271.25,265.64,267.59,836930,16.700625,16.953125,16.6025,16.724375,13390880,0.0,1.0
2018-09-12,267.85,268.21,261.79,266.86,862885,16.740625,16.763125,16.361875,16.67875,13806160,0.0,1.0
2018-09-13,270.06,272.0,267.96,268.99,828301,16.87875,17.0,16.7475,16.811875,13252816,0.0,1.0
2018-09-14,271.25,273.69,269.38,271.0,1006497,16.953125,17.105625,16.83625,16.9375,16103952,0.0,1.0
2018-09-17,265.08,272.28,264.56,271.87,675692,16.5675,17.0175,16.535,16.991875,10811072,0.0,1.0
2018-09-18,267.16,269.35,265.3,265.3,732231,16.6975,16.834375,16.58125,16.58125,11715696,0.0,1.0
2018-09-19,270.2,271.38,267.201,268.05,849949,16.8875,16.96125,16.7000625,16.753125,13599184,0.0,1.0
2018-09-20,273.05,274.05,270.2,272.64,745338,17.065625,17.128125,16.8875,17.04,11925408,0.0,1.0
2018-09-21,269.29,275.0,268.44,274.0,1815582,16.830625,17.1875,16.7775,17.125,29049312,0.0,1.0
2018-09-24,274.21,275.23,265.02,268.28,711614,17.138125,17.201875,16.56375,16.7675,11385824,0.0,1.0
2018-09-25,274.56,276.0,272.5,275.18,518846,17.16,17.25,17.03125,17.19875,8301536,0.0,1.0
2018-09-26,263.87,273.9,263.37,273.02,1235722,16.491875,17.11875,16.460625,17.06375,19771552,0.0,1.0
2018-09-27,265.33,268.41,263.7,264.89,832921,16.583125,16.775625,16.48125,16.555625,13326736,0.0,1.0
2018-09-28,265.86,269.0,264.715,265.3,476013,16.61625,16.8125,16.5446875,16.58125,7616208,0.0,1.0
2018-10-01,259.64,268.82,258.47,267.21,1121627,16.2275,16.80125,16.154375,16.700625,17946032,0.0,1.0
2018-10-02,256.15,259.84,255.32,258.08,733478,16.009375,16.24,15.9575,16.13,11735648,0.0,1.0
2018-10-03,261.43,262.56,255.74,257.0,597800,16.339375,16.41,15.98375,16.0625,9564800,0.0,1.0
2018-10-04,257.74,261.415,255.49,260.76,607309,16.10875,16.3384375,15.968125,16.2975,9716944,0.0,1.0
2018-10-05,251.27,261.99,247.17,256.55,1024155,15.704375,16.374375,15.448125,16.034375,16386480,0.0,1.0
2018-10-08,243.21,251.61,239.214,250.44,1190938,15.200625,15.725625,14.950875,15.6525,19055008,0.0,1.0
2018-10-09,238.65,244.99,235.53,242.28,1160372,14.915625,15.311875,14.720625,15.1425,18565952,0.0,1.0
2018-10-10,225.79,237.99,225.265,237.18,1614291,14.111875,14.874375,14.0790625,14.82375,25828656,0.0,1.0
2018-10-11,215.46,224.2,214.1,217.95,2212091,13.46625,14.0125,13.38125,13.621875,35393456,0.0,1.0
2018-10-12,222.37,225.68,217.955,221.81,1454405,13.898125,14.105,13.6221875,13.863125,23270480,0.0,1.0
2018-10-15,220.83,232.77,220.5,230.36,1301153,13.801875,14.548125,13.78125,14.3975,20818448,0.0,1.0
2018-10-16,233.58,234.375,223.45,223.45,1246119,14.59875,14.6484375,13.965625,13.965625,19937904,0.0,1.0
2018-10-17,238.95,247.48,233.77,243.99,1182771,14.934375,15.4675,14.610625,15.249375,18924336,0.0,1.0
2018-10-18,233.09,237.98,230.16,236.81,798392,14.568125,14.87375,14.385,14.800625,12774272,0.0,1.0
2018-10-19,229.76,236.21,227.3,234.84,913713,14.36,14.763125,14.20625,14.6775,14619408,0.0,1.0
2018-10-22,232.18,234.37,227.29,231.36,814092,14.51125,14.648125,14.205625,14.46,13025472,0.0,1.0
2018-10-23,232.83,235.0,221.65,226.77,956965,14.551875,14.6875,13.853125,14.173125,15311440,0.0,1.0
2018-10-24,223.82,237.01,223.59,231.55,996139,13.98875,14.813125,13.974375,14.471875,15938224,0.0,1.0
2018-10-25,230.69,232.75,224.72,226.72,807134,14.418125,14.546875,14.045,14.17,12914144,0.0,1.0
2018-10-26,219.53,225.78,217.03,225.0,1271467,13.720625,14.11125,13.564375,14.0625,20343472,0.0,1.0
2018-10-29,217.86,226.15,213.11,224.11,953254,13.61625,14.134375,13.319375,14.006875,15252064,0.0,1.0
2018-10-30,228.46,228.63,215.6,218.13,915371,14.27875,14.289375,13.475,13.633125,14645936,0.0,1.0
2018-10-31,230.35,238.68,230.3,233.5,1152474,14.396875,14.9175,14.39375,14.59375,18439584,0.0,1.0
2018-11-01,240.96,242.32,231.12,232.77,1346248,15.06,15.145,14.445,14.548125,21539968,0.0,1.0
2018-11-02,257.77,269.487,245.44,260.91,3090379,16.110625,16.8429375,15.34,16.306875,49446064,0.0,1.0
2018-11-05,248.96,257.48,248.1,256.67,953727,15.56,16.0925,15.50625,16.041875,15259632,0.0,1.0
2018-11-06,245.11,252.295,241.44,248.0,900788,15.319375,15.7684375,15.09,15.5,14412608,0.0,1.0
2018-11-07,253.55,254.381,246.26,246.98,762602,15.846875,15.8988125,15.39125,15.43625,12201632,0.0,1.0
2018-11-08,252.2,255.31,248.7,252.08,523675,15.7625,15.956875,15.54375,15.755,8378800,0.0,1.0
2018-11-09,244.43,251.19,241.0,250.93,778470,15.276875,15.699375,15.0625,15.683125,12455520,0.0,1.0
2018-11-12,236.62,245.0,234.66,243.39,834865,14.78875,15.3125,14.66625,15.211875,13357840,0.0,1.0
2018-11-13,236.36,240.845,232.37,238.08,726200,14.7725,15.0528125,14.523125,14.88,11619200,0.0,1.0
2018-11-14,229.49,240.0,228.989,238.56,881837,14.343125,15.0,14.3118125,14.91,14109392,0.0,1.0
2018-11-15,244.2,244.93,229.675,229.69,1283680,15.2625,15.308125,14.3546875,14.355625,20538880,0.0,1.0
2018-11-16,239.37,243.0,237.95,241.85,716132,14.960625,15.1875,14.871875,15.115625,11458112,0.0,1.0
2018-11-19,223.0,239.18,221.51,239.11,896570,13.9375,14.94875,13.844375,14.944375,14345120,0.0,1.0
2018-11-20,219.38,223.635,210.553,213.0,998602,13.71125,13.9771875,13.1595625,13.3125,15977632,0.0,1.0
2018-11-21,219.02,228.65,218.305,222.68,701576,13.68875,14.290625,13.6440625,13.9175,11225216,0.0,1.0
2018-11-23,219.24,222.865,215.97,217.0,235155,13.7025,13.9290625,13.498125,13.5625,3762480,0.0,1.0
2018-11-26,226.37,227.0,219.38,223.3,503723,14.148125,14.1875,13.71125,13.95625,8059568,0.0,1.0
2018-11-27,224.74,226.65,223.225,224.93,424830,14.04625,14.165625,13.9515625,14.058125,6797280,0.0,1.0
2018-11-28,235.4,236.0,227.17,228.48,687412,14.7125,14.75,14.198125,14.28,10998592,0.0,1.0
2018-11-29,236.31,238.1,231.01,234.99,578614,14.769375,14.88125,14.438125,14.686875,9257824,0.0,1.0
2018-11-30,238.48,239.205,233.52,236.41,755482,14.905,14.9503125,14.595,14.775625,12087712,0.0,1.0
2018-12-03,243.89,248.98,242.15,247.5,892586,15.243125,15.56125,15.134375,15.46875,14281376,0.0,1.0
2018-12-04,229.73,244.275,229.62,242.02,806576,14.358125,15.2671875,14.35125,15.12625,12905216,0.0,1.0
2018-12-06,238.43,238.65,225.0,228.62,1310945,14.901875,14.915625,14.0625,14.28875,20975120,0.0,1.0
2018-12-07,225.09,240.99,223.71,238.18,830264,14.068125,15.061875,13.981875,14.88625,13284224,0.0,1.0
2018-12-10,229.77,231.975,223.103,224.59,701470,14.360625,14.4984375,13.9439375,14.036875,11223520,0.0,1.0
2018-12-11,229.12,235.89,227.74,231.5,700983,14.32,14.743125,14.23375,14.46875,11215728,0.0,1.0
2018-12-12,231.99,236.34,231.51,234.16,529332,14.499375,14.77125,14.469375,14.635,8469312,0.0,1.0
2018-12-13,228.71,235.21,227.91,233.5,449666,14.294375,14.700625,14.244375,14.59375,7194656,0.0,1.0
2018-12-14,220.41,226.052,219.707,224.82,629396,13.775625,14.12825,13.7316875,14.05125,10070336,0.0,1.0
2018-12-17,210.17,220.0,208.36,219.0,1298535,13.135625,13.75,13.0225,13.6875,20776560,0.0,1.0
2018-12-18,212.09,213.77,207.82,210.99,1099999,13.255625,13.360625,12.98875,13.186875,17599984,0.0,1.0
2018-12-19,202.05,216.31,200.4,213.07,966739,12.628125,13.519375,12.525,13.316875,15467824,0.0,1.0
2018-12-20,197.21,203.59,192.27,201.04,1275694,12.325625,12.724375,12.016875,12.565,20411104,0.0,1.0
2018-12-21,193.17,202.85,191.76,198.1,1439925,12.073125,12.678125,11.985,12.38125,23038800,0.0,1.0
2018-12-24,188.9,194.175,187.08,188.34,446804,11.80625,12.1359375,11.6925,11.77125,7148864,0.0,1.0
2018-12-26,200.52,200.96,189.8,190.3,739406,12.5325,12.56,11.8625,11.89375,11830496,0.0,1.0
2018-12-27,204.83,204.92,195.77,198.0,775466,12.801875,12.8075,12.235625,12.375,12407456,0.0,1.0
2018-12-28,205.76,209.7706,202.8,207.21,752201,12.86,13.1106625,12.675,12.950625,12035216,0.0,1.0
2018-12-31,210.7,210.7,205.98,207.78,742301,13.16875,13.16875,12.87375,12.98625,11876816,0.0,1.0
2019-01-02,210.55,213.42,202.35,205.0,652074,13.159375,13.33875,12.646875,12.8125,10433184,0.0,1.0
2019-01-03,199.6,207.97,199.205,205.39,800600,12.475,12.998125,12.4503125,12.836875,12809600,0.0,1.0
2019-01-04,202.47,204.84,200.68,204.29,1185138,12.654375,12.8025,12.5425,12.768125,18962208,0.0,1.0
2019-01-07,209.92,213.44,205.62,209.15,1320817,13.12,13.34,12.85125,13.071875,21133072,0.0,1.0
2019-01-08,214.28,215.12,210.38,213.67,763905,13.3925,13.445,13.14875,13.354375,12222480,0.0,1.0
2019-01-09,216.95,218.95,214.03,215.21,571950,13.559375,13.684375,13.376875,13.450625,9151200,0.0,1.0
2019-01-10,217.96,219.134,214.1,215.32,408311,13.6225,13.695875,13.38125,13.4575,6532976,0.0,1.0
2019-01-11,218.1,218.94,214.01,215.96,406047,13.63125,13.68375,13.375625,13.4975,6496752,0.0,1.0
2019-01-14,215.58,217.9,214.49,216.09,422234,13.47375,13.61875,13.405625,13.505625,6755744,0.0,1.0
2019-01-15,222.85,223.5,216.44,216.44,706735,13.928125,13.96875,13.5275,13.5275,11307760,0.0,1.0
2019-01-16,221.24,227.25,220.93,222.88,527022,13.8275,14.203125,13.808125,13.93,8432352,0.0,1.0
2019-01-17,221.03,222.15,219.64,219.79,686765,13.814375,13.884375,13.7275,13.736875,10988240,0.0,1.0
2019-01-18,232.08,233.16,225.0,229.19,1465995,14.505,14.5725,14.0625,14.324375,23455920,0.0,1.0
2019-01-22,222.99,230.24,221.67,230.0,823862,13.936875,14.39,13.854375,14.375,13181792,0.0,1.0
2019-01-23,222.29,227.227,220.01,224.98,449980,13.893125,14.2016875,13.750625,14.06125,7199680,0.0,1.0
2019-01-24,226.45,226.9,222.53,222.53,407250,14.153125,14.18125,13.908125,13.908125,6516000,0.0,1.0
2019-01-25,227.26,228.8,226.01,227.98,746941,14.20375,14.3,14.125625,14.24875,11951056,0.0,1.0
2019-01-28,215.32,223.51,211.34,223.5,1161552,13.4575,13.969375,13.20875,13.96875,18584832,0.0,1.0
2019-01-29,206.42,216.01,205.4,215.15,1016882,12.90125,13.500625,12.8375,13.446875,16270112,0.0,1.0
2019-01-30,210.24,210.73,204.935,209.0,834236,13.14,13.170625,12.8084375,13.0625,13347776,0.0,1.0
2019-01-31,214.78,216.07,210.25,210.5,614246,13.42375,13.504375,13.140625,13.15625,9827936,0.0,1.0
2019-02-01,220.5,222.81,215.27,215.33,853316,13.78125,13.925625,13.454375,13.458125,13653056,0.0,1.0
2019-02-04,218.43,221.917,217.16,220.08,501752,13.651875,13.8698125,13.5725,13.755,8028032,0.0,1.0
2019-02-05,224.03,226.0,218.89,218.89,660539,14.001875,14.125,13.680625,13.680625,10568624,0.0,1.0
2019-02-06,224.67,227.0,222.77,224.46,530026,14.041875,14.1875,13.923125,14.02875,8480416,0.0,1.0
2019-02-07,220.28,224.0,218.4,222.84,400454,13.7675,14.0,13.65,13.9275,6407264,0.0,1.0
2019-02-08,226.34,226.39,218.44,218.44,707730,14.14625,14.149375,13.6525,13.6525,11323680,0.0,1.0
2019-02-11,229.18,230.8,227.24,227.73,727295,14.32375,14.425,14.2025,14.233125,11636720,0.0,1.0
2019-02-12,238.45,239.4,230.63,231.32,1351139,14.903125,14.9625,14.414375,14.4575,21618224,0.0,1.0
2019-02-13,236.4,240.5,233.765,240.0,977214,14.775,15.03125,14.6103125,15.0,15635424,0.0,1.0
2019-02-14,240.78,242.34,236.053,236.77,1586327,15.04875,15.14625,14.7533125,14.798125,25381232,0.0,1.0
2019-02-15,263.95,268.613,254.8,259.75,4090116,16.496875,16.7883125,15.925,16.234375,65441856,0.0,1.0
2019-02-19,269.58,272.72,263.68,264.59,1911107,16.84875,17.045,16.48,16.536875,30577712,0.0,1.0
2019-02-20,270.72,274.815,267.22,270.17,1128586,16.92,17.1759375,16.70125,16.885625,18057376,0.0,1.0
2019-02-21,270.5,271.87,266.546,268.19,689732,16.90625,16.991875,16.659125,16.761875,11035712,0.0,1.0
2019-02-22,274.97,275.35,270.82,271.88,746430,17.185625,17.209375,16.92625,16.9925,11942880,0.0,1.0
2019-02-25,279.3,283.01,278.5,278.5,874264,17.45625,17.688125,17.40625,17.40625,13988224,0.0,1.0
2019-02-26,280.53,281.86,278.25,278.25,654830,17.533125,17.61625,17.390625,17.390625,10477280,0.0,1.0
2019-02-27,283.99,285.0,280.1,280.5,690576,17.749375,17.8125,17.50625,17.53125,11049216,0.0,1.0
2019-02-28,285.25,286.55,281.965,283.99,660369,17.828125,17.909375,17.6228125,17.749375,10565904,0.0,1.0
2019-03-01,286.54,288.49,283.83,287.6,837932,17.90875,18.030625,17.739375,17.975,13406912,0.0,1.0
2019-03-04,284.4,289.77,279.462,288.0,787692,17.775,18.110625,17.466375,18.0,12603072,0.0,1.0
2019-03-05,277.78,285.22,276.04,284.78,1087893,17.36125,17.82625,17.2525,17.79875,17406288,0.0,1.0
2019-03-06,275.1,279.0,268.73,277.11,896336,17.19375,17.4375,16.795625,17.319375,14341376,0.0,1.0
2019-03-07,276.23,278.0,271.42,275.54,550855,17.264375,17.375,16.96375,17.22125,8813680,0.0,1.0
2019-03-08,274.55,275.33,266.63,269.52,555657,17.159375,17.208125,16.664375,16.845,8890512,0.0,1.0
2019-03-11,281.8,283.53,275.23,275.23,568841,17.6125,17.720625,17.201875,17.201875,9101456,0.0,1.0
2019-03-12,285.09,287.28,281.22,283.04,715025,17.818125,17.955,17.57625,17.69,11440400,0.0,1.0
2019-03-13,292.51,296.0,287.1,288.86,1145493,18.281875,18.5,17.94375,18.05375,18327888,0.0,1.0
2019-03-14,292.61,293.965,289.822,291.81,509742,18.288125,18.3728125,18.113875,18.238125,8155872,0.0,1.0
2019-03-15,296.76,299.59,293.33,294.8,1026512,18.5475,18.724375,18.333125,18.425,16424192,0.0,1.0
2019-03-18,299.2,304.97,294.822,296.76,1042074,18.7,19.060625,18.426375,18.5475,16673184,0.0,1.0
2019-03-19,295.18,300.75,294.6,300.49,904514,18.44875,18.796875,18.4125,18.780625,14472224,0.0,1.0
2019-03-20,298.45,300.02,294.94,297.55,592173,18.653125,18.75125,18.43375,18.596875,9474768,0.0,1.0
2019-03-21,315.02,316.67,303.16,304.61,1665117,19.68875,19.791875,18.9475,19.038125,26641872,0.0,1.0
2019-03-22,300.16,314.9,299.59,312.33,1134844,18.76,19.68125,18.724375,19.520625,18157504,0.0,1.0
2019-03-25,301.23,302.4,295.18,298.12,624225,18.826875,18.9,18.44875,18.6325,9987600,0.0,1.0
2019-03-26,309.8,314.278,305.56,305.6,959027,19.3625,19.642375,19.0975,19.1,15344432,0.0,1.0
2019-03-27,311.33,314.08,305.53,310.98,785820,19.458125,19.63,19.095625,19.43625,12573120,0.0,1.0
2019-03-28,312.3,315.18,309.93,312.24,639041,19.51875,19.69875,19.370625,19.515,10224656,0.0,1.0
2019-03-29,314.46,316.235,311.7,314.95,670024,19.65375,19.7646875,19.48125,19.684375,10720384,0.0,1.0
2019-04-01,318.36,319.41,314.7,318.74,794628,19.8975,19.963125,19.66875,19.92125,12714048,0.0,1.0
2019-04-02,318.43,320.88,317.05,318.96,645599,19.901875,20.055,19.815625,19.935,10329584,0.0,1.0
2019-04-03,321.75,325.0,319.65,322.77,770586,20.109375,20.3125,19.978125,20.173125,12329376,0.0,1.0
2019-04-04,313.15,323.98,310.47,322.0,960830,19.571875,20.24875,19.404375,20.125,15373280,0.0,1.0
2019-04-05,311.06,315.94,310.965,314.32,877097,19.44125,19.74625,19.4353125,19.645,14033552,0.0,1.0
2019-04-08,316.9,317.07,306.463,310.21,588795,19.80625,19.816875,19.1539375,19.388125,9420720,0.0,1.0
2019-04-09,317.19,319.31,314.248,315.8,442646,19.824375,19.956875,19.6405,19.7375,7082336,0.0,1.0
2019-04-10,322.25,323.01,317.595,317.65,637424,20.140625,20.188125,19.8496875,19.853125,10198784,0.0,1.0
2019-04-11,322.23,324.0,319.2,324.0,550800,20.139375,20.25,19.95,20.25,8812800,0.0,1.0
2019-04-12,324.77,326.495,323.12,325.0,464902,20.298125,20.4059375,20.195,20.3125,7438432,0.0,1.0
2019-04-15,327.34,329.25,324.29,324.91,543927,20.45875,20.578125,20.268125,20.306875,8702832,0.0,1.0
2019-04-16,328.54,330.53,326.76,329.51,597897,20.53375,20.658125,20.4225,20.594375,9566352,0.0,1.0
2019-04-17,328.04,331.27,326.229,331.0,530200,20.5025,20.704375,20.3893125,20.6875,8483200,0.0,1.0
2019-04-18,323.38,329.34,320.12,328.46,769847,20.21125,20.58375,20.0075,20.52875,12317552,0.0,1.0
2019-04-22,327.6,328.5,322.23,323.0,515542,20.475,20.53125,20.139375,20.1875,8248672,0.0,1.0
2019-04-23,321.06,326.009,315.64,322.73,1103467,20.06625,20.3755625,19.7275,20.170625,17655472,0.0,1.0
2019-04-24,325.23,328.257,321.15,321.15,784150,20.326875,20.5160625,20.071875,20.071875,12546400,0.0,1.0
2019-04-25,318.11,324.61,314.4,323.57,703924,19.881875,20.288125,19.65,20.223125,11262784,0.0,1.0
2019-04-26,320.4,322.25,316.23,317.09,629513,20.025,20.140625,19.764375,19.818125,10072208,0.0,1.0
2019-04-29,316.88,322.83,316.55,321.43,711464,19.805,20.176875,19.784375,20.089375,11383424,0.0,1.0
2019-04-30,312.29,316.065,306.95,315.62,1269938,19.518125,19.7540625,19.184375,19.72625,20319008,0.0,1.0
2019-05-01,310.46,316.22,310.41,314.88,853806,19.40375,19.76375,19.400625,19.68,13660896,0.0,1.0
2019-05-02,310.85,315.664,308.36,309.26,1423451,19.428125,19.729,19.2725,19.32875,22775216,0.0,1.0
2019-05-03,278.41,278.44,251.0,261.9,5828608,17.400625,17.4025,15.6875,16.36875,93257728,0.0,1.0
2019-05-06,273.31,273.4,262.0,268.0,2337794,17.081875,17.0875,16.375,16.75,37404704,0.0,1.0
2019-05-07,265.67,271.143,261.187,270.57,1644510,16.604375,16.9464375,16.3241875,16.910625,26312160,0.0,1.0
2019-05-08,266.25,269.745,261.8,265.68,1332276,16.640625,16.8590625,16.3625,16.605,21316416,0.0,1.0
2019-05-09,267.43,268.69,259.5,263.33,1099054,16.714375,16.793125,16.21875,16.458125,17584864,0.0,1.0
2019-05-10,264.22,267.88,258.24,265.81,1153527,16.51375,16.7425,16.14,16.613125,18456432,0.0,1.0
2019-05-13,243.9,258.14,243.393,256.44,1721444,15.24375,16.13375,15.2120625,16.0275,27543104,0.0,1.0
2019-05-14,248.88,252.73,246.5,247.52,1483654,15.555,15.795625,15.40625,15.47,23738464,0.0,1.0
2019-05-15,248.7,250.05,246.0,246.91,881113,15.54375,15.628125,15.375,15.431875,14097808,0.0,1.0
2019-05-16,253.62,255.25,250.4,251.19,788154,15.85125,15.953125,15.65,15.699375,12610464,0.0,1.0
2019-05-17,250.12,253.945,248.59,249.82,1309734,15.6325,15.8715625,15.536875,15.61375,20955744,0.0,1.0
2019-05-20,244.95,248.26,242.64,247.5,795274,15.309375,15.51625,15.165,15.46875,12724384,0.0,1.0
2019-05-21,252.95,253.95,246.28,246.28,1134927,15.809375,15.871875,15.3925,15.3925,18158832,0.0,1.0
2019-05-22,253.14,255.338,251.24,252.0,848560,15.82125,15.958625,15.7025,15.75,13576960,0.0,1.0
2019-05-23,254.38,255.28,248.15,249.07,1162693,15.89875,15.955,15.509375,15.566875,18603088,0.0,1.0
2019-05-24,255.94,259.477,254.78,256.87,875077,15.99625,16.2173125,15.92375,16.054375,14001232,0.0,1.0
2019-05-28,253.34,259.16,252.905,256.52,567243,15.83375,16.1975,15.8065625,16.0325,9075888,0.0,1.0
2019-05-29,247.5,251.71,245.77,250.76,623040,15.46875,15.731875,15.360625,15.6725,9968640,0.0,1.0
2019-05-30,247.97,251.33,246.67,249.82,409612,15.498125,15.708125,15.416875,15.61375,6553792,0.0,1.0
2019-05-31,244.59,246.89,243.35,244.12,692209,15.286875,15.430625,15.209375,15.2575,11075344,0.0,1.0
2019-06-03,241.36,246.93,240.68,243.74,1064081,15.085,15.433125,15.0425,15.23375,17025296,0.0,1.0
2019-06-04,254.71,254.86,244.2665,245.04,835230,15.919375,15.92875,15.26665625,15.315,13363680,0.0,1.0
2019-06-05,263.63,263.73,254.91,257.79,1489662,16.476875,16.483125,15.931875,16.111875,23834592,0.0,1.0
2019-06-06,257.18,265.91,253.59,264.1,1108976,16.07375,16.619375,15.849375,16.50625,17743616,0.0,1.0
2019-06-07,246.44,251.0,236.54,250.66,2086663,15.4025,15.6875,14.78375,15.66625,33386608,0.0,1.0
2019-06-10,250.07,255.73,247.84,247.84,1119711,15.629375,15.983125,15.49,15.49,17915376,0.0,1.0
2019-06-11,243.0,254.07,241.115,252.0,844813,15.1875,15.879375,15.0696875,15.75,13517008,0.0,1.0
2019-06-12,243.88,246.951,242.45,242.68,679319,15.2425,15.4344375,15.153125,15.1675,10869104,0.0,1.0
2019-06-13,242.01,245.72,239.89,245.72,1246164,15.125625,15.3575,14.993125,15.3575,19938624,0.0,1.0
2019-06-14,236.08,241.5,232.3,240.5,946181,14.755,15.09375,14.51875,15.03125,15138896,0.0,1.0
2019-06-17,238.6,241.18,236.89,236.89,902314,14.9125,15.07375,14.805625,14.805625,14437024,0.0,1.0
2019-06-18,242.06,247.25,241.3,241.3,686117,15.12875,15.453125,15.08125,15.08125,10977872,0.0,1.0
2019-06-19,243.16,245.91,242.06,244.02,633195,15.1975,15.369375,15.12875,15.25125,10131120,0.0,1.0
2019-06-20,248.73,250.5,244.03,248.0,705222,15.545625,15.65625,15.251875,15.5,11283552,0.0,1.0
2019-06-21,253.39,254.61,248.08,248.93,1477479,15.836875,15.913125,15.505,15.558125,23639664,0.0,1.0
2019-06-24,252.09,255.25,250.919,253.28,869506,15.755625,15.953125,15.6824375,15.83,13912096,0.0,1.0
2019-06-25,246.38,251.9,245.41,251.71,574712,15.39875,15.74375,15.338125,15.731875,9195392,0.0,1.0
2019-06-26,255.31,257.97,249.0,250.78,1437116,15.956875,16.123125,15.5625,15.67375,22993856,0.0,1.0
2019-06-27,257.99,262.58,256.64,256.79,1149875,16.124375,16.41125,16.04,16.049375,18398000,0.0,1.0
2019-06-28,259.62,260.44,254.88,259.0,813852,16.22625,16.2775,15.93,16.1875,13021632,0.0,1.0
2019-07-01,262.84,266.955,261.35,265.47,664972,16.4275,16.6846875,16.334375,16.591875,10639552,0.0,1.0
2019-07-02,265.3,265.95,261.38,262.83,570145,16.58125,16.621875,16.33625,16.426875,9122320,0.0,1.0
2019-07-03,268.86,268.94,264.65,265.88,830666,16.80375,16.80875,16.540625,16.6175,13290656,0.0,1.0
2019-07-05,270.74,271.13,265.95,268.1,571567,16.92125,16.945625,16.621875,16.75625,9145072,0.0,1.0
2019-07-08,268.0,269.76,266.15,269.46,614974,16.75,16.86,16.634375,16.84125,9839584,0.0,1.0
2019-07-09,270.55,271.14,265.3,265.99,525560,16.909375,16.94625,16.58125,16.624375,8408960,0.0,1.0
2019-07-10,270.39,274.388,269.59,272.17,463710,16.899375,17.14925,16.849375,17.010625,7419360,0.0,1.0
2019-07-11,271.9,272.54,268.37,271.36,535892,16.99375,17.03375,16.773125,16.96,8574272,0.0,1.0
2019-07-12,274.26,276.12,272.0,272.0,456734,17.14125,17.2575,17.0,17.0,7307744,0.0,1.0
2019-07-15,277.64,278.2,274.485,276.31,640933,17.3525,17.3875,17.1553125,17.269375,10254928,0.0,1.0
2019-07-16,275.51,277.99,272.635,276.0,639856,17.219375,17.374375,17.0396875,17.25,10237696,0.0,1.0
2019-07-17,277.43,280.625,275.103,275.62,597069,17.339375,17.5390625,17.1939375,17.22625,9553104,0.0,1.0
2019-07-18,275.49,278.495,273.41,277.28,758731,17.218125,17.4059375,17.088125,17.33,12139696,0.0,1.0
2019-07-19,282.74,287.61,278.54,282.12,1033486,17.67125,17.975625,17.40875,17.6325,16535776,0.0,1.0
2019-07-22,287.36,289.45,282.74,283.82,672312,17.96,18.090625,17.67125,17.73875,10756992,0.0,1.0
2019-07-23,276.35,288.8,273.91,288.45,1280426,17.271875,18.05,17.119375,18.028125,20486816,0.0,1.0
2019-07-24,279.19,279.85,276.47,277.03,755978,17.449375,17.490625,17.279375,17.314375,12095648,0.0,1.0
2019-07-25,267.41,278.99,262.7,278.65,1263787,16.713125,17.436875,16.41875,17.415625,20220592,0.0,1.0
2019-07-26,272.98,273.82,266.54,268.78,677520,17.06125,17.11375,16.65875,16.79875,10840320,0.0,1.0
2019-07-29,272.23,272.67,266.282,272.5,671500,17.014375,17.041875,16.642625,17.03125,10744000,0.0,1.0
2019-07-30,274.28,275.87,269.56,272.24,642868,17.1425,17.241875,16.8475,17.015,10285888,0.0,1.0
2019-07-31,273.45,279.24,271.145,274.3,687413,17.090625,17.4525,16.9465625,17.14375,10998608,0.0,1.0
2019-08-01,272.22,278.47,268.37,273.22,1178836,17.01375,17.404375,16.773125,17.07625,18861376,0.0,1.0
2019-08-02,244.12,255.0,240.23,254.75,2991364,15.2575,15.9375,15.014375,15.921875,47861824,0.0,1.0
2019-08-05,230.95,238.0,229.05,236.99,1503886,14.434375,14.875,14.315625,14.811875,24062176,0.0,1.0
2019-08-06,235.82,236.9,230.2,235.51,948560,14.73875,14.80625,14.3875,14.719375,15176960,0.0,1.0
2019-08-07,235.0,235.32,230.18,230.97,765025,14.6875,14.7075,14.38625,14.435625,12240400,0.0,1.0
2019-08-08,234.49,240.76,234.14,237.74,949307,14.655625,15.0475,14.63375,14.85875,15188912,0.0,1.0
2019-08-09,228.73,232.75,226.19,232.75,1225944,14.295625,14.546875,14.136875,14.546875,19615104,0.0,1.0
2019-08-12,224.47,227.378,223.001,227.03,881403,14.029375,14.211125,13.9375625,14.189375,14102448,0.0,1.0
2019-08-13,230.82,233.99,223.0,224.48,809228,14.42625,14.624375,13.9375,14.03,12947648,0.0,1.0
2019-08-14,219.43,226.97,218.35,226.07,1139182,13.714375,14.185625,13.646875,14.129375,18226912,0.0,1.0
2019-08-15,216.69,220.0,214.05,219.13,1116700,13.543125,13.75,13.378125,13.695625,17867200,0.0,1.0
2019-08-16,221.18,222.57,218.94,219.0,769375,13.82375,13.910625,13.68375,13.6875,12310000,0.0,1.0
2019-08-19,223.47,226.9,222.92,226.0,662920,13.966875,14.18125,13.9325,14.125,10606720,0.0,1.0
2019-08-20,219.19,223.3,219.0,222.31,551909,13.699375,13.95625,13.6875,13.894375,8830544,0.0,1.0
2019-08-21,226.54,227.0,221.01,222.33,737713,14.15875,14.1875,13.813125,13.895625,11803408,0.0,1.0
2019-08-22,227.28,229.0,225.87,227.86,657466,14.205,14.3125,14.116875,14.24125,10519456,0.0,1.0
2019-08-23,223.4,229.384,222.56,226.26,781545,13.9625,14.3365,13.91,14.14125,12504720,0.0,1.0
2019-08-26,223.2,226.82,220.73,225.98,429307,13.95,14.17625,13.795625,14.12375,6868912,0.0,1.0
2019-08-27,223.78,224.95,220.72,224.37,521095,13.98625,14.059375,13.795,14.023125,8337520,0.0,1.0
2019-08-28,222.48,224.25,219.41,221.55,497651,13.905,14.015625,13.713125,13.846875,7962416,0.0,1.0
2019-08-29,227.41,229.89,224.53,225.76,464331,14.213125,14.368125,14.033125,14.11,7429296,0.0,1.0
2019-08-30,226.62,228.12,223.782,227.0,545496,14.16375,14.2575,13.986375,14.1875,8727936,0.0,1.0
2019-09-03,224.29,228.5,222.107,225.9,453211,14.018125,14.28125,13.8816875,14.11875,7251376,0.0,1.0
2019-09-04,226.23,227.94,225.11,225.69,594199,14.139375,14.24625,14.069375,14.105625,9507184,0.0,1.0
2019-09-05,235.38,236.42,228.923,229.41,737947,14.71125,14.77625,14.3076875,14.338125,11807152,0.0,1.0
2019-09-06,235.7,237.264,234.01,236.0,558611,14.73125,14.829,14.625625,14.75,8937776,0.0,1.0
2019-09-09,231.13,238.507,227.83,237.36,720469,14.445625,14.9066875,14.239375,14.835,11527504,0.0,1.0
2019-09-10,237.94,238.0,227.46,229.79,703761,14.87125,14.875,14.21625,14.361875,11260176,0.0,1.0
2019-09-11,246.81,247.06,238.0,239.0,895707,15.425625,15.44125,14.875,14.9375,14331312,0.0,1.0
2019-09-12,249.94,251.39,247.52,247.6,1001133,15.62125,15.711875,15.47,15.475,16018128,0.0,1.0
2019-09-13,243.76,250.0,243.28,249.25,606971,15.235,15.625,15.205,15.578125,9711536,0.0,1.0
2019-09-16,244.19,246.093,240.82,241.59,340113,15.261875,15.3808125,15.05125,15.099375,5441808,0.0,1.0
2019-09-17,244.45,245.98,242.01,242.76,621025,15.278125,15.37375,15.125625,15.1725,9936400,0.0,1.0
2019-09-18,246.6,247.41,243.54,245.9,712679,15.4125,15.463125,15.22125,15.36875,11402864,0.0,1.0
2019-09-19,244.13,251.855,243.45,246.72,610417,15.258125,15.7409375,15.215625,15.42,9766672,0.0,1.0
2019-09-20,240.06,245.85,239.45,245.48,778773,15.00375,15.365625,14.965625,15.3425,12460368,0.0,1.0
2019-09-23,240.75,243.15,238.54,240.08,600638,15.046875,15.196875,14.90875,15.005,9610208,0.0,1.0
2019-09-24,238.04,243.28,235.719,243.24,607206,14.8775,15.205,14.7324375,15.2025,9715296,0.0,1.0
2019-09-25,241.56,242.29,233.03,237.32,444406,15.0975,15.143125,14.564375,14.8325,7110496,0.0,1.0
2019-09-26,244.01,244.72,237.83,240.34,378689,15.250625,15.295,14.864375,15.02125,6059024,0.0,1.0
2019-09-27,242.78,247.72,240.73,245.0,419320,15.17375,15.4825,15.045625,15.3125,6709120,0.0,1.0
2019-09-30,238.92,243.04,238.38,242.78,745047,14.9325,15.19,14.89875,15.17375,11920752,0.0,1.0
2019-10-01,230.35,241.49,229.5,240.27,728561,14.396875,15.093125,14.34375,15.016875,11656976,0.0,1.0
2019-10-02,228.33,228.69,222.355,227.48,589264,14.270625,14.293125,13.8971875,14.2175,9428224,0.0,1.0
2019-10-03,224.34,224.34,215.26,220.92,925843,14.02125,14.02125,13.45375,13.8075,14813488,0.0,1.0
2019-10-04,228.57,228.91,224.18,224.39,330658,14.285625,14.306875,14.01125,14.024375,5290528,0.0,1.0
2019-10-07,230.94,232.55,229.47,230.05,364524,14.43375,14.534375,14.341875,14.378125,5832384,0.0,1.0
2019-10-08,229.1,231.41,225.107,230.08,448553,14.31875,14.463125,14.0691875,14.38,7176848,0.0,1.0
2019-10-09,230.03,231.92,227.51,231.01,463480,14.376875,14.495,14.219375,14.438125,7415680,0.0,1.0
2019-10-10,227.72,228.87,225.5,228.56,693639,14.2325,14.304375,14.09375,14.285,11098224,0.0,1.0
2019-10-11,236.44,238.74,230.756,232.72,560149,14.7775,14.92125,14.42225,14.545,8962384,0.0,1.0
2019-10-14,234.77,236.944,233.31,236.37,321391,14.673125,14.809,14.581875,14.773125,5142256,0.0,1.0
2019-10-15,240.97,243.58,235.42,235.91,494617,15.060625,15.22375,14.71375,14.744375,7913872,0.0,1.0
2019-10-16,239.08,239.99,235.59,238.77,446314,14.9425,14.999375,14.724375,14.923125,7141024,0.0,1.0
2019-10-17,241.51,241.77,238.12,240.21,394778,15.094375,15.110625,14.8825,15.013125,6316448,0.0,1.0
2019-10-18,239.43,241.123,237.1,239.62,360422,14.964375,15.0701875,14.81875,14.97625,5766752,0.0,1.0
2019-10-21,243.84,246.17,241.23,242.27,464382,15.24,15.385625,15.076875,15.141875,7430112,0.0,1.0
2019-10-22,241.5,246.12,239.94,245.56,472322,15.09375,15.3825,14.99625,15.3475,7557152,0.0,1.0
2019-10-23,246.61,246.782,240.0,241.86,374144,15.413125,15.423875,15.0,15.11625,5986304,0.0,1.0
2019-10-24,239.32,246.4,234.695,246.01,813842,14.9575,15.4,14.6684375,15.375625,13021472,0.0,1.0
2019-10-25,244.36,245.26,240.01,242.6,710475,15.2725,15.32875,15.000625,15.1625,11367600,0.0,1.0
2019-10-28,248.9,251.74,245.915,246.5,673845,15.55625,15.73375,15.3696875,15.40625,10781520,0.0,1.0
2019-10-29,245.96,249.53,245.43,248.0,359500,15.3725,15.595625,15.339375,15.5,5752000,0.0,1.0
2019-10-30,246.27,247.9,243.11,246.0,493187,15.391875,15.49375,15.194375,15.375,7890992,0.0,1.0
2019-10-31,244.57,247.8,242.362,247.8,1846875,15.285625,15.4875,15.147625,15.4875,29550000,0.0,1.0
2019-11-01,185.3,189.34,173.31,173.66,10485864,11.58125,11.83375,10.831875,10.85375,167773824,0.0,1.0
2019-11-04,191.27,192.567,187.0,187.61,2612082,11.954375,12.0354375,11.6875,11.725625,41793312,0.0,1.0
2019-11-05,188.78,192.49,184.25,192.16,1894292,11.79875,12.030625,11.515625,12.01,30308672,0.0,1.0
2019-11-06,190.43,192.78,188.4,189.9,1345790,11.901875,12.04875,11.775,11.86875,21532640,0.0,1.0
2019-11-07,194.44,196.99,191.86,192.0,1343628,12.1525,12.311875,11.99125,12.0,21498048,0.0,1.0
2019-11-08,192.61,194.93,192.003,194.86,819012,12.038125,12.183125,12.0001875,12.17875,13104192,0.0,1.0
2019-11-11,191.17,192.89,189.225,191.47,689273,11.948125,12.055625,11.8265625,11.966875,11028368,0.0,1.0
2019-11-12,193.97,194.48,190.66,190.66,925203,12.123125,12.155,11.91625,11.91625,14803248,0.0,1.0
2019-11-13,190.65,195.852,190.25,193.9,624647,11.915625,12.24075,11.890625,12.11875,9994352,0.0,1.0
2019-11-14,190.56,191.13,187.8,189.59,1143078,11.91,11.945625,11.7375,11.849375,18289248,0.0,1.0
2019-11-15,192.62,193.91,190.21,192.48,870943,12.03875,12.119375,11.888125,12.03,13935088,0.0,1.0
2019-11-18,193.02,195.49,191.52,192.09,848534,12.06375,12.218125,11.97,12.005625,13576544,0.0,1.0
2019-11-19,194.0,196.344,193.28,195.49,584865,12.125,12.2715,12.08,12.218125,9357840,0.0,1.0
2019-11-20,194.04,195.92,192.5,193.997,759779,12.1275,12.245,12.03125,12.1248125,12156464,0.0,1.0
2019-11-21,192.0,194.39,191.7,194.0,858188,12.0,12.149375,11.98125,12.125,13731008,0.0,1.0
2019-11-22,194.49,194.74,192.18,193.26,940540,12.155625,12.17125,12.01125,12.07875,15048640,0.0,1.0
2019-11-25,197.91,198.56,194.99,195.0,585055,12.369375,12.41,12.186875,12.1875,9360880,0.0,1.0
2019-11-26,196.27,199.2,194.9,198.0,709484,12.266875,12.45,12.18125,12.375,11351744,0.0,1.0
2019-11-27,195.6,196.85,194.333,196.49,560536,12.225,12.303125,12.1458125,12.280625,8968576,0.0,1.0
2019-11-29,195.13,196.22,194.33,195.24,264706,12.195625,12.26375,12.145625,12.2025,4235296,0.0,1.0
2019-12-02,193.13,195.39,190.89,195.39,637491,12.070625,12.211875,11.930625,12.211875,10199856,0.0,1.0
2019-12-03,191.99,192.18,188.17,190.0,628882,11.999375,12.01125,11.760625,11.875,10062112,0.0,1.0
2019-12-04,193.7,195.04,191.373,193.07,525046,12.10625,12.19,11.9608125,12.066875,8400736,0.0,1.0
2019-12-05,191.65,193.81,190.77,193.15,621823,11.978125,12.113125,11.923125,12.071875,9949168,0.0,1.0
2019-12-06,190.21,193.165,189.87,192.42,628824,11.888125,12.0728125,11.866875,12.02625,10061184,0.0,1.0
2019-12-09,190.32,190.815,188.36,190.26,754084,11.895,11.9259375,11.7725,11.89125,12065344,0.0,1.0
2019-12-10,192.14,194.86,189.63,191.06,772204,12.00875,12.17875,11.851875,11.94125,12355264,0.0,1.0
2019-12-11,191.23,193.51,190.0,192.14,870793,11.951875,12.094375,11.875,12.00875,13932688,0.0,1.0
2019-12-12,192.7,194.9,190.338,191.61,922013,12.04375,12.18125,11.896125,11.975625,14752208,0.0,1.0
2019-12-13,192.92,194.99,191.855,193.0,887283,12.0575,12.186875,11.9909375,12.0625,14196528,0.0,1.0
2019-12-16,198.64,200.86,194.0,194.17,1131848,12.415,12.55375,12.125,12.135625,18109568,0.0,1.0
2019-12-17,199.0,199.86,197.61,198.6,594318,12.4375,12.49125,12.350625,12.4125,9509088,0.0,1.0
2019-12-18,200.02,200.232,198.75,199.0,687853,12.50125,12.5145,12.421875,12.4375,11005648,0.0,1.0
2019-12-19,203.75,205.52,198.38,199.45,984046,12.734375,12.845,12.39875,12.465625,15744736,0.0,1.0
2019-12-20,206.15,206.92,202.54,204.63,1711763,12.884375,12.9325,12.65875,12.789375,27388208,0.0,1.0
2019-12-23,204.87,208.59,204.052,206.5,905177,12.804375,13.036875,12.75325,12.90625,14482832,0.0,1.0
2019-12-24,204.64,204.87,203.779,204.87,264018,12.79,12.804375,12.7361875,12.804375,4224288,0.0,1.0
2019-12-26,205.61,205.8,204.21,204.64,394699,12.850625,12.8625,12.763125,12.79,6315184,0.0,1.0
2019-12-27,204.43,205.92,203.95,205.71,554585,12.776875,12.87,12.746875,12.856875,8873360,0.0,1.0
2019-12-30,203.13,204.69,201.64,204.35,708035,12.695625,12.793125,12.6025,12.771875,11328560,0.0,1.0
2019-12-31,203.4,204.58,202.1,202.68,547597,12.7125,12.78625,12.63125,12.6675,8761552,0.0,1.0
2020-01-02,204.72,207.235,203.1,205.68,624527,12.795,12.9521875,12.69375,12.855,9992432,0.0,1.0
2020-01-03,200.85,203.83,198.48,200.0,766873,12.553125,12.739375,12.405,12.5,12269968,0.0,1.0
2020-01-06,202.86,203.17,198.0,198.79,516039,12.67875,12.698125,12.375,12.424375,8256624,0.0,1.0
2020-01-07,204.85,205.43,201.3,202.86,532930,12.803125,12.839375,12.58125,12.67875,8526880,0.0,1.0
2020-01-08,206.98,207.79,204.63,204.85,673786,12.93625,12.986875,12.789375,12.803125,10780576,0.0,1.0
2020-01-09,206.8,208.9,205.93,208.5,475370,12.925,13.05625,12.870625,13.03125,7605920,0.0,1.0
2020-01-10,207.46,209.66,206.14,207.2,456514,12.96625,13.10375,12.88375,12.95,7304224,0.0,1.0
2020-01-13,211.15,211.5,207.9,208.05,607075,13.196875,13.21875,12.99375,13.003125,9713200,0.0,1.0
2020-01-14,213.05,214.35,211.11,211.91,646960,13.315625,13.396875,13.194375,13.244375,10351360,0.0,1.0
2020-01-15,213.39,216.19,210.72,211.02,581083,13.336875,13.511875,13.17,13.18875,9297328,0.0,1.0
2020-01-16,219.25,219.41,214.57,215.99,639440,13.703125,13.713125,13.410625,13.499375,10231040,0.0,1.0
2020-01-17,221.87,222.72,219.175,220.0,996236,13.866875,13.92,13.6984375,13.75,15939776,0.0,1.0
2020-01-21,221.24,224.0,219.3,221.31,619826,13.8275,14.0,13.70625,13.831875,9917216,0.0,1.0
2020-01-22,222.72,225.91,221.67,222.0,452272,13.92,14.119375,13.854375,13.875,7236352,0.0,1.0
2020-01-23,230.06,230.98,221.48,224.14,846365,14.37875,14.43625,13.8425,14.00875,13541840,0.0,1.0
2020-01-24,238.05,241.89,234.34,234.75,1608734,14.878125,15.118125,14.64625,14.671875,25739744,0.0,1.0
2020-01-27,234.97,236.71,227.423,230.1,1200656,14.685625,14.794375,14.2139375,14.38125,19210496,0.0,1.0
2020-01-28,236.72,237.84,234.75,235.44,616143,14.795,14.865,14.671875,14.715,9858288,0.0,1.0
2020-01-29,235.05,239.02,234.52,237.84,452118,14.690625,14.93875,14.6575,14.865,7233888,0.0,1.0
2020-01-30,231.74,233.63,228.15,229.11,691215,14.48375,14.601875,14.259375,14.319375,11059440,0.0,1.0
2020-01-31,223.34,230.54,222.84,230.54,1000760,13.95875,14.40875,13.9275,14.40875,16012160,0.0,1.0
2020-02-03,225.27,227.38,223.64,225.65,564385,14.079375,14.21125,13.9775,14.103125,9030160,0.0,1.0
2020-02-04,231.32,231.67,227.92,228.55,493530,14.4575,14.479375,14.245,14.284375,7896480,0.0,1.0
2020-02-05,229.91,234.63,229.555,233.8,658037,14.369375,14.664375,14.3471875,14.6125,10528592,0.0,1.0
2020-02-06,232.52,233.34,229.03,230.76,464939,14.5325,14.58375,14.314375,14.4225,7439024,0.0,1.0
2020-02-07,231.77,233.41,230.485,230.58,470399,14.485625,14.588125,14.4053125,14.41125,7526384,0.0,1.0
2020-02-10,232.41,234.555,229.51,230.1,810076,14.525625,14.6596875,14.344375,14.38125,12961216,0.0,1.0
2020-02-11,231.5,234.62,230.26,233.81,709662,14.46875,14.66375,14.39125,14.613125,11354592,0.0,1.0
2020-02-12,234.46,235.18,231.03,231.83,836230,14.65375,14.69875,14.439375,14.489375,13379680,0.0,1.0
2020-02-13,237.62,241.35,232.4,232.5,1516207,14.85125,15.084375,14.525,14.53125,24259312,0.0,1.0
2020-02-14,223.47,227.0,217.0,217.5,2113794,13.966875,14.1875,13.5625,13.59375,33820704,0.0,1.0
2020-02-18,225.79,226.3,220.39,223.18,861041,14.111875,14.14375,13.774375,13.94875,13776656,0.0,1.0
2020-02-19,225.02,227.44,223.03,225.97,719014,14.06375,14.215,13.939375,14.123125,11504224,0.0,1.0
2020-02-20,228.28,228.76,223.64,224.4,747004,14.2675,14.2975,13.9775,14.025,11952064,0.0,1.0
2020-02-21,223.46,224.57,220.27,223.49,964508,13.96625,14.035625,13.766875,13.968125,15432128,0.0,1.0
2020-02-24,213.75,216.36,209.35,209.99,1030436,13.359375,13.5225,13.084375,13.124375,16486976,0.0,1.0
2020-02-25,205.99,217.49,202.51,216.38,1278616,12.874375,13.593125,12.656875,13.52375,20457856,0.0,1.0
2020-02-26,203.14,209.13,202.81,207.1,822318,12.69625,13.070625,12.675625,12.94375,13157088,0.0,1.0
2020-02-27,193.18,203.47,193.05,199.05,1098974,12.07375,12.716875,12.065625,12.440625,17583584,0.0,1.0
2020-02-28,193.12,196.11,185.78,187.01,1217228,12.07,12.256875,11.61125,11.688125,19475648,0.0,1.0
2020-03-02,196.59,197.18,190.15,194.68,916219,12.286875,12.32375,11.884375,12.1675,14659504,0.0,1.0
2020-03-03,191.75,198.85,188.62,196.49,698751,11.984375,12.428125,11.78875,12.280625,11180016,0.0,1.0
2020-03-04,201.63,201.86,193.28,197.73,713373,12.601875,12.61625,12.08,12.358125,11413968,0.0,1.0
2020-03-05,196.56,201.96,195.9,196.93,559993,12.285,12.6225,12.24375,12.308125,8959888,0.0,1.0
2020-03-06,190.78,195.31,186.79,191.56,965330,11.92375,12.206875,11.674375,11.9725,15445280,0.0,1.0
2020-03-09,185.69,189.62,177.39,177.39,1177290,11.605625,11.85125,11.086875,11.086875,18836640,0.0,1.0
2020-03-10,199.96,200.435,184.47,189.51,1359613,12.4975,12.5271875,11.529375,11.844375,21753808,0.0,1.0
2020-03-11,182.2,196.09,181.155,194.68,1459867,11.3875,12.255625,11.3221875,12.1675,23357872,0.0,1.0
2020-03-12,162.89,174.19,162.58,168.66,2067359,10.180625,10.886875,10.16125,10.54125,33077744,0.0,1.0
2020-03-13,176.76,177.05,157.43,171.47,1073281,11.0475,11.065625,9.839375,10.716875,17172496,0.0,1.0
2020-03-16,157.04,171.23,156.89,161.16,1028207,9.815,10.701875,9.805625,10.0725,16451312,0.0,1.0
2020-03-17,168.2,172.26,157.654,160.91,1494474,10.5125,10.76625,9.853375,10.056875,23911584,0.0,1.0
2020-03-18,177.0,185.32,157.73,157.73,1987920,11.0625,11.5825,9.858125,9.858125,31806720,0.0,1.0
2020-03-19,177.88,189.72,172.65,175.73,932990,11.1175,11.8575,10.790625,10.983125,14927840,0.0,1.0
2020-03-20,164.48,187.767,163.51,180.53,1143605,10.28,11.7354375,10.219375,11.283125,18297680,0.0,1.0
2020-03-23,161.88,167.65,156.63,163.95,981704,10.1175,10.478125,9.789375,10.246875,15707264,0.0,1.0
2020-03-24,186.56,189.53,170.995,171.72,1473289,11.66,11.845625,10.6871875,10.7325,23572624,0.0,1.0
2020-03-25,188.33,196.688,185.03,187.5,1514557,11.770625,12.293,11.564375,11.71875,24232912,0.0,1.0
2020-03-26,200.57,202.66,186.535,188.67,1187418,12.535625,12.66625,11.6584375,11.791875,18998688,0.0,1.0
2020-03-27,191.29,196.16,189.785,193.22,914765,11.955625,12.26,11.8615625,12.07625,14636240,0.0,1.0
2020-03-30,205.73,206.94,189.08,191.01,1040097,12.858125,12.93375,11.8175,11.938125,16641552,0.0,1.0
2020-03-31,202.55,208.618,199.22,204.38,1132098,12.659375,13.038625,12.45125,12.77375,18113568,0.0,1.0
2020-04-01,192.77,199.56,188.99,194.59,860164,12.048125,12.4725,11.811875,12.161875,13762624,0.0,1.0
2020-04-02,194.1,198.13,189.06,190.25,663228,12.13125,12.383125,11.81625,11.890625,10611648,0.0,1.0
2020-04-03,194.64,197.71,192.18,193.69,844372,12.165,12.356875,12.01125,12.105625,13509952,0.0,1.0
2020-04-06,207.6,208.57,198.72,200.3,998344,12.975,13.035625,12.42,12.51875,15973504,0.0,1.0
2020-04-07,209.14,215.44,207.37,213.0,851607,13.07125,13.465,12.960625,13.3125,13625712,0.0,1.0
2020-04-08,214.59,215.87,210.31,212.13,794280,13.411875,13.491875,13.144375,13.258125,12708480,0.0,1.0
2020-04-09,209.91,212.5,206.35,211.22,1384357,13.119375,13.28125,12.896875,13.20125,22149712,0.0,1.0
2020-04-13,202.08,211.0,200.67,209.0,873982,12.63,13.1875,12.541875,13.0625,13983712,0.0,1.0
2020-04-14,207.31,210.63,205.0,206.81,731425,12.956875,13.164375,12.8125,12.925625,11702800,0.0,1.0
2020-04-15,204.19,206.55,201.52,204.25,477223,12.761875,12.909375,12.595,12.765625,7635568,0.0,1.0
2020-04-16,205.21,210.76,203.0,205.0,773366,12.825625,13.1725,12.6875,12.8125,12373856,0.0,1.0
2020-04-17,210.02,211.82,205.45,209.97,714286,13.12625,13.23875,12.840625,13.123125,11428576,0.0,1.0
2020-04-20,211.99,214.04,208.02,209.19,603928,13.249375,13.3775,13.00125,13.074375,9662848,0.0,1.0
2020-04-21,200.05,210.72,200.0,210.08,719919,12.503125,13.17,12.5,13.13,11518704,0.0,1.0
2020-04-22,211.37,212.81,205.03,206.88,579437,13.210625,13.300625,12.814375,12.93,9270992,0.0,1.0
2020-04-23,209.23,213.66,208.25,211.26,389958,13.076875,13.35375,13.015625,13.20375,6239328,0.0,1.0
2020-04-24,216.81,216.92,210.611,211.34,629347,13.550625,13.5575,13.1631875,13.20875,10069552,0.0,1.0
2020-04-27,217.91,220.61,215.745,219.0,634942,13.619375,13.788125,13.4840625,13.6875,10159072,0.0,1.0
2020-04-28,218.03,221.69,217.15,220.0,651272,13.626875,13.855625,13.571875,13.75,10420352,0.0,1.0
2020-04-29,222.04,224.0,220.51,221.83,1079998,13.8775,14.0,13.781875,13.864375,17279968,0.0,1.0
2020-04-30,219.3,221.34,217.09,220.8,743229,13.70625,13.83375,13.568125,13.8,11891664,0.0,1.0
2020-05-01,207.64,216.03,205.72,215.86,761822,12.9775,13.501875,12.8575,13.49125,12189152,0.0,1.0
2020-05-04,211.0,211.0,205.51,206.8,612277,13.1875,13.1875,12.844375,12.925,9796432,0.0,1.0
2020-05-05,220.44,221.55,212.51,213.65,1253691,13.7775,13.846875,13.281875,13.353125,20059056,0.0,1.0
2020-05-06,208.01,212.25,201.25,206.5,2490148,13.000625,13.265625,12.578125,12.90625,39842368,0.0,1.0
2020-05-07,210.43,214.54,209.64,212.22,1104233,13.151875,13.40875,13.1025,13.26375,17667728,0.0,1.0
2020-05-08,218.01,218.77,211.93,213.28,1084766,13.625625,13.673125,13.245625,13.33,17356256,0.0,1.0
2020-05-11,224.58,225.56,215.32,217.13,807241,14.03625,14.0975,13.4575,13.570625,12915856,0.0,1.0
2020-05-12,221.1,229.51,220.69,228.11,932817,13.81875,14.344375,13.793125,14.256875,14925072,0.0,1.0
2020-05-13,213.72,223.86,209.09,220.82,1041418,13.3575,13.99125,13.068125,13.80125,16662688,0.0,1.0
2020-05-14,205.59,212.55,202.6,209.84,785895,12.849375,13.284375,12.6625,13.115,12574320,0.0,1.0
2020-05-15,210.45,210.98,202.965,203.53,822508,13.153125,13.18625,12.6853125,12.720625,13160128,0.0,1.0
2020-05-18,215.62,219.19,214.0,215.27,546589,13.47625,13.699375,13.375,13.454375,8745424,0.0,1.0
2020-05-19,219.76,221.19,214.64,215.48,490524,13.735,13.824375,13.415,13.4675,7848384,0.0,1.0
2020-05-20,224.7,225.58,221.94,222.48,726266,14.04375,14.09875,13.87125,13.905,11620256,0.0,1.0
2020-05-21,223.08,226.61,222.37,223.0,556514,13.9425,14.163125,13.898125,13.9375,8904224,0.0,1.0
2020-05-22,220.17,225.8,218.35,224.94,478633,13.760625,14.1125,13.646875,14.05875,7658128,0.0,1.0
2020-05-26,222.35,227.375,222.03,224.0,419047,13.896875,14.2109375,13.876875,14.0,6704752,0.0,1.0
2020-05-27,227.31,227.44,218.77,223.28,465129,14.206875,14.215,13.673125,13.955,7442064,0.0,1.0
2020-05-28,222.92,229.31,222.39,227.4,612891,13.9325,14.331875,13.899375,14.2125,9806256,0.0,1.0
2020-05-29,233.46,234.44,222.5,223.69,962556,14.59125,14.6525,13.90625,13.980625,15400896,0.0,1.0
2020-06-01,234.64,236.0,230.24,232.99,540896,14.665,14.75,14.39,14.561875,8654336,0.0,1.0
2020-06-02,230.45,234.7,226.0,234.7,883916,14.403125,14.66875,14.125,14.66875,14142656,0.0,1.0
2020-06-03,231.27,232.96,228.083,230.4,616521,14.454375,14.56,14.2551875,14.4,9864336,0.0,1.0
2020-06-04,228.66,232.925,226.39,229.08,450054,14.29125,14.5578125,14.149375,14.3175,7200864,0.0,1.0
2020-06-05,235.17,237.19,232.9,234.0,550929,14.698125,14.824375,14.55625,14.625,8814864,0.0,1.0
2020-06-08,231.79,237.0,230.45,235.06,430760,14.486875,14.8125,14.403125,14.69125,6892160,0.0,1.0
2020-06-09,231.4,234.48,229.55,231.2,428712,14.4625,14.655,14.346875,14.45,6859392,0.0,1.0
2020-06-10,232.77,234.96,229.62,232.26,344507,14.548125,14.685,14.35125,14.51625,5512112,0.0,1.0
2020-06-11,218.8,228.0,217.65,228.0,880096,13.675,14.25,13.603125,14.25,14081536,0.0,1.0
2020-06-12,222.78,227.4,217.81,226.01,615633,13.92375,14.2125,13.613125,14.125625,9850128,0.0,1.0
2020-06-15,225.85,226.7,215.84,217.99,433065,14.115625,14.16875,13.49,13.624375,6929040,0.0,1.0
2020-06-16,229.56,235.28,227.95,234.08,519221,14.3475,14.705,14.246875,14.63,8307536,0.0,1.0
2020-06-17,226.54,231.393,226.145,230.53,572786,14.15875,14.4620625,14.1340625,14.408125,9164576,0.0,1.0
2020-06-18,219.45,224.519,216.01,223.18,1145451,13.715625,14.0324375,13.500625,13.94875,18327216,0.0,1.0
2020-06-19,218.01,223.28,213.77,223.0,1192088,13.625625,13.955,13.360625,13.9375,19073408,0.0,1.0
2020-06-22,216.87,219.7,215.81,217.58,538391,13.554375,13.73125,13.488125,13.59875,8614256,0.0,1.0
2020-06-23,215.62,219.4,212.46,219.4,834714,13.47625,13.7125,13.27875,13.7125,13355424,0.0,1.0
2020-06-24,209.25,216.44,207.16,214.89,953226,13.078125,13.5275,12.9475,13.430625,15251616,0.0,1.0
2020-06-25,211.98,212.45,206.13,208.42,524779,13.24875,13.278125,12.883125,13.02625,8396464,0.0,1.0
2020-06-26,210.63,212.741,207.7,211.87,1018025,13.164375,13.2963125,12.98125,13.241875,16288400,0.0,1.0
2020-06-29,206.91,211.34,204.72,211.34,765858,12.931875,13.20875,12.795,13.20875,12253728,0.0,1.0
2020-06-30,210.03,212.41,207.2,207.5,797362,13.126875,13.275625,12.95,12.96875,12757792,0.0,1.0
2020-07-01,209.44,210.98,207.29,210.59,656899,13.09,13.18625,12.955625,13.161875,10510384,0.0,1.0
2020-07-02,210.51,213.0,208.742,211.45,486396,13.156875,13.3125,13.046375,13.215625,7782336,0.0,1.0
2020-07-06,214.45,216.3,213.1,214.77,455074,13.403125,13.51875,13.31875,13.423125,7281184,0.0,1.0
2020-07-07,210.78,215.38,210.26,211.94,416448,13.17375,13.46125,13.14125,13.24625,6663168,0.0,1.0
2020-07-08,214.1,215.01,211.05,211.05,387193,13.38125,13.438125,13.190625,13.190625,6195088,0.0,1.0
2020-07-09,218.79,219.42,213.21,215.38,459588,13.674375,13.71375,13.325625,13.46125,7353408,0.0,1.0
2020-07-10,216.11,217.95,212.4,217.95,383661,13.506875,13.621875,13.275,13.621875,6138576,0.0,1.0
2020-07-13,211.3,219.64,210.96,218.85,438777,13.20625,13.7275,13.185,13.678125,7020432,0.0,1.0
2020-07-14,215.73,216.05,208.66,211.0,432022,13.483125,13.503125,13.04125,13.1875,6912352,0.0,1.0
2020-07-15,215.14,220.25,214.06,218.81,448299,13.44625,13.765625,13.37875,13.675625,7172784,0.0,1.0
2020-07-16,215.12,215.28,209.31,213.13,420433,13.445,13.455,13.081875,13.320625,6726928,0.0,1.0
2020-07-17,219.57,220.73,215.99,216.58,377118,13.723125,13.795625,13.499375,13.53625,6033888,0.0,1.0
2020-07-20,225.44,226.39,219.0,219.53,458251,14.09,14.149375,13.6875,13.720625,7332016,0.0,1.0
2020-07-21,228.79,229.62,224.619,226.55,727185,14.299375,14.35125,14.0386875,14.159375,11634960,0.0,1.0
2020-07-22,233.83,236.75,227.2,228.69,645467,14.614375,14.796875,14.2,14.293125,10327472,0.0,1.0
2020-07-23,239.3,242.318,232.75,233.1,855001,14.95625,15.144875,14.546875,14.56875,13680016,0.0,1.0
2020-07-24,236.81,238.5899,230.75,232.3,506431,14.800625,14.91186875,14.421875,14.51875,8102896,0.0,1.0
2020-07-27,245.83,248.37,238.09,238.23,795048,15.364375,15.523125,14.880625,14.889375,12720768,0.0,1.0
2020-07-28,240.84,244.86,240.51,244.46,347832,15.0525,15.30375,15.031875,15.27875,5565312,0.0,1.0
2020-07-29,246.92,247.57,241.72,242.08,451404,15.4325,15.473125,15.1075,15.13,7222464,0.0,1.0
2020-07-30,249.39,250.1,242.08,243.31,470218,15.586875,15.63125,15.13,15.206875,7523488,0.0,1.0
2020-07-31,259.77,259.8,250.01,253.39,913894,16.235625,16.2375,15.625625,15.836875,14622304,0.0,1.0
2020-08-03,260.51,262.0,257.28,260.0,762057,16.281875,16.375,16.08,16.25,12192912,0.0,1.0
2020-08-04,263.99,267.3,259.3,259.3,1136958,16.499375,16.70625,16.20625,16.20625,18191328,0.0,1.0
2020-08-05,235.13,248.01,234.11,248.0,2511068,14.695625,15.500625,14.631875,15.5,40177088,0.0,1.0
2020-08-06,236.38,240.6929,233.495,237.81,873949,14.77375,15.04330625,14.5934375,14.863125,13983184,0.0,1.0
2020-08-07,230.8,235.53,228.42,235.02,1080018,14.425,14.720625,14.27625,14.68875,17280288,0.0,1.0
2020-08-10,222.47,231.255,221.93,230.36,1257597,13.904375,14.4534375,13.870625,14.3975,20121552,0.0,1.0
2020-08-11,219.98,224.765,219.23,224.66,1111197,13.74875,14.0478125,13.701875,14.04125,17779152,0.0,1.0
2020-08-12,216.24,222.5113,215.83,220.48,789890,13.515,13.90695625,13.489375,13.78,12638240,0.0,1.0
2020-08-13,216.31,217.58,212.05,213.42,1276357,13.519375,13.59875,13.253125,13.33875,20421712,0.0,1.0
2020-08-14,212.67,216.73,212.64,216.24,1099308,13.291875,13.545625,13.29,13.515,17588928,0.0,1.0
2020-08-17,215.01,217.99,212.94,213.97,604313,13.438125,13.624375,13.30875,13.373125,9669008,0.0,1.0
2020-08-18,219.46,219.64,213.52,215.28,793245,13.71625,13.7275,13.345,13.455,12691920,0.0,1.0
2020-08-19,220.65,223.36,219.657,220.0,700788,13.790625,13.96,13.7285625,13.75,11212608,0.0,1.0
2020-08-20,221.38,223.41,218.43,219.51,583232,13.83625,13.963125,13.651875,13.719375,9331712,0.0,1.0
2020-08-21,222.57,223.0,218.59,219.74,525962,13.910625,13.9375,13.661875,13.73375,8415392,0.0,1.0
2020-08-24,218.83,226.13,217.1,223.89,588393,13.676875,14.133125,13.56875,13.993125,9414288,0.0,1.0
2020-08-25,219.43,220.61,217.62,218.22,394657,13.714375,13.788125,13.60125,13.63875,6314512,0.0,1.0
2020-08-26,222.05,222.13,218.227,221.0,371837,13.878125,13.883125,13.6391875,13.8125,5949392,0.0,1.0
2020-08-27,222.18,224.28,220.27,223.0,710745,13.88625,14.0175,13.766875,13.9375,11371920,0.0,1.0
2020-08-28,222.04,225.36,220.13,222.01,548757,13.8775,14.085,13.758125,13.875625,8780112,0.0,1.0
2020-08-31,223.45,224.21,219.38,221.48,545289,13.965625,14.013125,13.71125,13.8425,8724624,0.0,1.0
2020-09-01,224.1,224.17,220.56,224.14,528059,14.00625,14.010625,13.785,14.00875,8448944,0.0,1.0
2020-09-02,228.52,229.61,223.36,224.4,484632,14.2825,14.350625,13.96,14.025,7754112,0.0,1.0
2020-09-03,216.82,224.96,212.5,224.66,982528,13.55125,14.06,13.28125,14.04125,15720448,0.0,1.0
2020-09-04,211.1,217.9,206.28,216.57,815617,13.19375,13.61875,12.8925,13.535625,13049872,0.0,1.0
2020-09-08,207.19,210.05,205.33,205.89,882783,12.949375,13.128125,12.833125,12.868125,14124528,0.0,1.0
2020-09-09,211.81,213.1,208.12,210.72,743000,13.238125,13.31875,13.0075,13.17,11888000,0.0,1.0
2020-09-10,206.13,215.2,205.95,212.29,731354,12.883125,13.45,12.871875,13.268125,11701664,0.0,1.0
2020-09-11,203.81,209.21,202.425,207.76,711060,12.738125,13.075625,12.6515625,12.985,11376960,0.0,1.0
2020-09-14,205.53,208.415,205.0,206.84,476698,12.845625,13.0259375,12.8125,12.9275,7627168,0.0,1.0
2020-09-15,206.38,207.37,203.68,205.1,589277,12.89875,12.960625,12.73,12.81875,9428432,0.0,1.0
2020-09-16,205.81,208.91,205.79,207.12,542715,12.863125,13.056875,12.861875,12.945,8683440,0.0,1.0
2020-09-17,202.46,204.64,201.48,202.98,850023,12.65375,12.79,12.5925,12.68625,13600368,0.0,1.0
2020-09-18,200.98,203.7,197.45,202.68,1660311,12.56125,12.73125,12.340625,12.6675,26564976,0.0,1.0
2020-09-21,195.1,198.41,193.33,198.03,897507,12.19375,12.400625,12.083125,12.376875,14360112,0.0,1.0
2020-09-22,199.93,200.83,192.96,196.01,692896,12.495625,12.551875,12.06,12.250625,11086336,0.0,1.0
2020-09-23,198.48,203.28,197.56,202.4,732043,12.405,12.705,12.3475,12.65,11712688,0.0,1.0
2020-09-24,198.46,201.26,196.32,196.79,437643,12.40375,12.57875,12.27,12.299375,7002288,0.0,1.0
2020-09-25,200.64,201.61,197.14,199.0,431155,12.54,12.600625,12.32125,12.4375,6898480,0.0,1.0
2020-09-28,205.05,207.385,201.31,202.84,791170,12.815625,12.9615625,12.581875,12.6775,12658720,0.0,1.0
2020-09-29,210.46,212.0,204.95,205.08,677908,13.15375,13.25,12.809375,12.8175,10846528,0.0,1.0
2020-09-30,206.93,211.55,205.115,210.46,891838,12.933125,13.221875,12.8196875,13.15375,14269408,0.0,1.0
2020-10-01,207.05,209.25,205.08,208.5,667776,12.940625,13.078125,12.8175,13.03125,10684416,0.0,1.0
2020-10-02,203.9,211.19,202.81,203.5,493362,12.74375,13.199375,12.675625,12.71875,7893792,0.0,1.0
2020-10-05,206.0,207.76,204.2,205.75,479266,12.875,12.985,12.7625,12.859375,7668256,0.0,1.0
2020-10-06,206.8,210.8112,205.41,205.41,512411,12.925,13.1757,12.838125,12.838125,8198576,0.0,1.0
2020-10-07,211.99,213.45,207.905,209.23,391263,13.249375,13.340625,12.9940625,13.076875,6260208,0.0,1.0
2020-10-08,222.49,228.74,219.48,221.0,1155569,13.905625,14.29625,13.7175,13.8125,18489104,0.0,1.0
2020-10-09,227.61,228.0,222.5,224.63,538371,14.225625,14.25,13.90625,14.039375,8613936,0.0,1.0
2020-10-12,228.25,229.025,220.58,224.5,957374,14.265625,14.3140625,13.78625,14.03125,15317984,0.0,1.0
2020-10-13,225.84,228.735,224.945,227.5,468276,14.115,14.2959375,14.0590625,14.21875,7492416,0.0,1.0
2020-10-14,228.03,233.28,226.2,228.1,606751,14.251875,14.58,14.1375,14.25625,9708016,0.0,1.0
2020-10-15,226.23,226.23,222.14,223.36,465505,14.139375,14.139375,13.88375,13.96,7448080,0.0,1.0
2020-10-16,225.45,226.765,222.75,226.44,423956,14.090625,14.1728125,13.921875,14.1525,6783296,0.0,1.0
2020-10-19,221.63,227.055,221.35,226.95,450239,13.851875,14.1909375,13.834375,14.184375,7203824,0.0,1.0
2020-10-20,221.98,225.28,220.21,223.32,479578,13.87375,14.08,13.763125,13.9575,7673248,0.0,1.0
2020-10-21,214.31,221.7707,213.11,218.19,885096,13.394375,13.86066875,13.319375,13.636875,14161536,0.0,1.0
2020-10-22,213.97,216.83,210.64,214.82,533682,13.373125,13.551875,13.165,13.42625,8538912,0.0,1.0
2020-10-23,214.11,218.88,210.59,214.0,518475,13.381875,13.68,13.161875,13.375,8295600,0.0,1.0
2020-10-26,208.87,213.98,204.61,212.26,666205,13.054375,13.37375,12.788125,13.26625,10659280,0.0,1.0
2020-10-27,210.55,212.66,208.53,210.25,480760,13.159375,13.29125,13.033125,13.140625,7692160,0.0,1.0
2020-10-28,204.38,207.58,203.03,206.59,773186,12.77375,12.97375,12.689375,12.911875,12370976,0.0,1.0
2020-10-29,203.16,205.71,201.32,204.33,609345,12.6975,12.856875,12.5825,12.770625,9749520,0.0,1.0
2020-10-30,208.9,212.69,200.35,210.0,1661324,13.05625,13.293125,12.521875,13.125,26581184,0.0,1.0
2020-11-02,216.12,218.81,207.7084,210.0,1700908,13.5075,13.675625,12.981775,13.125,27214528,0.0,1.0
2020-11-03,249.49,259.01,239.245,243.12,3829711,15.593125,16.188125,14.9528125,15.195,61275376,0.0,1.0
2020-11-04,254.44,258.46,248.01,248.5,1115915,15.9025,16.15375,15.500625,15.53125,17854640,0.0,1.0
2020-11-05,257.0,258.86,253.03,256.24,979397,16.0625,16.17875,15.814375,16.015,15670352,0.0,1.0
2020-11-06,263.0,263.56,254.59,255.84,881693,16.4375,16.4725,15.911875,15.99,14107088,0.0,1.0
2020-11-09,261.68,270.51,261.46,265.8,909395,16.355,16.906875,16.34125,16.6125,14550320,0.0,1.0
2020-11-10,257.4,260.924,255.67,257.9,739571,16.0875,16.30775,15.979375,16.11875,11833136,0.0,1.0
2020-11-11,265.21,266.47,257.75,259.0,555390,16.575625,16.654375,16.109375,16.1875,8886240,0.0,1.0
2020-11-12,267.09,269.24,262.615,263.73,492168,16.693125,16.8275,16.4134375,16.483125,7874688,0.0,1.0
2020-11-13,273.86,274.32,267.15,271.12,604118,17.11625,17.145,16.696875,16.945,9665888,0.0,1.0
2020-11-16,273.26,276.19,270.15,275.0,646524,17.07875,17.261875,16.884375,17.1875,10344384,0.0,1.0
2020-11-17,277.78,278.04,271.75,272.1,658239,17.36125,17.3775,16.984375,17.00625,10531824,0.0,1.0
2020-11-18,272.03,280.35,271.81,278.87,590222,17.001875,17.521875,16.988125,17.429375,9443552,0.0,1.0
2020-11-19,272.87,273.07,269.06,271.88,392025,17.054375,17.066875,16.81625,16.9925,6272400,0.0,1.0
2020-11-20,268.5,274.1,268.23,273.0,517517,16.78125,17.13125,16.764375,17.0625,8280272,0.0,1.0
2020-11-23,268.46,270.95,265.01,266.97,484775,16.77875,16.934375,16.563125,16.685625,7756400,0.0,1.0
2020-11-24,272.31,273.19,268.44,270.46,511387,17.019375,17.074375,16.7775,16.90375,8182192,0.0,1.0
2020-11-25,270.55,274.72,270.01,273.2,317845,16.909375,17.17,16.875625,17.075,5085520,0.0,1.0
2020-11-27,272.56,273.725,268.38,272.1,275296,17.035,17.1078125,16.77375,17.00625,4404736,0.0,1.0
2020-11-30,270.7,274.89,267.38,272.48,746846,16.91875,17.180625,16.71125,17.03,11949536,0.0,1.0
2020-12-01,273.0,273.72,268.49,270.0,447338,17.0625,17.1075,16.780625,16.875,7157408,0.0,1.0
2020-12-02,271.58,272.85,269.61,271.0,413809,16.97375,17.053125,16.850625,16.9375,6620944,0.0,1.0
2020-12-03,269.69,272.46,269.01,270.51,379048,16.855625,17.02875,16.813125,16.906875,6064768,0.0,1.0
2020-12-04,270.11,271.91,268.52,269.84,408819,16.881875,16.994375,16.7825,16.865,6541104,0.0,1.0
2020-12-07,275.61,275.73,269.45,270.89,619017,17.225625,17.233125,16.840625,16.930625,9904272,0.0,1.0
2020-12-08,283.7,289.0,277.57,277.95,1139516,17.73125,18.0625,17.348125,17.371875,18232256,0.0,1.0
2020-12-09,277.59,284.54,276.59,283.29,440939,17.349375,17.78375,17.286875,17.705625,7055024,0.0,1.0
2020-12-10,276.37,278.31,274.02,276.27,471045,17.273125,17.394375,17.12625,17.266875,7536720,0.0,1.0
2020-12-11,277.34,281.0,275.16,276.28,610471,17.33375,17.5625,17.1975,17.2675,9767536,0.0,1.0
2020-12-14,274.48,283.47,274.22,277.74,513030,17.155,17.716875,17.13875,17.35875,8208480,0.0,1.0
2020-12-15,279.59,280.3,276.715,277.23,614185,17.474375,17.51875,17.2946875,17.326875,9826960,0.0,1.0
2020-12-16,285.7,293.5,284.27,285.55,1013623,17.85625,18.34375,17.766875,17.846875,16217968,0.0,1.0
2020-12-17,285.37,287.4,282.0,285.79,574044,17.835625,17.9625,17.625,17.861875,9184704,0.0,1.0
2020-12-18,287.72,290.98,284.69,287.59,1258198,17.9825,18.18625,17.793125,17.974375,20131168,0.0,1.0
2020-12-21,287.26,287.44,279.41,283.36,503992,17.95375,17.965,17.463125,17.71,8063872,0.0,1.0
2020-12-22,290.82,292.12,286.975,287.11,655132,18.17625,18.2575,17.9359375,17.944375,10482112,0.0,1.0
2020-12-23,286.49,292.41,286.39,290.11,336026,17.905625,18.275625,17.899375,18.131875,5376416,0.0,1.0
2020-12-24,288.84,289.38,285.97,288.69,101784,18.0525,18.08625,17.873125,18.043125,1628544,0.0,1.0
2020-12-28,290.94,293.78,290.61,292.22,453240,18.18375,18.36125,18.163125,18.26375,7251840,0.0,1.0
2020-12-29,287.5,292.5,286.7,291.79,261480,17.96875,18.28125,17.91875,18.236875,4183680,0.0,1.0
2020-12-30,288.96,292.78,288.05,289.3,333509,18.06,18.29875,18.003125,18.08125,5336144,0.0,1.0
2020-12-31,290.57,290.85,287.62,290.0,310381,18.160625,18.178125,17.97625,18.125,4966096,0.0,1.0
2021-01-04,283.16,291.6,280.43,290.76,814233,17.6975,18.225,17.526875,18.1725,13027728,0.0,1.0
2021-01-05,286.01,287.92,283.83,283.83,559063,17.875625,17.995,17.739375,17.739375,8945008,0.0,1.0
2021-01-06,285.87,292.25,284.09,291.49,729491,17.866875,18.265625,17.755625,18.218125,11671856,0.0,1.0
2021-01-07,295.97,296.18,290.045,292.95,883349,18.498125,18.51125,18.1278125,18.309375,14133584,0.0,1.0
2021-01-08,306.12,307.2199,297.33,297.76,1104444,19.1325,19.20124375,18.583125,18.61,17671104,0.0,1.0
2021-01-11,302.96,304.22,300.55,302.37,521153,18.935,19.01375,18.784375,18.898125,8338448,0.0,1.0
2021-01-12,316.28,316.89,302.68,302.96,853726,19.7675,19.805625,18.9175,18.935,13659616,0.0,1.0
2021-01-13,309.63,314.145,308.295,313.16,445322,19.351875,19.6340625,19.2684375,19.5725,7125152,0.0,1.0
2021-01-14,313.1,320.255,310.8,312.01,567282,19.56875,20.0159375,19.425,19.500625,9076512,0.0,1.0
2021-01-15,317.07,319.54,309.6275,313.5,737455,19.816875,19.97125,19.35171875,19.59375,11799280,0.0,1.0
2021-01-19,317.96,319.0,312.26,318.84,476555,19.8725,19.9375,19.51625,19.9275,7624880,0.0,1.0
2021-01-20,314.45,320.34,313.215,320.34,397747,19.653125,20.02125,19.5759375,20.02125,6363952,0.0,1.0
2021-01-21,311.66,316.99,308.8562,315.36,424095,19.47875,19.811875,19.3035125,19.71,6785520,0.0,1.0
2021-01-22,311.21,312.495,307.87,311.09,473486,19.450625,19.5309375,19.241875,19.443125,7575776,0.0,1.0
2021-01-25,307.69,316.1,306.269,315.76,496744,19.230625,19.75625,19.1418125,19.735,7947904,0.0,1.0
2021-01-26,307.0,309.23,305.21,308.97,584028,19.1875,19.326875,19.075625,19.310625,9344448,0.0,1.0
2021-01-27,305.69,308.8,300.83,304.94,1288393,19.105625,19.3,18.801875,19.05875,20614288,0.0,1.0
2021-01-28,309.37,310.84,303.19,304.84,638037,19.335625,19.4275,18.949375,19.0525,10208592,0.0,1.0
2021-01-29,307.56,315.4,306.1645,308.78,693191,19.2225,19.7125,19.13528125,19.29875,11091056,0.0,1.0
2021-02-01,316.2,319.54,309.92,310.0,602703,19.7625,19.97125,19.37,19.375,9643248,0.0,1.0
2021-02-02,316.43,320.37,314.77,318.0,450294,19.776875,20.023125,19.673125,19.875,7204704,0.0,1.0
2021-02-03,316.76,318.85,313.7,317.25,393753,19.7975,19.928125,19.60625,19.828125,6300048,0.0,1.0
2021-02-04,319.98,320.14,314.22,317.0,374764,19.99875,20.00875,19.63875,19.8125,5996224,0.0,1.0
2021-02-05,321.91,323.835,319.2,321.4,515737,20.119375,20.2396875,19.95,20.0875,8251792,0.0,1.0
2021-02-08,320.09,324.6725,318.59,323.29,330087,20.005625,20.29203125,19.911875,20.205625,5281392,0.0,1.0
2021-02-09,319.99,321.1075,317.98,320.24,326745,19.999375,20.06921875,19.87375,20.015,5227920,0.0,1.0
2021-02-10,318.55,321.7,314.56,321.7,523812,19.909375,20.10625,19.66,20.10625,8380992,0.0,1.0
2021-02-11,318.05,319.96,314.28,319.26,399441,19.878125,19.9975,19.6425,19.95375,6391056,0.0,1.0
2021-02-12,323.31,323.52,315.35,318.45,454229,20.206875,20.22,19.709375,19.903125,7267664,0.0,1.0
2021-02-16,318.66,326.2,318.09,325.0,415161,19.91625,20.3875,19.880625,20.3125,6642576,0.0,1.0
2021-02-17,312.21,316.47,307.04,315.56,488234,19.513125,19.779375,19.19,19.7225,7811744,0.0,1.0
2021-02-18,308.85,311.575,305.35,308.18,619877,19.303125,19.4734375,19.084375,19.26125,9918032,0.0,1.0
2021-02-19,310.95,326.6,305.71,325.0,1417433,19.434375,20.4125,19.106875,20.3125,22678928,0.0,1.0
2021-02-22,292.16,307.95,291.485,307.59,1383320,18.26,19.246875,18.2178125,19.224375,22133120,0.0,1.0
2021-02-23,287.08,288.84,270.26,278.9,1409258,17.9425,18.0525,16.89125,17.43125,22548128,0.0,1.0
2021-02-24,286.36,289.23,280.0,283.7,530214,17.8975,18.076875,17.5,17.73125,8483424,0.0,1.0
2021-02-25,280.26,288.31,279.08,286.85,585837,17.51625,18.019375,17.4425,17.928125,9373392,0.0,1.0
2021-02-26,279.84,284.71,277.41,282.07,636658,17.49,17.794375,17.338125,17.629375,10186528,0.0,1.0
2021-03-01,287.94,289.06,282.32,282.5,508898,17.99625,18.06625,17.645,17.65625,8142368,0.0,1.0
2021-03-02,284.3,288.29,282.54,288.22,624157,17.76875,18.018125,17.65875,18.01375,9986512,0.0,1.0
2021-03-03,278.94,284.82,277.3,284.82,521383,17.43375,17.80125,17.33125,17.80125,8342128,0.0,1.0
2021-03-04,271.26,279.67,265.27,277.47,854183,16.95375,17.479375,16.579375,17.341875,13666928,0.0,1.0
2021-03-05,273.06,274.56,262.08,271.91,791567,17.06625,17.16,16.38,16.994375,12665072,0.0,1.0
2021-03-08,267.83,277.11,267.74,272.68,500856,16.739375,17.319375,16.73375,17.0425,8013696,0.0,1.0
2021-03-09,276.03,278.8299,270.56,270.77,457779,17.251875,17.42686875,16.91,16.923125,7324464,0.0,1.0
2021-03-10,272.09,280.0,272.0,279.63,545127,17.005625,17.5,17.0,17.476875,8722032,0.0,1.0
2021-03-11,275.58,279.6,275.0,278.03,477022,17.22375,17.475,17.1875,17.376875,7632352,0.0,1.0
2021-03-12,279.61,280.66,274.01,275.82,521702,17.475625,17.54125,17.125625,17.23875,8347232,0.0,1.0
2021-03-15,286.63,288.77,280.89,280.89,482156,17.914375,18.048125,17.555625,17.555625,7714496,0.0,1.0
2021-03-16,287.03,288.76,284.58,287.62,427411,17.939375,18.0475,17.78625,17.97625,6838576,0.0,1.0
2021-03-17,289.33,291.41,281.4901,283.4,619075,18.083125,18.213125,17.59313125,17.7125,9905200,0.0,1.0
2021-03-18,283.8,289.0,283.62,285.28,525625,17.7375,18.0625,17.72625,17.83,8410000,0.0,1.0
2021-03-19,285.22,288.6,282.13,284.93,941855,17.82625,18.0375,17.633125,17.808125,15069680,0.0,1.0
2021-03-22,290.25,292.61,284.0,285.13,582676,18.140625,18.288125,17.75,17.820625,9322816,0.0,1.0
2021-03-23,286.01,291.93,284.39,290.24,403760,17.875625,18.245625,17.774375,18.14,6460160,0.0,1.0
2021-03-24,284.46,289.72,284.415,286.51,392540,17.77875,18.1075,17.7759375,17.906875,6280640,0.0,1.0
2021-03-25,292.0,292.1,282.19,283.99,579337,18.25,18.25625,17.636875,17.749375,9269392,0.0,1.0
2021-03-26,311.27,311.4,292.625,294.13,892385,19.454375,19.4625,18.2890625,18.383125,14278160,0.0,1.0
2021-03-29,307.69,315.3,304.47,310.55,537048,19.230625,19.70625,19.029375,19.409375,8592768,0.0,1.0
2021-03-30,298.86,304.95,297.75,304.93,739972,18.67875,19.059375,18.609375,19.058125,11839552,0.0,1.0
2021-03-31,301.89,305.16,297.2,300.35,495688,18.868125,19.0725,18.575,18.771875,7931008,0.0,1.0
2021-04-01,308.04,312.0,303.42,304.06,394659,19.2525,19.5,18.96375,19.00375,6314544,0.0,1.0
2021-04-05,311.62,313.4,308.05,311.26,395964,19.47625,19.5875,19.253125,19.45375,6335424,0.0,1.0
2021-04-06,307.87,310.46,307.36,310.01,413054,19.241875,19.40375,19.21,19.375625,6608864,0.0,1.0
2021-04-07,307.82,309.34,305.21,308.34,272709,19.23875,19.33375,19.075625,19.27125,4363344,0.0,1.0
2021-04-08,311.25,311.57,305.86,310.88,267555,19.453125,19.473125,19.11625,19.43,4280880,0.0,1.0
2021-04-09,315.55,315.64,310.815,312.11,305771,19.721875,19.7275,19.4259375,19.506875,4892336,0.0,1.0
2021-04-12,314.01,316.46,311.365,315.0,320589,19.625625,19.77875,19.4603125,19.6875,5129424,0.0,1.0
2021-04-13,314.33,320.99,313.69,316.64,361399,19.645625,20.061875,19.605625,19.79,5782384,0.0,1.0
2021-04-14,312.47,316.14,311.455,313.89,226894,19.529375,19.75875,19.4659375,19.618125,3630304,0.0,1.0
2021-04-15,314.84,314.96,310.48,314.23,285010,19.6775,19.685,19.405,19.639375,4560160,0.0,1.0
2021-04-16,316.67,317.76,314.23,315.84,211299,19.791875,19.86,19.639375,19.74,3380784,0.0,1.0
2021-04-19,314.81,318.05,314.385,316.85,253658,19.675625,19.878125,19.6490625,19.803125,4058528,0.0,1.0
2021-04-20,309.53,313.52,308.17,312.97,332322,19.345625,19.595,19.260625,19.560625,5317152,0.0,1.0
2021-04-21,316.42,316.47,309.61,311.38,205164,19.77625,19.779375,19.350625,19.46125,3282624,0.0,1.0
2021-04-22,312.83,316.33,311.2,315.72,433152,19.551875,19.770625,19.45,19.7325,6930432,0.0,1.0
2021-04-23,318.64,319.62,314.435,315.0,258821,19.915,19.97625,19.6521875,19.6875,4141136,0.0,1.0
2021-04-26,321.07,322.7468,318.2097,318.61,337741,20.066875,20.171675,19.88810625,19.913125,5403856,0.0,1.0
2021-04-27,319.02,322.27,317.3,322.27,300686,19.93875,20.141875,19.83125,20.141875,4810976,0.0,1.0
2021-04-28,320.76,320.87,317.3,319.98,263287,20.0475,20.054375,19.83125,19.99875,4212592,0.0,1.0
2021-04-29,322.51,323.39,316.66,320.05,413355,20.156875,20.211875,19.79125,20.003125,6613680,0.0,1.0
2021-04-30,315.17,321.12,314.52,320.28,538375,19.698125,20.07,19.6575,20.0175,8614000,0.0,1.0
2021-05-03,314.71,318.48,311.4,315.82,371452,19.669375,19.905,19.4625,19.73875,5943232,0.0,1.0
2021-05-04,305.54,311.48,302.6,310.31,584184,19.09625,19.4675,18.9125,19.394375,9346944,0.0,1.0
2021-05-05,316.74,322.42,314.43,316.41,461941,19.79625,20.15125,19.651875,19.775625,7391056,0.0,1.0
2021-05-06,327.26,327.52,316.0,316.0,699004,20.45375,20.47,19.75,19.75,11184064,0.0,1.0
2021-05-07,328.52,331.0,325.55,329.49,470340,20.5325,20.6875,20.346875,20.593125,7525440,0.0,1.0
2021-05-10,326.2,331.85,324.2,330.0,469015,20.3875,20.740625,20.2625,20.625,7504240,0.0,1.0
2021-05-11,326.74,328.76,319.23,320.4,614912,20.42125,20.5475,19.951875,20.025,9838592,0.0,1.0
2021-05-12,315.77,323.665,314.64,322.74,376112,19.735625,20.2290625,19.665,20.17125,6017792,0.0,1.0
2021-05-13,317.88,321.05,313.33,318.57,415222,19.8675,20.065625,19.583125,19.910625,6643552,0.0,1.0
2021-05-14,326.38,328.75,319.74,321.65,374366,20.39875,20.546875,19.98375,20.103125,5989856,0.0,1.0
2021-05-17,325.79,327.22,323.41,324.57,212554,20.361875,20.45125,20.213125,20.285625,3400864,0.0,1.0
2021-05-18,325.68,329.32,324.855,327.23,267104,20.355,20.5825,20.3034375,20.451875,4273664,0.0,1.0
2021-05-19,323.57,325.59,318.5,321.28,311234,20.223125,20.349375,19.90625,20.08,4979744,0.0,1.0
2021-05-20,335.93,338.6,321.72,324.48,535048,20.995625,21.1625,20.1075,20.28,8560768,0.0,1.0
2021-05-21,332.13,337.09,327.64,332.81,441062,20.758125,21.068125,20.4775,20.800625,7056992,0.0,1.0
2021-05-24,336.46,339.59,334.16,335.0,262034,21.02875,21.224375,20.885,20.9375,4192544,0.0,1.0
2021-05-25,338.3,340.4,336.69,336.89,285567,21.14375,21.275,21.043125,21.055625,4569072,0.0,1.0
2021-05-26,338.46,340.59,335.85,338.0,262909,21.15375,21.286875,20.990625,21.125,4206544,0.0,1.0
2021-05-27,337.12,340.23,336.87,339.28,406220,21.07,21.264375,21.054375,21.205,6499520,0.0,1.0
2021-05-28,339.38,341.59,338.57,340.0,282883,21.21125,21.349375,21.160625,21.25,4526128,0.0,1.0
2021-06-01,334.87,339.525,334.69,338.63,300102,20.929375,21.2203125,20.918125,21.164375,4801632,0.0,1.0
2021-06-02,334.17,336.07,331.76,336.07,494152,20.885625,21.004375,20.735,21.004375,7906432,0.0,1.0
2021-06-03,343.87,345.49,333.66,334.1,637482,21.491875,21.593125,20.85375,20.88125,10199712,0.0,1.0
2021-06-04,350.32,352.2,345.0,345.0,485058,21.895,22.0125,21.5625,21.5625,7760928,0.0,1.0
2021-06-07,352.51,352.56,348.61,350.32,340100,22.031875,22.035,21.788125,21.895,5441600,0.0,1.0
2021-06-08,354.72,357.32,351.28,352.8,386638,22.17,22.3325,21.955,22.05,6186208,0.0,1.0
2021-06-09,359.73,360.47,355.365,355.94,481089,22.483125,22.529375,22.2103125,22.24625,7697424,0.0,1.0
2021-06-10,369.16,369.41,357.5001,359.71,626211,23.0725,23.088125,22.34375625,22.481875,10019376,0.0,1.0
2021-06-11,363.99,370.05,361.34,370.0,522177,22.749375,23.128125,22.58375,23.125,8354832,0.0,1.0
2021-06-14,364.9,365.09,361.18,362.97,364532,22.80625,22.818125,22.57375,22.685625,5832512,0.0,1.0
2021-06-15,361.74,365.82,360.57,365.64,294186,22.60875,22.86375,22.535625,22.8525,4706976,0.0,1.0
2021-06-16,367.86,368.48,360.42,362.75,418405,22.99125,23.03,22.52625,22.671875,6694480,0.0,1.0
2021-06-17,370.04,374.49,367.71,368.21,699735,23.1275,23.405625,22.981875,23.013125,11195760,0.0,1.0
2021-06-18,362.91,369.66,361.66,367.72,1158544,22.681875,23.10375,22.60375,22.9825,18536704,0.0,1.0
2021-06-21,369.5,373.5,362.91,365.76,426986,23.09375,23.34375,22.681875,22.86,6831776,0.0,1.0
2021-06-22,364.35,369.155,362.52,368.6,569470,22.771875,23.0721875,22.6575,23.0375,9111520,0.0,1.0
2021-06-23,364.61,366.62,360.7,364.8,547551,22.788125,22.91375,22.54375,22.8,8760816,0.0,1.0
2021-06-24,363.5,368.41,361.19,368.0,320892,22.71875,23.025625,22.574375,23.0,5134272,0.0,1.0
2021-06-25,362.22,364.16,361.39,363.37,604937,22.63875,22.76,22.586875,22.710625,9678992,0.0,1.0
2021-06-28,362.82,363.98,360.7135,362.51,454962,22.67625,22.74875,22.54459375,22.656875,7279392,0.0,1.0
2021-06-29,363.76,364.225,361.51,362.82,353139,22.735,22.7640625,22.594375,22.67625,5650224,0.0,1.0
2021-06-30,362.31,363.4,357.43,363.13,376101,22.644375,22.7125,22.339375,22.695625,6017616,0.0,1.0
2021-07-01,363.39,366.82,361.11,363.39,327032,22.711875,22.92625,22.569375,22.711875,5232512,0.0,1.0
2021-07-02,365.59,367.37,361.35,364.64,291106,22.849375,22.960625,22.584375,22.79,4657696,0.0,1.0
2021-07-06,374.93,375.0,367.82,369.17,556505,23.433125,23.4375,22.98875,23.073125,8904080,0.0,1.0
2021-07-07,374.55,376.225,364.47,375.01,613609,23.409375,23.5140625,22.779375,23.438125,9817744,0.0,1.0
2021-07-08,370.16,373.06,366.25,369.9,575508,23.135,23.31625,22.890625,23.11875,9208128,0.0,1.0
2021-07-09,378.03,378.7,371.0,372.28,516739,23.626875,23.66875,23.1875,23.2675,8267824,0.0,1.0
2021-07-12,370.9,377.604,369.695,377.45,250399,23.18125,23.60025,23.1059375,23.590625,4006384,0.0,1.0
2021-07-13,369.98,374.835,368.9,373.17,363485,23.12375,23.4271875,23.05625,23.323125,5815760,0.0,1.0
2021-07-14,369.25,372.41,365.505,371.82,278890,23.078125,23.275625,22.8440625,23.23875,4462240,0.0,1.0
2021-07-15,368.05,370.49,365.5,367.765,249902,23.003125,23.155625,22.84375,22.9853125,3998432,0.0,1.0
2021-07-16,363.45,370.25,363.05,368.05,315489,22.715625,23.140625,22.690625,23.003125,5047824,0.0,1.0
2021-07-19,362.12,365.25,357.31,358.98,467734,22.6325,22.828125,22.331875,22.43625,7483744,0.0,1.0
2021-07-20,363.69,364.98,361.76,364.98,631991,22.730625,22.81125,22.61,22.81125,10111856,0.0,1.0
2021-07-21,367.17,367.39,361.44,365.01,431275,22.948125,22.961875,22.59,22.813125,6900400,0.0,1.0
2021-07-22,373.37,374.8,369.73,370.39,564134,23.335625,23.425,23.108125,23.149375,9026144,0.0,1.0
2021-07-23,380.98,381.06,374.825,375.7,397370,23.81125,23.81625,23.4265625,23.48125,6357920,0.0,1.0
2021-07-26,377.37,381.06,373.9,381.06,214827,23.585625,23.81625,23.36875,23.81625,3437232,0.0,1.0
2021-07-27,374.63,376.92,369.31,376.6,286965,23.414375,23.5575,23.081875,23.5375,4591440,0.0,1.0
2021-07-28,377.05,377.61,373.3316,375.0,224359,23.565625,23.600625,23.333225,23.4375,3589744,0.0,1.0
2021-07-29,381.01,383.41,378.15,378.31,234675,23.813125,23.963125,23.634375,23.644375,3754800,0.0,1.0
2021-07-30,380.39,383.545,377.78,378.0,359458,23.774375,23.9715625,23.61125,23.625,5751328,0.0,1.0
2021-08-02,377.18,381.99,375.62,381.0,643363,23.57375,23.874375,23.47625,23.8125,10293808,0.0,1.0
2021-08-03,379.17,381.79,358.0,364.48,740978,23.698125,23.861875,22.375,22.78,11855648,0.0,1.0
2021-08-04,382.12,384.0,372.36,379.6,472822,23.8825,24.0,23.2725,23.725,7565152,0.0,1.0
2021-08-05,380.6,382.99,378.66,381.5,326119,23.7875,23.936875,23.66625,23.84375,5217904,0.0,1.0
2021-08-06,377.6,380.41,376.7404,380.41,314893,23.6,23.775625,23.546275,23.775625,5038288,0.0,1.0
2021-08-09,375.5,378.19,373.7,376.94,337615,23.46875,23.636875,23.35625,23.55875,5401840,0.0,1.0
2021-08-10,371.7,375.83,369.84,374.44,246656,23.23125,23.489375,23.115,23.4025,3946496,0.0,1.0
2021-08-11,369.1,371.72,367.0,371.72,350237,23.06875,23.2325,22.9375,23.2325,5603792,0.0,1.0
2021-08-12,366.99,368.51,364.7,368.51,353096,22.936875,23.031875,22.79375,23.031875,5649536,0.0,1.0
2021-08-13,364.07,366.74,361.589,366.74,332350,22.754375,22.92125,22.5993125,22.92125,5317600,0.0,1.0
2021-08-16,365.51,366.34,360.88,363.6,210557,22.844375,22.89625,22.555,22.725,3368912,0.0,1.0
2021-08-17,364.63,365.32,360.33,362.42,212326,22.789375,22.8325,22.520625,22.65125,3397216,0.0,1.0
2021-08-18,362.07,366.31,361.57,364.45,202643,22.629375,22.894375,22.598125,22.778125,3242288,0.0,1.0
2021-08-19,366.84,368.615,358.0,359.31,335971,22.9275,23.0384375,22.375,22.456875,5375536,0.0,1.0
2021-08-20,369.86,370.55,366.56,367.26,290237,23.11625,23.159375,22.91,22.95375,4643792,0.0,1.0
2021-08-23,370.25,371.44,367.57,368.32,413342,23.140625,23.215,22.973125,23.02,6613472,0.0,1.0
2021-08-24,376.45,376.65,370.57,371.72,403723,23.528125,23.540625,23.160625,23.2325,6459568,0.0,1.0
2021-08-25,374.12,379.16,372.72,375.75,367038,23.3825,23.6975,23.295,23.484375,5872608,0.0,1.0
2021-08-26,369.23,375.0,368.35,375.0,241430,23.076875,23.4375,23.021875,23.4375,3862880,0.0,1.0
2021-08-27,372.86,374.9,366.27,370.19,358627,23.30375,23.43125,22.891875,23.136875,5738032,0.0,1.0
2021-08-30,372.1,374.33,369.45,373.55,549333,23.25625,23.395625,23.090625,23.346875,8789328,0.0,1.0
2021-08-31,369.53,373.38,367.13,373.38,436072,23.095625,23.33625,22.945625,23.33625,6977152,0.0,1.0
2021-09-01,359.58,369.54,358.29,369.54,776812,22.47375,23.09625,22.393125,23.09625,12428992,0.0,1.0
2021-09-02,363.91,365.89,358.42,361.83,522290,22.744375,22.868125,22.40125,22.614375,8356640,0.0,1.0
2021-09-03,363.12,364.94,360.72,362.37,454198,22.695,22.80875,22.545,22.648125,7267168,0.0,1.0
2021-09-07,359.46,362.47,356.95,362.47,535209,22.46625,22.654375,22.309375,22.654375,8563344,0.0,1.0
2021-09-08,359.56,362.1,357.21,358.77,354796,22.4725,22.63125,22.325625,22.423125,5676736,0.0,1.0
2021-09-09,358.13,362.57,357.96,361.16,330240,22.383125,22.660625,22.3725,22.5725,5283840,0.0,1.0
2021-09-10,350.92,361.92,350.7,361.1,444596,21.9325,22.62,21.91875,22.56875,7113536,0.0,1.0
2021-09-13,358.3,358.4,346.37,349.61,703760,22.39375,22.4,21.648125,21.850625,11260160,0.0,1.0
2021-09-14,357.76,360.8,354.25,360.0,404404,22.36,22.55,22.140625,22.5,6470464,0.0,1.0
2021-09-15,358.88,360.28,353.09,357.78,428386,22.43,22.5175,22.068125,22.36125,6854176,0.0,1.0
2021-09-16,364.93,367.62,359.55,360.11,467122,22.808125,22.97625,22.471875,22.506875,7473952,0.0,1.0
2021-09-17,359.13,363.125,355.37,362.0,1353058,22.445625,22.6953125,22.210625,22.625,21648928,0.0,1.0
2021-09-20,353.97,357.97,348.8,355.57,389170,22.123125,22.373125,21.8,22.223125,6226720,0.0,1.0
2021-09-21,351.54,356.23,350.54,356.17,302218,21.97125,22.264375,21.90875,22.260625,4835488,0.0,1.0
2021-09-22,350.16,354.64,349.7,353.85,445363,21.885,22.165,21.85625,22.115625,7125808,0.0,1.0
2021-09-23,357.91,359.18,352.33,352.74,330880,22.369375,22.44875,22.020625,22.04625,5294080,0.0,1.0
2021-09-24,360.15,361.28,356.07,356.07,209628,22.509375,22.58,22.254375,22.254375,3354048,0.0,1.0
2021-09-27,356.79,358.775,353.505,358.5,274288,22.299375,22.4234375,22.0940625,22.40625,4388608,0.0,1.0
2021-09-28,346.58,354.04,346.12,353.66,322925,21.66125,22.1275,21.6325,22.10375,5166800,0.0,1.0
2021-09-29,345.98,349.38,345.7,347.91,386922,21.62375,21.83625,21.60625,21.744375,6190752,0.0,1.0
2021-09-30,343.64,348.91,343.39,348.21,392891,21.4775,21.806875,21.461875,21.763125,6286256,0.0,1.0
2021-10-01,350.48,351.92,340.72,345.0,342775,21.905,21.995,21.295,21.5625,5484400,0.0,1.0
2021-10-04,343.72,349.17,341.5338,349.17,472995,21.4825,21.823125,21.3458625,21.823125,7567920,0.0,1.0
2021-10-05,352.95,355.59,346.54,347.19,343618,22.059375,22.224375,21.65875,21.699375,5497888,0.0,1.0
2021-10-06,353.52,353.969,345.16,349.85,273986,22.095,22.1230625,21.5725,21.865625,4383776,0.0,1.0
2021-10-07,364.12,364.65,357.13,357.74,507760,22.7575,22.790625,22.320625,22.35875,8124160,0.0,1.0
2021-10-08,371.92,375.96,366.46,368.79,587210,23.245,23.4975,22.90375,23.049375,9395360,0.0,1.0
2021-10-11,377.59,379.17,371.82,373.0,350868,23.599375,23.698125,23.23875,23.3125,5613888,0.0,1.0
2021-10-12,374.95,379.45,374.16,378.46,270552,23.434375,23.715625,23.385,23.65375,4328832,0.0,1.0
2021-10-13,383.89,384.27,374.85,376.9,383580,23.993125,24.016875,23.428125,23.55625,6137280,0.0,1.0
2021-10-14,395.23,395.31,384.755,385.0,476180,24.701875,24.706875,24.0471875,24.0625,7618880,0.0,1.0
2021-10-15,389.78,396.51,389.52,394.88,433455,24.36125,24.781875,24.345,24.68,6935280,0.0,1.0
2021-10-18,383.72,394.86,383.1,390.0,541780,23.9825,24.67875,23.94375,24.375,8668480,0.0,1.0
2021-10-19,389.64,389.76,383.34,384.38,344059,24.3525,24.36,23.95875,24.02375,5504944,0.0,1.0
2021-10-20,394.71,395.5,388.5861,390.96,314003,24.669375,24.71875,24.28663125,24.435,5024048,0.0,1.0
2021-10-21,395.48,396.235,390.845,393.5,246589,24.7175,24.7646875,24.4278125,24.59375,3945424,0.0,1.0
2021-10-22,390.52,396.85,389.24,394.67,233026,24.4075,24.803125,24.3275,24.666875,3728416,0.0,1.0
2021-10-25,386.04,393.61,385.8,390.37,279352,24.1275,24.600625,24.1125,24.398125,4469632,0.0,1.0
2021-10-26,403.59,407.8,395.635,397.17,719562,25.224375,25.4875,24.7271875,24.823125,11512992,0.0,1.0
2021-10-27,402.79,411.18,400.24,400.24,441363,25.174375,25.69875,25.015,25.015,7061808,0.0,1.0
2021-10-28,407.04,408.52,400.67,403.49,495621,25.44,25.5325,25.041875,25.218125,7929936,0.0,1.0
2021-10-29,409.69,411.15,401.56,404.44,490588,25.605625,25.696875,25.0975,25.2775,7849408,0.0,1.0
2021-11-01,408.57,413.78,408.53,408.58,647778,25.535625,25.86125,25.533125,25.53625,10364448,0.0,1.0
2021-11-02,491.87,524.9999,483.04,489.58,3244065,30.741875,32.81249375,30.19,30.59875,51905040,0.0,1.0
2021-11-03,513.8,517.29,486.51,491.03,1365216,32.1125,32.330625,30.406875,30.689375,21843456,0.0,1.0
2021-11-04,523.86,533.99,494.6693,496.03,994413,32.74125,33.374375,30.91683125,31.001875,15910608,0.0,1.0
2021-11-05,530.54,533.02,520.33,521.0,635120,33.15875,33.31375,32.520625,32.5625,10161920,0.0,1.0
2021-11-08,526.42,535.9206,518.0,530.5,505001,32.90125,33.4950375,32.375,33.15625,8080016,0.0,1.0
2021-11-09,531.36,536.5426,524.64,527.45,508100,33.21,33.5339125,32.79,32.965625,8129600,0.0,1.0
2021-11-10,522.16,535.6167,518.5,523.88,519609,32.635,33.47604375,32.40625,32.7425,8313744,0.0,1.0
2021-11-11,521.41,529.2099,519.37,523.66,419179,32.588125,33.07561875,32.460625,32.72875,6706864,0.0,1.0
2021-11-12,525.8,529.17,519.0,519.0,454693,32.8625,33.073125,32.4375,32.4375,7275088,0.0,1.0
2021-11-15,528.17,532.43,521.539,525.0,355307,33.010625,33.276875,32.5961875,32.8125,5684912,0.0,1.0
2021-11-16,527.27,531.17,515.0,518.0,627419,32.954375,33.198125,32.1875,32.375,10038704,0.0,1.0
2021-11-17,528.32,534.6899,521.0,521.0,412264,33.02,33.41811875,32.5625,32.5625,6596224,0.0,1.0
2021-11-18,132.55,133.25,129.0,130.0,2125521,33.1375,33.3125,32.25,32.5,8502084,0.0,4.0
2021-11-19,128.96,131.3,128.132,129.51,2031311,32.24,32.825,32.033,32.3775,8125244,0.0,1.0
2021-11-22,128.16,132.15,128.0,129.89,2061614,32.04,33.0375,32.0,32.4725,8246456,0.0,1.0
2021-11-23,126.51,127.08,121.75,125.88,2598304,31.6275,31.77,30.4375,31.47,10393216,0.0,1.0
2021-11-24,127.78,128.12,125.79,127.01,1350148,31.945,32.03,31.4475,31.7525,5400592,0.0,1.0
2021-11-26,124.97,127.27,124.19,125.67,1225801,31.2425,31.8175,31.0475,31.4175,4903204,0.0,1.0
2021-11-29,126.6,128.33,125.5,127.48,1797927,31.65,32.0825,31.375,31.87,7191708,0.0,1.0
2021-11-30,124.06,126.16,123.5201,125.99,2703957,31.015,31.54,30.880025,31.4975,10815828,0.0,1.0
2021-12-01,121.39,126.22,121.3,125.63,2229376,30.3475,31.555,30.325,31.4075,8917504,0.0,1.0
2021-12-02,123.28,123.52,119.4,121.42,2465856,30.82,30.88,29.85,30.355,9863424,0.0,1.0
2021-12-03,121.2,124.9845,119.63,124.25,1931520,30.3,31.246125,29.9075,31.0625,7726080,0.0,1.0
2021-12-06,121.65,122.89,119.04,122.5,1203102,30.4125,30.7225,29.76,30.625,4812408,0.0,1.0
2021-12-07,126.31,126.695,123.49,123.78,1778987,31.5775,31.67375,30.8725,30.945,7115948,0.0,1.0
2021-12-08,125.48,127.035,124.98,126.4,1549363,31.37,31.75875,31.245,31.6,6197452,0.0,1.0
2021-12-09,128.66,130.76,126.04,126.56,2432394,32.165,32.69,31.51,31.64,9729576,0.0,1.0
2021-12-10,130.69,131.2,128.83,129.5,1847602,32.6725,32.8,32.2075,32.375,7390408,0.0,1.0
2021-12-13,132.18,133.92,130.74,131.23,2677206,33.045,33.48,32.685,32.8075,10708824,0.0,1.0
2021-12-14,131.12,132.0,129.64,130.49,2302679,32.78,33.0,32.41,32.6225,9210716,0.0,1.0
2021-12-15,138.66,139.29,130.75,131.7,3745146,34.665,34.8225,32.6875,32.925,14980584,0.0,1.0
2021-12-16,130.14,140.5268,129.74,139.63,3756315,32.535,35.1317,32.435,34.9075,15025260,0.0,1.0
2021-12-17,135.03,136.19,129.29,131.0,5721892,33.7575,34.0475,32.3225,32.75,22887568,0.0,1.0
2021-12-20,134.33,135.23,132.0,132.56,1773474,33.5825,33.8075,33.0,33.14,7093896,0.0,1.0
2021-12-21,137.91,137.94,133.6363,135.14,2723732,34.4775,34.485,33.409075,33.785,10894928,0.0,1.0
2021-12-22,139.53,140.3304,136.3892,136.93,1646419,34.8825,35.0826,34.0973,34.2325,6585676,0.0,1.0
2021-12-23,141.85,144.54,139.96,140.0,2319764,35.4625,36.135,34.99,35.0,9279056,0.0,1.0
2021-12-27,146.84,148.57,142.8101,142.87,2107962,36.71,37.1425,35.702525,35.7175,8431848,0.0,1.0
2021-12-28,144.89,147.36,143.63,145.95,1568002,36.2225,36.84,35.9075,36.4875,6272008,0.0,1.0
2021-12-29,145.71,146.3,144.15,145.54,1149716,36.4275,36.575,36.0375,36.385,4598864,0.0,1.0
2021-12-30,143.15,146.27,143.03,145.78,1339384,35.7875,36.5675,35.7575,36.445,5357536,0.0,1.0
2021-12-31,143.75,145.41,143.126,144.0,1081309,35.9375,36.3525,35.7815,36.0,4325236,0.0,1.0
2022-01-03,142.24,144.5,140.67,144.09,2296881,35.56,36.125,35.1675,36.0225,9187524,0.0,1.0
2022-01-04,138.66,142.25,137.22,142.25,2249506,34.665,35.5625,34.305,35.5625,8998024,0.0,1.0
2022-01-05,133.15,138.96,133.0535,138.36,2238860,33.2875,34.74,33.263375,34.59,8955440,0.0,1.0
2022-01-06,132.67,134.61,131.625,131.77,1487729,33.1675,33.6525,32.90625,32.9425,5950916,0.0,1.0
2022-01-07,129.48,135.02,129.42,133.37,2327080,32.37,33.755,32.355,33.3425,9308320,0.0,1.0
2022-01-10,131.54,131.71,125.89,128.68,2407987,32.885,32.9275,31.4725,32.17,9631948,0.0,1.0
2022-01-11,133.18,133.42,130.0901,131.67,1103008,33.295,33.355,32.522525,32.9175,4412032,0.0,1.0
2022-01-12,133.05,136.58,132.43,133.77,1213791,33.2625,34.145,33.1075,33.4425,4855164,0.0,1.0
2022-01-13,131.2,133.6079,131.07,133.0,1556623,32.8,33.401975,32.7675,33.25,6226492,0.0,1.0
2022-01-14,129.74,131.25,127.56,130.44,1956263,32.435,32.8125,31.89,32.61,7825052,0.0,1.0
2022-01-18,127.09,128.76,126.2,127.67,1773944,31.7725,32.19,31.55,31.9175,7095776,0.0,1.0
2022-01-19,125.31,129.05,125.14,127.49,2201692,31.3275,32.2625,31.285,31.8725,8806768,0.0,1.0
2022-01-20,121.94,127.11,121.67,126.56,1853011,30.485,31.7775,30.4175,31.64,7412044,0.0,1.0
2022-01-21,118.63,123.18,117.985,122.25,2561833,29.6575,30.795,29.49625,30.5625,10247332,0.0,1.0
2022-01-24,121.52,121.85,114.85,117.41,4627901,30.38,30.4625,28.7125,29.3525,18511604,0.0,1.0
2022-01-25,116.95,119.96,115.155,119.59,2186783,29.2375,29.99,28.78875,29.8975,8747132,0.0,1.0
2022-01-26,117.95,121.98,116.46,118.67,2036232,29.4875,30.495,29.115,29.6675,8144928,0.0,1.0
2022-01-27,117.92,122.43,116.25,121.35,2325942,29.48,30.6075,29.0625,30.3375,9303768,0.0,1.0
2022-01-28,120.19,120.39,116.12,118.01,2023885,30.0475,30.0975,29.03,29.5025,8095540,0.0,1.0
2022-01-31,124.31,124.36,120.55,120.95,1676485,31.0775,31.09,30.1375,30.2375,6705940,0.0,1.0
2022-02-01,124.3,124.42,120.86,124.22,1722872,31.075,31.105,30.215,31.055,6891488,0.0,1.0
2022-02-02,125.61,127.96,124.37,126.0,2081939,31.4025,31.99,31.0925,31.5,8327756,0.0,1.0
2022-02-03,122.22,123.99,121.47,122.68,1595881,30.555,30.9975,30.3675,30.67,6383524,0.0,1.0
2022-02-04,122.32,124.1687,120.3,121.12,1709549,30.58,31.042175,30.075,30.28,6838196,0.0,1.0
2022-02-07,122.17,123.39,121.52,122.28,1081586,30.5425,30.8475,30.38,30.57,4326344,0.0,1.0
2022-02-08,123.36,124.08,121.24,122.27,1337272,30.84,31.02,30.31,30.5675,5349088,0.0,1.0
2022-02-09,129.44,129.48,124.27,124.5,2151714,32.36,32.37,31.0675,31.125,8606856,0.0,1.0
2022-02-10,127.07,130.75,125.41,126.57,2066578,31.7675,32.6875,31.3525,31.6425,8266312,0.0,1.0
2022-02-11,120.92,127.71,120.1,126.88,2446790,30.23,31.9275,30.025,31.72,9787160,0.0,1.0
2022-02-14,122.82,123.7,119.65,120.0,4198053,30.705,30.925,29.9125,30.0,16792212,0.0,1.0
2022-02-15,129.94,132.85,124.57,132.85,6749094,32.485,33.2125,31.1425,33.2125,26996376,0.0,1.0
2022-02-16,132.44,132.96,126.04,128.43,2849860,33.11,33.24,31.51,32.1075,11399440,0.0,1.0
2022-02-17,129.23,133.87,128.62,132.02,2013265,32.3075,33.4675,32.155,33.005,8053060,0.0,1.0
2022-02-18,125.92,129.15,125.53,128.74,2250620,31.48,32.2875,31.3825,32.185,9002480,0.0,1.0
2022-02-22,121.83,125.69,120.31,124.0,2016914,30.4575,31.4225,30.0775,31.0,8067656,0.0,1.0
2022-02-23,118.17,123.65,117.52,122.9,2242556,29.5425,30.9125,29.38,30.725,8970224,0.0,1.0
2022-02-24,120.86,121.41,108.23,109.225,2894620,30.215,30.3525,27.0575,27.30625,11578480,0.0,1.0
2022-02-25,123.5,123.93,119.52,120.86,2139985,30.875,30.9825,29.88,30.215,8559940,0.0,1.0
2022-02-28,122.73,123.93,120.12,122.39,1970923,30.6825,30.9825,30.03,30.5975,7883692,0.0,1.0
2022-03-01,117.88,122.155,117.31,122.09,1937195,29.47,30.53875,29.3275,30.5225,7748780,0.0,1.0
2022-03-02,123.04,123.59,118.0,118.59,1584852,30.76,30.8975,29.5,29.6475,6339408,0.0,1.0
2022-03-03,120.34,124.11,119.17,123.99,1658054,30.085,31.0275,29.7925,30.9975,6632216,0.0,1.0
2022-03-04,118.55,120.96,117.27,119.54,1565609,29.6375,30.24,29.3175,29.885,6262436,0.0,1.0
2022-03-07,114.45,118.84,114.31,118.83,2777563,28.6125,29.71,28.5775,29.7075,11110252,0.0,1.0
2022-03-08,114.6,118.44,111.36,114.45,1808892,28.65,29.61,27.84,28.6125,7235568,0.0,1.0
2022-03-09,120.61,121.645,117.55,118.92,1907408,30.1525,30.41125,29.3875,29.73,7629632,0.0,1.0
2022-03-10,120.91,121.755,117.88,120.46,1620010,30.2275,30.43875,29.47,30.115,6480040,0.0,1.0
2022-03-11,119.91,124.74,119.72,121.79,1437536,29.9775,31.185,29.93,30.4475,5750144,0.0,1.0
2022-03-14,115.28,121.73,114.1701,120.06,1754823,28.82,30.4325,28.542525,30.015,7019292,0.0,1.0
2022-03-15,121.16,121.19,116.15,116.8,1759276,30.29,30.2975,29.0375,29.2,7037104,0.0,1.0
2022-03-16,124.19,124.7218,119.99,122.17,1513665,31.0475,31.18045,29.9975,30.5425,6054660,0.0,1.0
2022-03-17,126.0,126.97,122.75,122.75,2424876,31.5,31.7425,30.6875,30.6875,9699504,0.0,1.0
2022-03-18,131.25,131.69,124.57,126.49,4753107,32.8125,32.9225,31.1425,31.6225,19012428,0.0,1.0
2022-03-21,131.95,132.79,129.31,130.79,1588826,32.9875,33.1975,32.3275,32.6975,6355304,0.0,1.0
2022-03-22,136.02,136.36,131.38,132.28,2233863,34.005,34.09,32.845,33.07,8935452,0.0,1.0
2022-03-23,133.15,136.8,131.26,134.78,2035431,33.2875,34.2,32.815,33.695,8141724,0.0,1.0
2022-03-24,139.67,139.95,133.1,136.03,2398372,34.9175,34.9875,33.275,34.0075,9593488,0.0,1.0
2022-03-25,138.4,140.01,135.1477,140.0,1612832,34.6,35.0025,33.786925,35.0,6451328,0.0,1.0
2022-03-28,139.39,140.22,136.1117,138.01,1019218,34.8475,35.055,34.027925,34.5025,4076872,0.0,1.0
2022-03-29,140.8,142.15,138.55,141.15,1370850,35.2,35.5375,34.6375,35.2875,5483400,0.0,1.0
2022-03-30,138.19,141.36,136.91,140.45,1741023,34.5475,35.34,34.2275,35.1125,6964092,0.0,1.0
2022-03-31,138.98,140.78,137.88,138.19,1680520,34.745,35.195,34.47,34.5475,6722080,0.0,1.0
2022-04-01,139.48,140.88,137.63,140.33,1249338,34.87,35.22,34.4075,35.0825,4997352,0.0,1.0
2022-04-04,142.75,143.4617,139.19,139.48,1582884,35.6875,35.865425,34.7975,34.87,6331536,0.0,1.0
2022-04-05,141.07,143.57,139.52,142.0,1724452,35.2675,35.8925,34.88,35.5,6897808,0.0,1.0
2022-04-06,132.01,138.79,128.78,138.59,3249125,33.0025,34.6975,32.195,34.6475,12996500,0.0,1.0
2022-04-07,132.82,134.36,130.935,132.1,1546510,33.205,33.59,32.73375,33.025,6186040,0.0,1.0
2022-04-08,131.03,132.8154,130.04,132.18,1164313,32.7575,33.20385,32.51,33.045,4657252,0.0,1.0
2022-04-11,127.16,130.04,126.94,129.0,1387147,31.79,32.51,31.735,32.25,5548588,0.0,1.0
2022-04-12,127.42,132.24,126.96,128.63,1601366,31.855,33.06,31.74,32.1575,6405464,0.0,1.0
2022-04-13,131.37,131.96,127.27,127.94,1133143,32.8425,32.99,31.8175,31.985,4532572,0.0,1.0
2022-04-14,126.58,132.85,126.5,131.41,1574246,31.645,33.2125,31.625,32.8525,6296984,0.0,1.0
2022-04-18,126.2,128.615,125.13,126.08,1410169,31.55,32.15375,31.2825,31.52,5640676,0.0,1.0
2022-04-19,128.84,129.185,124.5,126.1,1302840,32.21,32.29625,31.125,31.525,5211360,0.0,1.0
2022-04-20,127.16,129.16,123.655,125.5,2030009,31.79,32.29,30.91375,31.375,8120036,0.0,1.0
2022-04-21,120.19,129.84,120.03,129.06,2109659,30.0475,32.46,30.0075,32.265,8438636,0.0,1.0
2022-04-22,117.7,121.0,117.48,120.6,2108847,29.425,30.25,29.37,30.15,8435388,0.0,1.0
2022-04-25,118.94,119.1,114.87,116.97,1757977,29.735,29.775,28.7175,29.2425,7031908,0.0,1.0
2022-04-26,115.24,118.48,114.79,118.35,1813988,28.81,29.62,28.6975,29.5875,7255952,0.0,1.0
2022-04-27,115.18,117.11,113.39,115.48,2035164,28.795,29.2775,28.3475,28.87,8140656,0.0,1.0
2022-04-28,120.91,121.82,116.15,117.2,2095618,30.2275,30.455,29.0375,29.3,8382472,0.0,1.0
2022-04-29,115.57,121.24,115.3,119.5,1948549,28.8925,30.31,28.825,29.875,7794196,0.0,1.0
2022-05-02,118.26,118.86,115.16,115.71,2984177,29.565,29.715,28.79,28.9275,11936708,0.0,1.0
2022-05-03,114.03,118.5,112.35,112.89,3132274,28.5075,29.625,28.0875,28.2225,12529096,0.0,1.0
2022-05-04,117.79,117.92,111.565,114.34,2206843,29.4475,29.48,27.89125,28.585,8827372,0.0,1.0
2022-05-05,110.98,116.9,109.5,116.54,2989943,27.745,29.225,27.375,29.135,11959772,0.0,1.0
2022-05-06,110.98,113.47,109.18,109.71,1674708,27.745,28.3675,27.295,27.4275,6698832,0.0,1.0
2022-05-09,102.48,109.1759,101.79,108.74,2870504,25.62,27.293975,25.4475,27.185,11482016,0.0,1.0
2022-05-10,105.11,106.67,102.31,104.77,2220194,26.2775,26.6675,25.5775,26.1925,8880776,0.0,1.0
2022-05-11,102.91,107.24,101.56,103.73,1522202,25.7275,26.81,25.39,25.9325,6088808,0.0,1.0
2022-05-12,101.67,104.57,99.225,101.52,2894724,25.4175,26.1425,24.80625,25.38,11578896,0.0,1.0
2022-05-13,108.65,109.37,103.65,103.65,2290817,27.1625,27.3425,25.9125,25.9125,9163268,0.0,1.0
2022-05-16,105.0,108.271,104.66,107.68,1332102,26.25,27.06775,26.165,26.92,5328408,0.0,1.0
2022-05-17,107.37,107.8399,104.94,107.37,1265896,26.8425,26.959975,26.235,26.8425,5063584,0.0,1.0
2022-05-18,102.57,106.38,100.86,105.41,2422877,25.6425,26.595,25.215,26.3525,9691508,0.0,1.0
2022-05-19,101.1,102.9,98.52,101.02,1958145,25.275,25.725,24.63,25.255,7832580,0.0,1.0
2022-05-20,102.64,103.63,98.6701,103.0,2707445,25.66,25.9075,24.667525,25.75,10829780,0.0,1.0
2022-05-23,102.3,103.07,100.59,101.98,2049809,25.575,25.7675,25.1475,25.495,8199236,0.0,1.0
2022-05-24,99.69,101.26,97.22,101.16,1980330,24.9225,25.315,24.305,25.29,7921320,0.0,1.0
2022-05-25,100.95,101.8,98.64,99.0,2003011,25.2375,25.45,24.66,24.75,8012044,0.0,1.0
2022-05-26,103.71,104.37,100.23,101.16,2001687,25.9275,26.0925,25.0575,25.29,8006748,0.0,1.0
2022-05-27,105.87,106.12,104.0,105.33,1640211,26.4675,26.53,26.0,26.3325,6560844,0.0,1.0
2022-05-31,102.28,105.28,101.99,104.8,4022593,25.57,26.32,25.4975,26.2,16090372,0.0,1.0
2022-06-01,101.67,104.85,100.42,103.5,1912316,25.4175,26.2125,25.105,25.875,7649264,0.0,1.0
2022-06-02,106.14,106.1911,101.0,101.32,1957063,26.535,26.547775,25.25,25.33,7828252,0.0,1.0
2022-06-03,103.17,105.22,102.585,105.12,1074262,25.7925,26.305,25.64625,26.28,4297048,0.0,1.0
2022-06-06,103.51,106.02,102.84,105.22,1039969,25.8775,26.505,25.71,26.305,4159876,0.0,1.0
2022-06-07,104.3,104.47,102.245,102.37,1206993,26.075,26.1175,25.56125,25.5925,4827972,0.0,1.0
2022-06-08,103.05,104.7,102.65,103.06,912769,25.7625,26.175,25.6625,25.765,3651076,0.0,1.0
2022-06-09,98.41,102.96,97.8,102.5,2131025,24.6025,25.74,24.45,25.625,8524100,0.0,1.0
2022-06-10,94.96,97.29,94.58,96.7,2875619,23.74,24.3225,23.645,24.175,11502476,0.0,1.0
2022-06-13,92.09,93.84,90.83,91.23,2984850,23.0225,23.46,22.7075,22.8075,11939400,0.0,1.0
2022-06-14,91.93,93.175,90.58,91.73,2676866,22.9825,23.29375,22.645,22.9325,10707464,0.0,1.0
2022-06-15,92.87,94.51,91.25,93.5,1504246,23.2175,23.6275,22.8125,23.375,6016984,0.0,1.0
2022-06-16,90.42,91.86,89.115,90.39,1760169,22.605,22.965,22.27875,22.5975,7040676,0.0,1.0
2022-06-17,90.94,92.6,90.21,91.02,2687557,22.735,23.15,22.5525,22.755,10750228,0.0,1.0
2022-06-21,93.83,94.65,92.127,92.39,1593965,23.4575,23.6625,23.03175,23.0975,6375860,0.0,1.0
2022-06-22,93.04,94.79,92.41,92.41,1356766,23.26,23.6975,23.1025,23.1025,5427064,0.0,1.0
2022-06-23,95.36,96.44,93.93,94.25,2251519,23.84,24.11,23.4825,23.5625,9006076,0.0,1.0
2022-06-24,99.82,99.89,96.93,96.93,2395218,24.955,24.9725,24.2325,24.2325,9580872,0.0,1.0
2022-06-27,98.87,100.71,97.53,100.31,1340370,24.7175,25.1775,24.3825,25.0775,5361480,0.0,1.0
2022-06-28,95.26,100.05,95.11,98.89,1468100,23.815,25.0125,23.7775,24.7225,5872400,0.0,1.0
2022-06-29,94.93,96.37,93.57,95.47,1096181,23.7325,24.0925,23.3925,23.8675,4384724,0.0,1.0
2022-06-30,93.74,95.0,92.11,93.33,1522020,23.435,23.75,23.0275,23.3325,6088080,0.0,1.0
2022-07-01,93.41,93.6,91.74,93.14,1508685,23.3525,23.4,22.935,23.285,6034740,0.0,1.0
2022-07-05,96.15,96.47,91.31,91.31,2065154,24.0375,24.1175,22.8275,22.8275,8260616,0.0,1.0
2022-07-06,98.63,99.57,96.43,96.86,2055266,24.6575,24.8925,24.1075,24.215,8221064,0.0,1.0
2022-07-07,101.97,102.5,99.45,99.97,1616616,25.4925,25.625,24.8625,24.9925,6466464,0.0,1.0
2022-07-08,103.0,104.04,100.62,101.08,1796439,25.75,26.01,25.155,25.27,7185756,0.0,1.0
2022-07-11,101.7,103.15,101.48,102.12,1158579,25.425,25.7875,25.37,25.53,4634316,0.0,1.0
2022-07-12,98.26,103.49,97.745,102.34,1779682,24.565,25.8725,24.43625,25.585,7118728,0.0,1.0
2022-07-13,98.3,99.37,95.97,96.19,1498368,24.575,24.8425,23.9925,24.0475,5993472,0.0,1.0
2022-07-14,99.1,99.33,94.9,96.65,1441767,24.775,24.8325,23.725,24.1625,5767068,0.0,1.0
2022-07-15,101.67,101.77,98.745,100.38,1258763,25.4175,25.4425,24.68625,25.095,5035052,0.0,1.0
2022-07-18,100.58,102.05,100.12,102.05,1375023,25.145,25.5125,25.03,25.5125,5500092,0.0,1.0
2022-07-19,104.75,105.04,102.3,104.11,1827577,26.1875,26.26,25.575,26.0275,7310308,0.0,1.0
2022-07-20,104.89,105.39,101.7933,102.01,2256189,26.2225,26.3475,25.448325,25.5025,9024756,0.0,1.0
2022-07-21,105.95,106.0,103.46,105.26,1933496,26.4875,26.5,25.865,26.315,7733984,0.0,1.0
2022-07-22,102.38,105.36,101.58,105.01,1799341,25.595,26.34,25.395,26.2525,7197364,0.0,1.0
2022-07-25,103.46,104.125,101.86,102.41,1937074,25.865,26.03125,25.465,25.6025,7748296,0.0,1.0
2022-07-26,103.34,106.06,102.58,104.08,2255967,25.835,26.515,25.645,26.02,9023868,0.0,1.0
2022-07-27,109.1,109.58,104.52,104.52,2347754,27.275,27.395,26.13,26.13,9391016,0.0,1.0
2022-07-28,115.33,116.43,111.47,112.0,3957187,28.8325,29.1075,27.8675,28.0,15828748,0.0,1.0
2022-07-29,116.63,117.33,113.97,115.14,1974935,29.1575,29.3325,28.4925,28.785,7899740,0.0,1.0
2022-08-01,117.61,118.13,114.11,115.22,2591142,29.4025,29.5325,28.5275,28.805,10364568,0.0,1.0
2022-08-02,117.14,123.07,116.82,122.91,4409364,29.285,30.7675,29.205,30.7275,17637456,0.0,1.0
2022-08-03,121.7,122.41,117.99,118.24,2699179,30.425,30.6025,29.4975,29.56,10796716,0.0,1.0
2022-08-04,123.06,124.19,122.0,122.2,2148482,30.765,31.0475,30.5,30.55,8593928,0.0,1.0
2022-08-05,126.68,126.84,121.671,121.88,2497461,31.67,31.71,30.41775,30.47,9989844,0.0,1.0
2022-08-08,124.71,126.07,123.47,126.07,2575013,31.1775,31.5175,30.8675,31.5175,10300052,0.0,1.0
2022-08-09,120.97,124.6,120.86,123.5,2218904,30.2425,31.15,30.215,30.875,8875616,0.0,1.0
2022-08-10,127.47,127.75,122.9,123.92,2250021,31.8675,31.9375,30.725,30.98,9000084,0.0,1.0
2022-08-11,126.03,128.0,125.8,127.8,1571528,31.5075,32.0,31.45,31.95,6286112,0.0,1.0
2022-08-12,126.86,128.06,126.4,127.4,1125997,31.715,32.015,31.6,31.85,4503988,0.0,1.0
2022-08-15,128.74,128.95,126.29,126.37,1153759,32.185,32.2375,31.5725,31.5925,4615036,0.0,1.0
2022-08-16,129.91,130.25,127.76,128.57,1345795,32.4775,32.5625,31.94,32.1425,5383180,0.0,1.0
2022-08-17,129.46,130.7099,128.07,129.0,1297495,32.365,32.677475,32.0175,32.25,5189980,0.0,1.0
2022-08-18,132.74,132.87,130.205,130.57,1732123,33.185,33.2175,32.55125,32.6425,6928492,0.0,1.0
2022-08-19,130.0,131.27,129.035,131.2,1500968,32.5,32.8175,32.25875,32.8,6003872,0.0,1.0
2022-08-22,127.14,127.52,125.53,127.5,1425924,31.785,31.88,31.3825,31.875,5703696,0.0,1.0
2022-08-23,126.96,129.22,125.12,125.4,1674371,31.74,32.305,31.28,31.35,6697484,0.0,1.0
2022-08-24,125.63,127.13,125.22,126.96,1552378,31.4075,31.7825,31.305,31.74,6209512,0.0,1.0
2022-08-25,126.49,127.14,125.65,126.0,1881860,31.6225,31.785,31.4125,31.5,7527440,0.0,1.0
2022-08-26,123.03,127.03,122.97,126.55,1310090,30.7575,31.7575,30.7425,31.6375,5240360,0.0,1.0
2022-08-29,121.58,123.02,121.2,121.3,1160478,30.395,30.755,30.3,30.325,4641912,0.0,1.0
2022-08-30,121.1,123.47,119.72,123.21,1093831,30.275,30.8675,29.93,30.8025,4375324,0.0,1.0
2022-08-31,119.88,122.85,119.31,121.0,2157526,29.97,30.7125,29.8275,30.25,8630104,0.0,1.0
2022-09-01,117.28,118.82,114.23,118.82,2040147,29.32,29.705,28.5575,29.705,8160588,0.0,1.0
2022-09-02,117.3,120.51,116.88,118.42,1252274,29.325,30.1275,29.22,29.605,5009096,0.0,1.0
2022-09-06,117.55,118.84,115.824,117.71,1409523,29.3875,29.71,28.956,29.4275,5638092,0.0,1.0
2022-09-07,120.27,120.33,117.14,117.92,1409105,30.0675,30.0825,29.285,29.48,5636420,0.0,1.0
2022-09-08,122.78,122.88,118.89,119.09,1836223,30.695,30.72,29.7225,29.7725,7344892,0.0,1.0
2022-09-09,124.41,125.29,123.44,124.0,1668724,31.1025,31.3225,30.86,31.0,6674896,0.0,1.0
2022-09-12,124.75,126.7,123.94,125.6,1351675,31.1875,31.675,30.985,31.4,5406700,0.0,1.0
2022-09-13,119.92,122.33,119.4624,122.02,1812841,29.98,30.5825,29.8656,30.505,7251364,0.0,1.0
2022-09-14,122.26,123.02,119.98,119.98,1976496,30.565,30.755,29.995,29.995,7905984,0.0,1.0
2022-09-15,116.94,122.24,116.3,122.04,2130486,29.235,30.56,29.075,30.51,8521944,0.0,1.0
2022-09-16,115.73,115.95,112.88,115.61,7228236,28.9325,28.9875,28.22,28.9025,28912944,0.0,1.0
2022-09-19,114.94,115.915,113.72,114.07,2065616,28.735,28.97875,28.43,28.5175,8262464,0.0,1.0
2022-09-20,114.07,114.51,112.47,114.02,1267202,28.5175,28.6275,28.1175,28.505,5068808,0.0,1.0
2022-09-21,113.82,118.8099,113.77,117.07,1844149,28.455,29.702475,28.4425,29.2675,7376596,0.0,1.0
2022-09-22,112.55,113.68,111.19,112.83,1471259,28.1375,28.42,27.7975,28.2075,5885036,0.0,1.0
2022-09-23,109.97,111.47,108.43,111.08,2382106,27.4925,27.8675,27.1075,27.77,9528424,0.0,1.0
2022-09-26,109.1,111.645,108.77,110.22,1315692,27.275,27.91125,27.1925,27.555,5262768,0.0,1.0
2022-09-27,110.92,112.86,109.3,111.56,1185260,27.73,28.215,27.325,27.89,4741040,0.0,1.0
2022-09-28,116.69,117.3,111.31,111.77,2118242,29.1725,29.325,27.8275,27.9425,8472968,0.0,1.0
2022-09-29,114.75,117.025,112.6,115.9,2007017,28.6875,29.25625,28.15,28.975,8028068,0.0,1.0
2022-09-30,112.89,116.33,112.74,114.11,1468975,28.2225,29.0825,28.185,28.5275,5875900,0.0,1.0
2022-10-03,115.83,117.085,113.57,114.87,1251782,28.9575,29.27125,28.3925,28.7175,5007128,0.0,1.0
2022-10-04,120.81,120.93,118.35,118.99,1584492,30.2025,30.2325,29.5875,29.7475,6337968,0.0,1.0
2022-10-05,121.35,122.12,118.38,118.83,1248258,30.3375,30.53,29.595,29.7075,4993032,0.0,1.0
2022-10-06,121.9,123.31,120.65,121.0,1699625,30.475,30.8275,30.1625,30.25,6798500,0.0,1.0
2022-10-07,116.41,119.93,115.69,119.7,1696936,29.1025,29.9825,28.9225,29.925,6787744,0.0,1.0
2022-10-10,109.48,116.93,106.26,116.93,3106365,27.37,29.2325,26.565,29.2325,12425460,0.0,1.0
2022-10-11,107.05,108.97,106.16,108.49,1967435,26.7625,27.2425,26.54,27.1225,7869740,0.0,1.0
2022-10-12,103.65,108.38,103.245,107.86,2902202,25.9125,27.095,25.81125,26.965,11608808,0.0,1.0
2022-10-13,103.91,105.2,98.2045,99.1,3950325,25.9775,26.3,24.551125,24.775,15801300,0.0,1.0
2022-10-14,100.37,105.28,100.33,104.6,2118501,25.0925,26.32,25.0825,26.15,8474004,0.0,1.0
2022-10-17,104.56,105.97,102.72,103.39,2198523,26.14,26.4925,25.68,25.8475,8794092,0.0,1.0
2022-10-18,106.28,108.82,104.6,108.0,2356076,26.57,27.205,26.15,27.0,9424304,0.0,1.0
2022-10-19,105.11,107.49,104.06,105.04,2322256,26.2775,26.8725,26.015,26.26,9289024,0.0,1.0
2022-10-20,105.64,108.95,104.83,104.83,1560780,26.41,27.2375,26.2075,26.2075,6243120,0.0,1.0
2022-10-21,110.52,111.0,105.385,105.65,2178714,27.63,27.75,26.34625,26.4125,8714856,0.0,1.0
2022-10-24,110.74,112.14,109.045,110.75,1377372,27.685,28.035,27.26125,27.6875,5509488,0.0,1.0
2022-10-25,112.63,113.1,106.5,107.0,3199105,28.1575,28.275,26.625,26.75,12796420,0.0,1.0
2022-10-26,108.97,111.895,108.03,110.47,3898249,27.2425,27.97375,27.0075,27.6175,15592996,0.0,1.0
2022-10-27,119.13,126.53,118.21,121.21,5264972,29.7825,31.6325,29.5525,30.3025,21059888,0.0,1.0
2022-10-28,121.47,121.75,117.115,119.43,3220205,30.3675,30.4375,29.27875,29.8575,12880820,0.0,1.0
2022-10-31,120.86,123.37,119.9,120.45,3375091,30.215,30.8425,29.975,30.1125,13500364,0.0,1.0
2022-11-01,127.71,128.06,118.11,120.38,5267299,31.9275,32.015,29.5275,30.095,21069196,0.0,1.0
2022-11-02,125.04,130.1255,124.7535,127.87,3362154,31.26,32.531375,31.188375,31.9675,13448616,0.0,1.0
2022-11-03,122.25,125.9683,121.965,123.73,2062446,30.5625,31.492075,30.49125,30.9325,8249784,0.0,1.0
2022-11-04,131.07,133.7,128.8801,131.64,3960006,32.7675,33.425,32.220025,32.91,15840024,0.0,1.0
2022-11-07,130.58,131.99,129.58,131.59,1894696,32.645,32.9975,32.395,32.8975,7578784,0.0,1.0
2022-11-08,129.11,131.09,128.215,130.73,3232714,32.2775,32.7725,32.05375,32.6825,12930856,0.0,1.0
2022-11-09,122.92,125.35,122.43,124.89,3084383,30.73,31.3375,30.6075,31.2225,12337532,0.0,1.0
2022-11-10,126.98,130.29,125.67,130.2,3630837,31.745,32.5725,31.4175,32.55,14523348,0.0,1.0
2022-11-11,128.55,129.77,125.67,127.48,2874913,32.1375,32.4425,31.4175,31.87,11499652,0.0,1.0
2022-11-14,131.2,134.6099,128.35,128.5,3276852,32.8,33.652475,32.0875,32.125,13107408,0.0,1.0
2022-11-15,132.65,134.205,130.56,133.4,2421573,33.1625,33.55125,32.64,33.35,9686292,0.0,1.0
2022-11-16,130.69,131.72,128.56,131.29,1456044,32.6725,32.93,32.14,32.8225,5824176,0.0,1.0
2022-11-17,132.06,133.58,129.0,129.41,1867819,33.015,33.395,32.25,32.3525,7471276,0.0,1.0
2022-11-18,135.48,135.7,133.0915,134.17,1954666,33.87,33.925,33.272875,33.5425,7818664,0.0,1.0
2022-11-21,134.61,136.95,134.0,134.96,1260801,33.6525,34.2375,33.5,33.74,5043204,0.0,1.0
2022-11-22,136.04,136.255,132.05,133.02,1677665,34.01,34.06375,33.0125,33.255,6710660,0.0,1.0
2022-11-23,137.19,137.39,134.925,136.14,1521734,34.2975,34.3475,33.73125,34.035,6086936,0.0,1.0
2022-11-25,135.76,137.35,135.63,137.23,644909,33.94,34.3375,33.9075,34.3075,2579636,0.0,1.0
2022-11-28,133.7,135.93,132.78,135.4,1374848,33.425,33.9825,33.195,33.85,5499392,0.0,1.0
2022-11-29,133.71,134.47,132.4313,134.05,1110062,33.4275,33.6175,33.107825,33.5125,4440248,0.0,1.0
2022-11-30,139.3,139.32,132.83,133.71,2848278,34.825,34.83,33.2075,33.4275,11393112,0.0,1.0
2022-12-01,139.78,140.81,137.695,140.05,1642947,34.945,35.2025,34.42375,35.0125,6571788,0.0,1.0
2022-12-02,135.04,137.3,133.22,136.5,2016735,33.76,34.325,33.305,34.125,8066940,0.0,1.0
2022-12-05,132.83,134.29,132.07,133.16,1318387,33.2075,33.5725,33.0175,33.29,5273548,0.0,1.0
2022-12-06,129.04,133.76,127.785,133.69,2083614,32.26,33.44,31.94625,33.4225,8334456,0.0,1.0
2022-12-07,126.76,128.76,124.74,128.41,2816007,31.69,32.19,31.185,32.1025,11264028,0.0,1.0
2022-12-08,128.13,128.68,126.16,128.06,2724364,32.0325,32.17,31.54,32.015,10897456,0.0,1.0
2022-12-09,127.9,131.73,127.81,128.53,1917354,31.975,32.9325,31.9525,32.1325,7669416,0.0,1.0
2022-12-12,130.96,130.99,126.39,127.87,1982385,32.74,32.7475,31.5975,31.9675,7929540,0.0,1.0
2022-12-13,133.02,137.85,132.01,136.71,2704164,33.255,34.4625,33.0025,34.1775,10816656,0.0,1.0
2022-12-14,130.99,135.285,129.79,133.28,2149432,32.7475,33.82125,32.4475,33.32,8597728,0.0,1.0
2022-12-15,125.58,129.53,124.75,129.16,2546776,31.395,32.3825,31.1875,32.29,10187104,0.0,1.0
2022-12-16,123.66,124.52,122.16,123.84,3420912,30.915,31.13,30.54,30.96,13683648,0.0,1.0
2022-12-19,122.55,124.25,121.45,124.25,1682576,30.6375,31.0625,30.3625,31.0625,6730304,0.0,1.0
2022-12-20,121.77,122.95,120.55,121.81,1712374,30.4425,30.7375,30.1375,30.4525,6849496,0.0,1.0
2022-12-21,123.33,124.58,122.17,122.5,1182113,30.8325,31.145,30.5425,30.625,4728452,0.0,1.0
2022-12-22,120.37,122.22,118.59,122.22,1727705,30.0925,30.555,29.6475,30.555,6910820,0.0,1.0
2022-12-23,119.77,120.4,118.28,120.09,995394,29.9425,30.1,29.57,30.0225,3981576,0.0,1.0
2022-12-27,118.86,119.9167,118.02,119.89,701944,29.715,29.979175,29.505,29.9725,2807776,0.0,1.0
2022-12-28,119.17,119.89,117.87,118.55,1086510,29.7925,29.9725,29.4675,29.6375,4346040,0.0,1.0
2022-12-29,121.88,122.37,120.81,120.95,1223868,30.47,30.5925,30.2025,30.2375,4895472,0.0,1.0
2022-12-30,121.35,121.42,119.555,120.6,838974,30.3375,30.355,29.88875,30.15,3355896,0.0,1.0
2023-01-03,120.91,123.78,118.9,122.91,1693721,30.2275,30.945,29.725,30.7275,6774884,0.0,1.0
2023-01-04,113.84,121.1,113.1504,120.6,4614284,28.46,30.275,28.2876,30.15,18457136,0.0,1.0
2023-01-05,109.49,112.37,109.17,112.37,3708007,27.3725,28.0925,27.2925,28.0925,14832028,0.0,1.0
2023-01-06,112.45,113.0,108.91,110.2,2328558,28.1125,28.25,27.2275,27.55,9314232,0.0,1.0
2023-01-09,114.87,117.33,113.7,113.77,1811256,28.7175,29.3325,28.425,28.4425,7245024,0.0,1.0
2023-01-10,115.23,116.21,113.94,114.63,1304353,28.8075,29.0525,28.485,28.6575,5217412,0.0,1.0
2023-01-11,116.33,116.38,114.01,115.2,1481687,29.0825,29.095,28.5025,28.8,5926748,0.0,1.0
2023-01-12,117.18,117.69,114.55,116.75,1596910,29.295,29.4225,28.6375,29.1875,6387640,0.0,1.0
2023-01-13,115.0,116.91,114.98,115.28,2000098,28.75,29.2275,28.745,28.82,8000392,0.0,1.0
2023-01-17,116.3,116.94,114.51,114.93,2706224,29.075,29.235,28.6275,28.7325,10824896,0.0,1.0
2023-01-18,115.0,118.37,114.79,117.62,2487835,28.75,29.5925,28.6975,29.405,9951340,0.0,1.0
2023-01-19,111.51,115.07,111.0,114.55,1743030,27.8775,28.7675,27.75,28.6375,6972120,0.0,1.0
2023-01-20,115.13,115.32,111.68,111.89,2138768,28.7825,28.83,27.92,27.9725,8555072,0.0,1.0
2023-01-23,119.16,120.1,115.49,115.63,1972580,29.79,30.025,28.8725,28.9075,7890320,0.0,1.0
2023-01-24,121.77,121.96,107.57,107.57,1918948,30.4425,30.49,26.8925,26.8925,7675792,0.0,1.0
2023-01-25,121.54,121.9,117.65,119.34,2117326,30.385,30.475,29.4125,29.835,8469304,0.0,1.0
2023-01-26,123.99,125.03,122.92,123.58,1618930,30.9975,31.2575,30.73,30.895,6475720,0.0,1.0
2023-01-27,126.06,127.07,123.5,123.64,2179018,31.515,31.7675,30.875,30.91,8716072,0.0,1.0
2023-01-30,123.84,125.59,123.32,125.01,1774139,30.96,31.3975,30.83,31.2525,7096556,0.0,1.0
2023-01-31,126.02,126.38,123.425,123.7,1700851,31.505,31.595,30.85625,30.925,6803404,0.0,1.0
2023-02-01,130.52,131.0,123.74,125.49,3750532,32.63,32.75,30.935,31.3725,15002128,0.0,1.0
2023-02-02,133.44,134.45,130.5,131.55,4741380,33.36,33.6125,32.625,32.8875,18965520,0.0,1.0
2023-02-03,131.96,133.79,130.295,130.87,2084909,32.99,33.4475,32.57375,32.7175,8339636,0.0,1.0
2023-02-06,129.69,132.74,129.09,130.74,2104779,32.4225,33.185,32.2725,32.685,8419116,0.0,1.0
2023-02-07,134.91,135.74,129.01,129.52,2299668,33.7275,33.935,32.2525,32.38,9198672,0.0,1.0
2023-02-08,136.46,138.1,134.55,135.34,2878015,34.115,34.525,33.6375,33.835,11512060,0.0,1.0
2023-02-09,136.52,138.815,135.74,138.0,2165062,34.13,34.70375,33.935,34.5,8660248,0.0,1.0
2023-02-10,133.27,135.91,132.29,135.45,1936300,33.3175,33.9775,33.0725,33.8625,7745200,0.0,1.0
2023-02-13,136.0,136.885,134.0,134.5,3127496,34.0,34.22125,33.5,33.625,12509984,0.0,1.0
2023-02-14,141.46,144.37,130.08,134.53,7483996,35.365,36.0925,32.52,33.6325,29935984,0.0,1.0
2023-02-15,141.53,145.17,140.75,142.94,2868631,35.3825,36.2925,35.1875,35.735,11474524,0.0,1.0
2023-02-16,141.68,143.86,139.3,140.33,2289252,35.42,35.965,34.825,35.0825,9157008,0.0,1.0
2023-02-17,138.23,141.0,136.691,140.37,1918956,34.5575,35.25,34.17275,35.0925,7675824,0.0,1.0
2023-02-21,134.53,137.99,134.45,136.93,1384926,33.6325,34.4975,33.6125,34.2325,5539704,0.0,1.0
2023-02-22,135.21,136.0,132.52,133.12,2206455,33.8025,34.0,33.13,33.28,8825820,0.0,1.0
2023-02-23,136.84,140.35,134.195,137.86,1583102,34.21,35.0875,33.54875,34.465,6332408,0.0,1.0
2023-02-24,135.53,136.03,133.2,135.11,1327154,33.8825,34.0075,33.3,33.7775,5308616,0.0,1.0
2023-02-27,138.0,139.24,137.1002,137.77,1669650,34.5,34.81,34.27505,34.4425,6678600,0.0,1.0
2023-02-28,138.7,139.85,137.95,137.95,2056825,34.675,34.9625,34.4875,34.4875,8227300,0.0,1.0
2023-03-01,138.56,139.15,137.32,138.8,1767763,34.64,34.7875,34.33,34.7,7071052,0.0,1.0
2023-03-02,136.58,138.0,134.4659,138.0,1955204,34.145,34.5,33.616475,34.5,7820816,0.0,1.0
2023-03-03,140.68,140.83,137.61,137.88,1830054,35.17,35.2075,34.4025,34.47,7320216,0.0,1.0
2023-03-06,142.58,144.73,141.36,142.36,2293655,35.645,36.1825,35.34,35.59,9174620,0.0,1.0
2023-03-07,142.87,144.46,141.5,144.0,1482825,35.7175,36.115,35.375,36.0,5931300,0.0,1.0
2023-03-08,148.4,148.9,143.0,143.0,3860353,37.1,37.225,35.75,35.75,15441412,0.0,1.0
2023-03-09,148.65,152.0699,147.78,148.79,4154690,37.1625,38.017475,36.945,37.1975,16618760,0.0,1.0
2023-03-10,146.46,150.73,145.21,148.42,2911612,36.615,37.6825,36.3025,37.105,11646448,0.0,1.0
2023-03-13,146.87,148.59,142.45,145.17,2314662,36.7175,37.1475,35.6125,36.2925,9258648,0.0,1.0
2023-03-14,153.15,153.25,148.16,149.83,3213695,38.2875,38.3125,37.04,37.4575,12854780,0.0,1.0
2023-03-15,153.8,154.02,150.62,151.11,3037152,38.45,38.505,37.655,37.7775,12148608,0.0,1.0
2023-03-16,162.68,164.26,153.05,153.995,5153492,40.67,41.065,38.2625,38.49875,20613968,0.0,1.0
2023-03-17,163.26,164.24,160.08,162.525,4640884,40.815,41.06,40.02,40.63125,18563536,0.0,1.0
2023-03-20,164.2,165.25,161.05,162.26,2810838,41.05,41.3125,40.2625,40.565,11243352,0.0,1.0
2023-03-21,168.08,169.17,164.52,165.95,3593186,42.02,42.2925,41.13,41.4875,14372744,0.0,1.0
2023-03-22,166.06,170.135,165.99,167.56,3037901,41.515,42.53375,41.4975,41.89,12151604,0.0,1.0
2023-03-23,169.39,171.44,167.29,168.32,2990608,42.3475,42.86,41.8225,42.08,11962432,0.0,1.0
2023-03-24,168.94,169.95,167.05,168.86,2500262,42.235,42.4875,41.7625,42.215,10001048,0.0,1.0
2023-03-27,167.96,171.13,167.575,169.38,1942735,41.99,42.7825,41.89375,42.345,7770940,0.0,1.0
2023-03-28,163.0,166.36,161.04,165.99,3792507,40.75,41.59,40.26,41.4975,15170028,0.0,1.0
2023-03-29,162.5,165.03,161.34,164.85,3505629,40.625,41.2575,40.335,41.2125,14022516,0.0,1.0
2023-03-30,162.49,163.9,161.81,163.5,2918364,40.6225,40.975,40.4525,40.875,11673456,0.0,1.0
2023-03-31,167.86,168.06,160.73,162.545,3030464,41.965,42.015,40.1825,40.63625,12121856,0.0,1.0
2023-04-03,167.74,168.32,165.0302,165.65,3217799,41.935,42.08,41.25755,41.4125,12871196,0.0,1.0
2023-04-04,166.74,168.66,165.595,167.75,1523000,41.685,42.165,41.39875,41.9375,6092000,0.0,1.0
2023-04-05,162.86,165.7495,162.24,165.45,2147376,40.715,41.437375,40.56,41.3625,8589504,0.0,1.0
2023-04-06,159.85,161.045,157.1501,158.69,2677545,39.9625,40.26125,39.287525,39.6725,10710180,0.0,1.0
2023-04-10,163.13,163.43,158.3,158.59,1483047,40.7825,40.8575,39.575,39.6475,5932188,0.0,1.0
2023-04-11,159.61,162.5,159.16,162.0,1806695,39.9025,40.625,39.79,40.5,7226780,0.0,1.0
2023-04-12,161.41,162.985,160.03,161.72,1896424,40.3525,40.74625,40.0075,40.43,7585696,0.0,1.0
2023-04-13,164.79,165.23,161.775,162.64,1668665,41.1975,41.3075,40.44375,40.66,6674660,0.0,1.0
2023-04-14,163.6,166.84,162.64,164.12,1398981,40.9,41.71,40.66,41.03,5595924,0.0,1.0
2023-04-17,163.42,164.62,162.24,164.52,1030613,40.855,41.155,40.56,41.13,4122452,0.0,1.0
2023-04-18,162.69,165.75,161.76,165.22,1636400,40.6725,41.4375,40.44,41.305,6545600,0.0,1.0
2023-04-19,158.09,161.245,156.26,161.12,2956567,39.5225,40.31125,39.065,40.28,11826268,0.0,1.0
2023-04-20,155.39,157.43,154.51,155.08,2295792,38.8475,39.3575,38.6275,38.77,9183168,0.0,1.0
2023-04-21,155.87,156.41,153.74,155.43,1567715,38.9675,39.1025,38.435,38.8575,6270860,0.0,1.0
2023-04-24,156.56,156.85,154.63,155.87,2350764,39.14,39.2125,38.6575,38.9675,9403056,0.0,1.0
2023-04-25,153.58,157.64,153.0211,156.56,2750789,38.395,39.41,38.255275,39.14,11003156,0.0,1.0
2023-04-26,155.96,159.58,155.18,157.46,3226899,38.99,39.895,38.795,39.365,12907596,0.0,1.0
2023-04-27,156.76,157.455,152.35,157.01,2253565,39.19,39.36375,38.0875,39.2525,9014260,0.0,1.0
2023-04-28,160.16,160.28,155.33,156.0,2386668,40.04,40.07,38.8325,39.0,9546672,0.0,1.0
2023-05-01,160.16,162.09,159.43,160.55,4299264,40.04,40.5225,39.8575,40.1375,17197056,0.0,1.0
2023-05-02,134.98,146.0,134.73,145.31,16415766,33.745,36.5,33.6825,36.3275,65663064,0.0,1.0
2023-05-03,132.73,136.11,132.25,135.1,5045414,33.1825,34.0275,33.0625,33.775,20181656,0.0,1.0
2023-05-04,135.34,136.81,131.68,132.02,4223273,33.835,34.2025,32.92,33.005,16893092,0.0,1.0
2023-05-05,137.98,139.38,134.46,135.39,3035034,34.495,34.845,33.615,33.8475,12140136,0.0,1.0
2023-05-08,138.07,139.98,137.87,138.1,2191294,34.5175,34.995,34.4675,34.525,8765176,0.0,1.0
2023-05-09,138.52,139.36,136.74,136.91,2212449,34.63,34.84,34.185,34.2275,8849796,0.0,1.0
2023-05-10,141.24,141.899,138.68,140.41,2200708,35.31,35.47475,34.67,35.1025,8802832,0.0,1.0
2023-05-11,139.01,141.94,138.43,141.43,1811222,34.7525,35.485,34.6075,35.3575,7244888,0.0,1.0
2023-05-12,138.63,140.44,136.93,139.14,1778990,34.6575,35.11,34.2325,34.785,7115960,0.0,1.0
2023-05-15,137.98,139.66,137.87,138.5,1648670,34.495,34.915,34.4675,34.625,6594680,0.0,1.0
2023-05-16,136.14,138.4,135.87,137.5,2106331,34.035,34.6,33.9675,34.375,8425324,0.0,1.0
2023-05-17,135.83,137.13,134.63,136.59,2352438,33.9575,34.2825,33.6575,34.1475,9409752,0.0,1.0
2023-05-18,141.46,141.8,133.42,134.56,3299414,35.365,35.45,33.355,33.64,13197656,0.0,1.0
2023-05-19,143.91,145.77,142.02,142.81,3329726,35.9775,36.4425,35.505,35.7025,13318904,0.0,1.0
2023-05-22,145.37,147.66,144.72,145.24,2619692,36.3425,36.915,36.18,36.31,10478768,0.0,1.0
2023-05-23,140.47,144.89,140.41,143.97,2737683,35.1175,36.2225,35.1025,35.9925,10950732,0.0,1.0
2023-05-24,141.22,142.88,139.18,142.3,3168643,35.305,35.72,34.795,35.575,12674572,0.0,1.0
2023-05-25,156.2,156.76,150.6325,153.22,8138364,39.05,39.19,37.658125,38.305,32553456,0.0,1.0
2023-05-26,170.35,170.69,157.0,157.01,8700916,42.5875,42.6725,39.25,39.2525,34803664,0.0,1.0
2023-05-30,174.42,178.36,170.11,171.02,6351894,43.605,44.59,42.5275,42.755,25407576,0.0,1.0
2023-05-31,166.34,170.6,165.83,170.01,6125350,41.585,42.65,41.4575,42.5025,24501400,0.0,1.0
2023-06-01,166.68,167.77,164.73,165.8,3634982,41.67,41.9425,41.1825,41.45,14539928,0.0,1.0
2023-06-02,162.5,169.9799,162.44,167.25,3376996,40.625,42.494975,40.61,41.8125,13507984,0.0,1.0
2023-06-05,162.63,163.53,160.01,162.97,2176283,40.6575,40.8825,40.0025,40.7425,8705132,0.0,1.0
2023-06-06,159.68,161.405,157.83,161.0,3015382,39.92,40.35125,39.4575,40.25,12061528,0.0,1.0
2023-06-07,155.59,162.4599,155.46,159.67,3338000,38.8975,40.614975,38.865,39.9175,13352000,0.0,1.0
2023-06-08,162.32,163.11,155.76,156.0,2856300,40.58,40.7775,38.94,39.0,11425200,0.0,1.0
2023-06-09,162.52,167.18,161.33,164.15,2980144,40.63,41.795,40.3325,41.0375,11920576,0.0,1.0
2023-06-12,170.0,170.02,162.84,163.45,3234134,42.5,42.505,40.71,40.8625,12936536,0.0,1.0
2023-06-13,168.6,172.635,165.61,171.12,3294796,42.15,43.15875,41.4025,42.78,13179184,0.0,1.0
2023-06-14,169.08,169.16,164.41,166.64,2622160,42.27,42.29,41.1025,41.66,10488640,0.0,1.0
2023-06-15,163.47,164.32,158.39,161.14,6493768,40.8675,41.08,39.5975,40.285,25975072,0.0,1.0
2023-06-16,157.79,166.22,157.37,165.69,4499727,39.4475,41.555,39.3425,41.4225,17998908,0.0,1.0
2023-06-20,154.5,159.42,153.72,157.3,4376010,38.625,39.855,38.43,39.325,17504040,0.0,1.0
2023-06-21,151.51,154.2699,149.87,153.59,3322630,37.8775,38.567475,37.4675,38.3975,13290520,0.0,1.0
2023-06-22,153.24,153.39,149.72,150.98,3316298,38.31,38.3475,37.43,37.745,13265192,0.0,1.0
2023-06-23,148.82,150.95,148.3186,150.75,8419296,37.205,37.7375,37.07965,37.6875,33677184,0.0,1.0
2023-06-26,150.82,153.23,149.09,149.61,2749079,37.705,38.3075,37.2725,37.4025,10996316,0.0,1.0
2023-06-27,156.13,157.29,152.2,152.3,3157166,39.0325,39.3225,38.05,38.075,12628664,0.0,1.0
2023-06-28,155.86,158.05,153.995,154.92,2340426,38.965,39.5125,38.49875,38.73,9361704,0.0,1.0
2023-06-29,159.29,159.96,155.195,157.11,2256219,39.8225,39.99,38.79875,39.2775,9024876,0.0,1.0
2023-06-30,162.06,164.2,159.81,161.37,3001234,40.515,41.05,39.9525,40.3425,12004936,0.0,1.0
2023-07-03,159.9,161.8575,157.94,161.34,921658,39.975,40.464375,39.485,40.335,3686632,0.0,1.0
2023-07-05,159.68,160.24,157.67,158.22,1544819,39.92,40.06,39.4175,39.555,6179276,0.0,1.0
2023-07-06,158.9,159.65,156.7249,157.63,1387736,39.725,39.9125,39.181225,39.4075,5550944,0.0,1.0
2023-07-07,158.0,160.69,157.42,158.65,1785069,39.5,40.1725,39.355,39.6625,7140276,0.0,1.0
2023-07-10,159.55,159.63,155.8,157.59,1458760,39.8875,39.9075,38.95,39.3975,5835040,0.0,1.0
2023-07-11,160.17,161.76,158.4,160.49,1614970,40.0425,40.44,39.6,40.1225,6459880,0.0,1.0
2023-07-12,164.04,164.615,161.6,162.0,2688653,41.01,41.15375,40.4,40.5,10754612,0.0,1.0
2023-07-13,168.61,168.78,164.885,165.2,2789535,42.1525,42.195,41.22125,41.3,11158140,0.0,1.0
2023-07-14,165.58,169.5,162.905,166.92,2035081,41.395,42.375,40.72625,41.73,8140324,0.0,1.0
2023-07-17,170.42,170.46,165.54,165.54,1874860,42.605,42.615,41.385,41.385,7499440,0.0,1.0
2023-07-18,173.51,174.84,168.825,170.42,2980775,43.3775,43.71,42.20625,42.605,11923100,0.0,1.0
2023-07-19,176.26,176.66,173.68,174.46,2406589,44.065,44.165,43.42,43.615,9626356,0.0,1.0
2023-07-20,171.41,176.845,169.89,175.3,2616822,42.8525,44.21125,42.4725,43.825,10467288,0.0,1.0
2023-07-21,171.64,173.78,171.4075,173.32,1641313,42.91,43.445,42.851875,43.33,6565252,0.0,1.0
2023-07-24,171.72,172.32,168.75,171.86,2086538,42.93,43.08,42.1875,42.965,8346152,0.0,1.0
2023-07-25,174.09,175.56,172.5507,173.29,2654514,43.5225,43.89,43.137675,43.3225,10618056,0.0,1.0
2023-07-26,164.45,173.64,162.315,173.64,3772642,41.1125,43.41,40.57875,43.41,15090568,0.0,1.0
2023-07-27,160.99,164.88,159.56,164.3,3869903,40.2475,41.22,39.89,41.075,15479612,0.0,1.0
2023-07-28,151.09,157.18,149.1,157.0,7289130,37.7725,39.295,37.275,39.25,29156520,0.0,1.0
2023-07-31,155.09,155.4196,150.72,153.0,7126021,38.7725,38.8549,37.68,38.25,28504084,0.0,1.0
2023-08-01,185.61,190.65,170.3,177.5,16046028,46.4025,47.6625,42.575,44.375,64184112,0.0,1.0
2023-08-02,177.28,183.84,176.82,183.11,4254157,44.32,45.96,44.205,45.7775,17016628,0.0,1.0
2023-08-03,177.76,180.93,174.0,178.0,2789375,44.44,45.2325,43.5,44.5,11157500,0.0,1.0
2023-08-04,179.6,182.51,177.0,178.88,2578195,44.9,45.6275,44.25,44.72,10312780,0.0,1.0
2023-08-07,179.27,181.1,174.39,180.13,2268657,44.8175,45.275,43.5975,45.0325,9074628,0.0,1.0
2023-08-08,180.45,181.46,177.38,179.0,2163042,45.1125,45.365,44.345,44.75,8652168,0.0,1.0
2023-08-09,177.46,182.34,176.54,180.52,1660121,44.365,45.585,44.135,45.13,6640484,0.0,1.0
2023-08-10,176.3,180.6299,175.42,178.93,1272137,44.075,45.157475,43.855,44.7325,5088548,0.0,1.0
2023-08-11,174.94,177.4,174.45,176.34,1232412,43.735,44.35,43.6125,44.085,4929648,0.0,1.0
2023-08-14,178.12,178.66,174.01,174.31,1661924,44.53,44.665,43.5025,43.5775,6647696,0.0,1.0
2023-08-15,179.65,181.88,177.64,178.09,1602326,44.9125,45.47,44.41,44.5225,6409304,0.0,1.0
2023-08-16,181.37,182.81,180.14,181.62,4271595,45.3425,45.7025,45.035,45.405,17086380,0.0,1.0
2023-08-17,182.76,184.82,181.07,182.18,2838245,45.69,46.205,45.2675,45.545,11352980,0.0,1.0
2023-08-18,180.54,182.1,177.23,179.36,2365450,45.135,45.525,44.3075,44.84,9461800,0.0,1.0
2023-08-21,184.67,186.65,181.33,181.53,2151685,46.1675,46.6625,45.3325,45.3825,8606740,0.0,1.0
2023-08-22,187.52,189.18,183.365,184.6,3632825,46.88,47.295,45.84125,46.15,14531300,0.0,1.0
2023-08-23,189.83,190.9499,186.0532,188.02,2518182,47.4575,47.737475,46.5133,47.005,10072728,0.0,1.0
2023-08-24,179.19,193.91,179.14,192.22,3383604,44.7975,48.4775,44.785,48.055,13534416,0.0,1.0
2023-08-25,180.9,183.255,178.22,179.94,1641727,45.225,45.81375,44.555,44.985,6566908,0.0,1.0
2023-08-28,181.96,182.68,177.29,181.0,1191577,45.49,45.67,44.3225,45.25,4766308,0.0,1.0
2023-08-29,185.45,187.11,181.16,181.16,1228787,46.3625,46.7775,45.29,45.29,4915148,0.0,1.0
2023-08-30,187.1,188.3,184.75,185.0,1230465,46.775,47.075,46.1875,46.25,4921860,0.0,1.0
2023-08-31,195.23,196.76,190.44,192.0,4759168,48.8075,49.19,47.61,48.0,19036672,0.0,1.0
2023-09-01,197.36,198.7,194.6502,197.78,2055952,49.34,49.675,48.66255,49.445,8223808,0.0,1.0
2023-09-05,197.46,198.2,195.5587,197.67,1581373,49.365,49.55,48.889675,49.4175,6325492,0.0,1.0
2023-09-06,197.54,198.2799,195.19,196.53,1210493,49.385,49.569975,48.7975,49.1325,4841972,0.0,1.0
2023-09-07,195.54,196.8675,191.45,193.99,1675447,48.885,49.216875,47.8625,48.4975,6701788,0.0,1.0
2023-09-08,196.47,197.43,193.48,194.29,1497367,49.1175,49.3575,48.37,48.5725,5989468,0.0,1.0
2023-09-11,193.19,198.62,190.19,198.4,1869580,48.2975,49.655,47.5475,49.6,7478320,0.0,1.0
2023-09-12,189.03,192.75,188.96,190.64,1527799,47.2575,48.1875,47.24,47.66,6111196,0.0,1.0
2023-09-13,188.09,192.36,185.7034,187.26,1615006,47.0225,48.09,46.42585,46.815,6460024,0.0,1.0
2023-09-14,187.56,190.99,187.06,190.68,1548495,46.89,47.7475,46.765,47.67,6193980,0.0,1.0
2023-09-15,184.72,186.41,183.55,186.1,2104786,46.18,46.6025,45.8875,46.525,8419144,0.0,1.0
2023-09-18,186.02,187.9,182.4,183.0,1499634,46.505,46.975,45.6,45.75,5998536,0.0,1.0
2023-09-19,184.83,185.55,182.22,185.44,1035669,46.2075,46.3875,45.555,46.36,4142676,0.0,1.0
2023-09-20,182.75,186.76,182.685,185.44,1273256,45.6875,46.69,45.67125,46.36,5093024,0.0,1.0
2023-09-21,177.86,180.745,177.02,180.37,1824734,44.465,45.18625,44.255,45.0925,7298936,0.0,1.0
2023-09-22,180.34,181.52,178.39,178.6,1410241,45.085,45.38,44.5975,44.65,5640964,0.0,1.0
2023-09-25,181.18,183.83,178.2982,179.13,1508316,45.295,45.9575,44.57455,44.7825,6033264,0.0,1.0
2023-09-26,177.92,179.735,177.11,179.43,1487871,44.48,44.93375,44.2775,44.8575,5951484,0.0,1.0
2023-09-27,181.6,183.0,179.01,179.73,2169353,45.4,45.75,44.7525,44.9325,8677412,0.0,1.0
2023-09-28,184.43,184.915,180.46,181.51,1714594,46.1075,46.22875,45.115,45.3775,6858376,0.0,1.0
2023-09-29,183.93,188.55,182.96,186.04,1728181,45.9825,47.1375,45.74,46.51,6912724,0.0,1.0
2023-10-02,187.81,189.9,184.03,184.52,1671444,46.9525,47.475,46.0075,46.13,6685776,0.0,1.0
2023-10-03,184.89,188.315,183.16,187.14,1312701,46.2225,47.07875,45.79,46.785,5250804,0.0,1.0
2023-10-04,186.03,187.56,183.6539,184.9,1958772,46.5075,46.89,45.913475,46.225,7835088,0.0,1.0
2023-10-05,188.03,188.95,183.26,185.61,1676731,47.0075,47.2375,45.815,46.4025,6706924,0.0,1.0
2023-10-06,194.02,195.464,185.63,188.43,2041217,48.505,48.866,46.4075,47.1075,8164868,0.0,1.0
2023-10-09,196.4,196.87,191.061,192.56,1456381,49.1,49.2175,47.76525,48.14,5825524,0.0,1.0
2023-10-10,194.73,198.46,194.42,196.4,1624915,48.6825,49.615,48.605,49.1,6499660,0.0,1.0
2023-10-11,191.86,194.4399,186.09,192.75,3024515,47.965,48.609975,46.5225,48.1875,12098060,0.0,1.0
2023-10-12,193.01,197.475,191.5635,193.35,1893718,48.2525,49.36875,47.890875,48.3375,7574872,0.0,1.0
2023-10-13,189.85,194.02,189.34,193.53,1273976,47.4625,48.505,47.335,48.3825,5095904,0.0,1.0
2023-10-16,196.84,198.32,190.85,190.85,2151140,49.21,49.58,47.7125,47.7125,8604560,0.0,1.0
2023-10-17,195.41,198.2699,191.8,193.75,1829845,48.8525,49.567475,47.95,48.4375,7319380,0.0,1.0
2023-10-18,194.2,197.73,192.78,194.67,1886892,48.55,49.4325,48.195,48.6675,7547568,0.0,1.0
2023-10-19,191.48,197.31,190.67,195.0,1645980,47.87,49.3275,47.6675,48.75,6583920,0.0,1.0
2023-10-20,186.11,192.765,184.14,192.65,1587734,46.5275,48.19125,46.035,48.1625,6350936,0.0,1.0
2023-10-23,186.52,188.675,180.42,184.71,1680646,46.63,47.16875,45.105,46.1775,6722584,0.0,1.0
2023-10-24,190.49,191.43,187.905,189.16,1609717,47.6225,47.8575,46.97625,47.29,6438868,0.0,1.0
2023-10-25,186.09,192.41,185.88,191.82,1879165,46.5225,48.1025,46.47,47.955,7516660,0.0,1.0
2023-10-26,169.82,183.57,168.25,180.0,5404122,42.455,45.8925,42.0625,45.0,21616488,0.0,1.0
2023-10-27,176.19,177.0,170.87,171.47,2789439,44.0475,44.25,42.7175,42.8675,11157756,0.0,1.0
2023-10-30,175.72,178.7,174.59,176.45,3696683,43.93,44.675,43.6475,44.1125,14786732,0.0,1.0
2023-10-31,200.37,201.45,187.68,194.3,8948651,50.0925,50.3625,46.92,48.575,35794604,0.0,1.0
2023-11-01,210.84,211.7499,200.01,202.93,6064865,52.71,52.937475,50.0025,50.7325,24259460,0.0,1.0
2023-11-02,211.68,214.26,208.53,212.26,3200389,52.92,53.565,52.1325,53.065,12801556,0.0,1.0
2023-11-03,212.49,213.66,209.5893,212.42,2158618,53.1225,53.415,52.397325,53.105,8634472,0.0,1.0
2023-11-06,212.81,216.29,210.24,214.0,1985909,53.2025,54.0725,52.56,53.5,7943636,0.0,1.0
2023-11-07,212.6,216.15,212.175,212.64,1877006,53.15,54.0375,53.04375,53.16,7508024,0.0,1.0
2023-11-08,209.6,214.99,209.27,213.98,2163624,52.4,53.7475,52.3175,53.495,8654496,0.0,1.0
2023-11-09,211.64,213.335,205.57,209.6,2085110,52.91,53.33375,51.3925,52.4,8340440,0.0,1.0
2023-11-10,206.84,208.99,203.19,208.64,3423785,51.71,52.2475,50.7975,52.16,13695140,0.0,1.0
2023-11-13,210.28,212.98,206.83,207.35,1986435,52.57,53.245,51.7075,51.8375,7945740,0.0,1.0
2023-11-14,215.2,216.89,212.95,213.8,1741237,53.8,54.2225,53.2375,53.45,6964948,0.0,1.0
2023-11-15,213.74,218.3582,213.09,217.0,1891144,53.435,54.58955,53.2725,54.25,7564576,0.0,1.0
2023-11-16,213.3,214.84,208.0,209.49,1995175,53.325,53.71,52.0,52.3725,7980700,0.0,1.0
2023-11-17,214.63,216.17,212.82,213.59,1108822,53.6575,54.0425,53.205,53.3975,4435288,0.0,1.0
2023-11-20,215.34,216.46,213.52,215.0,1099911,53.835,54.115,53.38,53.75,4399644,0.0,1.0
2023-11-21,215.32,216.53,212.15,212.77,1462848,53.83,54.1325,53.0375,53.1925,5851392,0.0,1.0
2023-11-22,217.69,221.41,214.61,216.4,1739530,54.4225,55.3525,53.6525,54.1,6958120,0.0,1.0
2023-11-24,218.39,218.49,216.0,216.9,763270,54.5975,54.6225,54.0,54.225,3053080,0.0,1.0
2023-11-27,218.67,221.27,217.05,218.27,1414144,54.6675,55.3175,54.2625,54.5675,5656576,0.0,1.0
2023-11-28,217.25,220.48,216.58,218.1,1570639,54.3125,55.12,54.145,54.525,6282556,0.0,1.0
2023-11-29,219.3,223.52,218.665,220.13,1690116,54.825,55.88,54.66625,55.0325,6760464,0.0,1.0
2023-11-30,219.71,220.82,217.03,218.66,2198473,54.9275,55.205,54.2575,54.665,8793892,0.0,1.0
2023-12-01,216.64,219.01,215.26,219.01,1645038,54.16,54.7525,53.815,54.7525,6580152,0.0,1.0
2023-12-04,215.1,216.39,210.69,213.16,1741579,53.775,54.0975,52.6725,53.29,6966316,0.0,1.0
2023-12-05,215.71,216.105,212.89,213.93,1011726,53.9275,54.02625,53.2225,53.4825,4046904,0.0,1.0
2023-12-06,213.4,219.06,213.12,217.41,2015211,53.35,54.765,53.28,54.3525,8060844,0.0,1.0
2023-12-07,215.29,215.74,212.47,213.5,1486675,53.8225,53.935,53.1175,53.375,5946700,0.0,1.0
2023-12-08,224.03,224.23,216.43,216.43,2211735,56.0075,56.0575,54.1075,54.1075,8846940,0.0,1.0
2023-12-11,226.57,227.5396,222.6662,224.0,2013494,56.6425,56.8849,55.66655,56.0,8053976,0.0,1.0
2023-12-12,229.86,231.0384,225.36,226.34,1800640,57.465,57.7596,56.34,56.585,7202560,0.0,1.0
2023-12-13,229.55,231.9465,228.42,230.0,1609949,57.3875,57.986625,57.105,57.5,6439796,0.0,1.0
2023-12-14,231.03,234.4,227.23,230.52,2269690,57.7575,58.6,56.8075,57.63,9078760,0.0,1.0
2023-12-15,235.6,237.21,231.5,231.5,2869319,58.9,59.3025,57.875,57.875,11477276,0.0,1.0
2023-12-18,238.81,240.01,234.98,236.53,1808052,59.7025,60.0025,58.745,59.1325,7232208,0.0,1.0
2023-12-19,236.7,239.36,236.0,239.11,2182707,59.175,59.84,59.0,59.7775,8730828,0.0,1.0
2023-12-20,233.16,237.72,232.03,235.7,1547431,58.29,59.43,58.0075,58.925,6189724,0.0,1.0
2023-12-21,235.34,236.65,233.87,233.87,1913013,58.835,59.1625,58.4675,58.4675,7652052,0.0,1.0
2023-12-22,238.26,239.96,236.18,238.29,1021621,59.565,59.99,59.045,59.5725,4086484,0.0,1.0
2023-12-26,237.53,240.675,235.01,239.0,1291752,59.3825,60.16875,58.7525,59.75,5167008,0.0,1.0
2023-12-27,237.73,239.0,236.63,238.46,603591,59.4325,59.75,59.1575,59.615,2414364,0.0,1.0
2023-12-28,236.97,237.85,236.35,237.56,717374,59.2425,59.4625,59.0875,59.39,2869496,0.0,1.0
2023-12-29,235.51,237.9,234.92,237.53,901385,58.8775,59.475,58.73,59.3825,3605540,0.0,1.0
2024-01-02,231.56,234.25,228.29,234.0,1409213,57.89,58.5625,57.0725,58.5,5636852,0.0,1.0
2024-01-03,229.4,232.902,228.22,229.44,1201884,57.35,58.2255,57.055,57.36,4807536,0.0,1.0
2024-01-04,230.56,232.305,226.6,229.25,1326669,57.64,58.07625,56.65,57.3125,5306676,0.0,1.0
2024-01-05,230.92,232.03,229.75,231.58,1135877,57.73,58.0075,57.4375,57.895,4543508,0.0,1.0
2024-01-08,245.85,245.89,235.0,235.0,2230350,61.4625,61.4725,58.75,58.75,8921400,0.0,1.0
2024-01-09,245.2,247.54,241.5689,245.0,1353317,61.3,61.885,60.392225,61.25,5413268,0.0,1.0
2024-01-10,249.23,251.25,246.0785,247.5,1677190,62.3075,62.8125,61.519625,61.875,6708760,0.0,1.0
2024-01-11,251.74,252.15,247.677,249.95,1256845,62.935,63.0375,61.91925,62.4875,5027380,0.0,1.0
2024-01-12,252.03,254.73,251.24,252.0,1232299,63.0075,63.6825,62.81,63.0,4929196,0.0,1.0
2024-01-16,253.26,257.21,251.35,252.44,1938962,63.315,64.3025,62.8375,63.11,7755848,0.0,1.0
2024-01-17,248.99,250.9,245.22,250.9,1418510,62.2475,62.725,61.305,62.725,5674040,0.0,1.0
2024-01-18,257.56,258.62,252.176,254.99,1861360,64.39,64.655,63.044,63.7475,7445440,0.0,1.0
2024-01-19,263.51,265.0,259.995,260.61,1901743,65.8775,66.25,64.99875,65.1525,7606972,0.0,1.0
2024-01-22,266.6,270.63,265.0001,267.67,1470643,66.65,67.6575,66.250025,66.9175,5882572,0.0,1.0
2024-01-23,262.04,265.9999,260.68,265.71,1776957,65.51,66.499975,65.17,66.4275,7107828,0.0,1.0
2024-01-24,262.47,266.13,261.4625,263.35,2328582,65.6175,66.5325,65.365625,65.8375,9314328,0.0,1.0
2024-01-25,264.42,270.02,263.0,265.75,1615789,66.105,67.505,65.75,66.4375,6463156,0.0,1.0
2024-01-26,264.4,266.63,261.795,261.94,1359282,66.1,66.6575,65.44875,65.485,5437128,0.0,1.0
2024-01-29,269.58,269.78,265.11,265.11,1920061,67.395,67.445,66.2775,66.2775,7680244,0.0,1.0
2024-01-30,271.96,272.9,269.6,270.3,1704452,67.99,68.225,67.4,67.575,6817808,0.0,1.0
2024-01-31,258.68,267.49,257.31,264.53,3058415,64.67,66.8725,64.3275,66.1325,12233660,0.0,1.0
2024-02-01,262.98,263.73,260.64,262.0,2236867,65.745,65.9325,65.16,65.5,8947468,0.0,1.0
2024-02-02,273.1,276.9899,269.1201,274.64,3251701,68.275,69.247475,67.280025,68.66,13006804,0.0,1.0
2024-02-05,272.97,276.4,269.03,275.0,1980042,68.2425,69.1,67.2575,68.75,7920168,0.0,1.0
2024-02-06,264.89,273.27,262.13,272.98,2510001,66.2225,68.3175,65.5325,68.245,10040004,0.0,1.0
2024-02-07,267.05,270.155,264.7579,266.08,2358391,66.7625,67.53875,66.189475,66.52,9433564,0.0,1.0
2024-02-08,275.89,278.88,269.0,270.0,2446349,68.9725,69.72,67.25,67.5,9785396,0.0,1.0
2024-02-09,282.45,284.82,278.59,282.0,3182579,70.6125,71.205,69.6475,70.5,12730316,0.0,1.0
2024-02-12,280.88,292.66,280.18,292.66,9451351,70.22,73.165,70.045,73.165,37805404,0.0,1.0
2024-02-13,265.51,270.74,255.94,257.89,7021557,66.3775,67.685,63.985,64.4725,28086228,0.0,1.0
2024-02-14,265.67,271.4,263.81,270.0,3342123,66.4175,67.85,65.9525,67.5,13368492,0.0,1.0
2024-02-15,266.5,267.7299,260.33,266.22,2564383,66.625,66.932475,65.0825,66.555,10257532,0.0,1.0
2024-02-16,261.75,268.39,261.66,265.33,2433242,65.4375,67.0975,65.415,66.3325,9732968,0.0,1.0
2024-02-20,259.61,260.41,254.391,258.07,2717542,64.9025,65.1025,63.59775,64.5175,10870168,0.0,1.0
2024-02-21,254.49,258.8,253.08,256.91,2577332,63.6225,64.7,63.27,64.2275,10309328,0.0,1.0
2024-02-22,268.76,270.18,261.36,261.36,3635096,67.19,67.545,65.34,65.34,14540384,0.0,1.0
2024-02-23,267.66,273.7439,264.0,269.53,1788609,66.915,68.435975,66.0,67.3825,7154436,0.0,1.0
2024-02-26,273.74,277.215,268.6,270.0,2336539,68.435,69.30375,67.15,67.5,9346156,0.0,1.0
2024-02-27,271.91,276.3,271.2,274.08,1351086,67.9775,69.075,67.8,68.52,5404344,0.0,1.0
2024-02-28,273.17,275.54,270.14,270.6,1189903,68.2925,68.885,67.535,67.65,4759612,0.0,1.0
2024-02-29,277.54,278.17,274.26,275.0,2355204,69.385,69.5425,68.565,68.75,9420816,0.0,1.0
2024-03-01,287.74,288.3999,281.0,281.6,2654871,71.935,72.099975,70.25,70.4,10619484,0.0,1.0
2024-03-04,287.94,291.29,286.4957,288.0,2003196,71.985,72.8225,71.623925,72.0,8012784,0.0,1.0
2024-03-05,280.47,284.08,275.1,284.03,2377477,70.1175,71.02,68.775,71.0075,9509908,0.0,1.0
2024-03-06,284.5,286.78,280.5,284.31,1971536,71.125,71.695,70.125,71.0775,7886144,0.0,1.0
2024-03-07,286.48,288.86,282.2,286.0,2338658,71.62,72.215,70.55,71.5,9354632,0.0,1.0
2024-03-08,273.11,287.31,272.27,286.48,3235025,68.2775,71.8275,68.0675,71.62,12940100,0.0,1.0
2024-03-11,271.02,271.78,263.6,269.32,1992257,67.755,67.945,65.9,67.33,7969028,0.0,1.0
2024-03-12,281.86,281.95,270.6924,273.0,2232781,70.465,70.4875,67.6731,68.25,8931124,0.0,1.0
2024-03-13,280.71,282.25,276.83,279.97,2780088,70.1775,70.5625,69.2075,69.9925,11120352,0.0,1.0
2024-03-14,284.02,285.75,280.17,281.61,3076483,71.005,71.4375,70.0425,70.4025,12305932,0.0,1.0
2024-03-15,277.73,281.81,276.08,279.18,3819906,69.4325,70.4525,69.02,69.795,15279624,0.0,1.0
2024-03-18,289.32,289.7,281.0453,282.41,3872898,72.33,72.425,70.261325,70.6025,15491592,0.0,1.0
2024-03-19,286.92,288.24,272.61,284.0,5270721,71.73,72.06,68.1525,71.0,21082884,0.0,1.0
2024-03-20,296.58,296.76,285.75,289.03,3302003,74.145,74.19,71.4375,72.2575,13208012,0.0,1.0
2024-03-21,304.6,305.63,295.01,299.0,2924281,76.15,76.4075,73.7525,74.75,11697124,0.0,1.0
2024-03-22,306.42,307.74,302.0,303.0,2380533,76.605,76.935,75.5,75.75,9522132,0.0,1.0
2024-03-25,305.5,307.37,300.46,302.47,2012494,76.375,76.8425,75.115,75.6175,8049976,0.0,1.0
2024-03-26,297.83,305.5,297.19,300.48,2462585,74.4575,76.375,74.2975,75.12,9850340,0.0,1.0
2024-03-27,288.41,297.3499,284.07,296.24,3203341,72.1025,74.337475,71.0175,74.06,12813364,0.0,1.0
2024-03-28,289.98,292.94,286.01,287.79,1839409,72.495,73.235,71.5025,71.9475,7357636,0.0,1.0
2024-04-01,299.75,299.79,291.33,292.28,1514365,74.9375,74.9475,72.8325,73.07,6057460,0.0,1.0
2024-04-02,290.85,293.74,284.49,291.7,2123094,72.7125,73.435,71.1225,72.925,8492376,0.0,1.0
2024-04-03,298.79,301.49,290.0,291.12,1711750,74.6975,75.3725,72.5,72.78,6847000,0.0,1.0
2024-04-04,288.77,303.5,288.57,300.96,1866369,72.1925,75.875,72.1425,75.24,7465476,0.0,1.0
2024-04-05,297.6,298.25,290.0,291.02,1451529,74.4,74.5625,72.5,72.755,5806116,0.0,1.0
2024-04-08,297.38,299.175,293.32,297.01,1323888,74.345,74.79375,73.33,74.2525,5295552,0.0,1.0
2024-04-09,294.75,299.99,286.53,299.99,1307997,73.6875,74.9975,71.6325,74.9975,5231988,0.0,1.0
2024-04-10,288.22,294.58,287.285,290.0,1910568,72.055,73.645,71.82125,72.5,7642272,0.0,1.0
2024-04-11,296.58,297.67,289.33,290.63,1513595,74.145,74.4175,72.3325,72.6575,6054380,0.0,1.0
2024-04-12,271.22,282.7,268.33,280.27,5750478,67.805,70.675,67.0825,70.0675,23001912,0.0,1.0
2024-04-15,263.2,276.87,261.9,275.3,4072883,65.8,69.2175,65.475,68.825,16291532,0.0,1.0
2024-04-16,262.76,267.2,262.0,264.0,2226368,65.69,66.8,65.5,66.0,8905472,0.0,1.0
2024-04-17,259.27,264.64,257.02,262.87,2525978,64.8175,66.16,64.255,65.7175,10103912,0.0,1.0
2024-04-18,257.19,260.06,252.53,257.65,1952072,64.2975,65.015,63.1325,64.4125,7808288,0.0,1.0
2024-04-19,246.09,256.7696,245.59,256.26,2957175,61.5225,64.1924,61.3975,64.065,11828700,0.0,1.0
2024-04-22,245.47,248.4399,240.32,246.54,3412185,61.3675,62.109975,60.08,61.635,13648740,0.0,1.0
2024-04-23,251.18,251.71,244.09,246.37,2298000,62.795,62.9275,61.0225,61.5925,9192000,0.0,1.0
2024-04-24,254.77,260.9,250.58,256.79,2595372,63.6925,65.225,62.645,64.1975,10381488,0.0,1.0
2024-04-25,264.76,268.71,251.42,256.64,3551236,66.19,67.1775,62.855,64.16,14204944,0.0,1.0
2024-04-26,264.7,270.25,264.3,266.76,2521905,66.175,67.5625,66.075,66.69,10087620,0.0,1.0
2024-04-29,263.67,271.42,261.02,267.73,1451971,65.9175,67.855,65.255,66.9325,5807884,0.0,1.0
2024-04-30,256.56,265.65,256.36,261.96,2040109,64.14,66.4125,64.09,65.49,8160436,0.0,1.0
2024-05-01,255.21,261.37,252.26,254.54,2260201,63.8025,65.3425,63.065,63.635,9040804,0.0,1.0
2024-05-02,261.86,262.06,253.7025,258.27,1397903,65.465,65.515,63.425625,64.5675,5591612,0.0,1.0
2024-05-03,274.4,278.35,271.701,271.9,2883651,68.6,69.5875,67.92525,67.975,11534604,0.0,1.0
2024-05-06,278.82,279.76,273.1,273.39,2055363,69.705,69.94,68.275,68.3475,8221452,0.0,1.0
2024-05-07,273.99,277.87,271.87,276.11,4062738,68.4975,69.4675,67.9675,69.0275,16250952,0.0,1.0
2024-05-08,291.67,297.0,276.33,283.15,7648583,72.9175,74.25,69.0825,70.7875,30594332,0.0,1.0
2024-05-09,296.07,296.46,289.3901,292.07,2592591,74.0175,74.115,72.347525,73.0175,10370364,0.0,1.0
2024-05-10,314.03,316.22,299.0,299.53,5518066,78.5075,79.055,74.75,74.8825,22072264,0.0,1.0
2024-05-13,309.87,314.58,306.52,312.07,2752302,77.4675,78.645,76.63,78.0175,11009208,0.0,1.0
2024-05-14,313.66,313.99,307.0,309.09,1878886,78.415,78.4975,76.75,77.2725,7515544,0.0,1.0
2024-05-15,326.03,326.28,314.69,315.0,2603667,81.5075,81.57,78.6725,78.75,10414668,0.0,1.0
2024-05-16,320.09,329.0353,320.03,327.0,1957115,80.0225,82.258825,80.0075,81.75,7828460,0.0,1.0
2024-05-17,319.89,326.055,317.83,324.17,1752251,79.9725,81.51375,79.4575,81.0425,7009004,0.0,1.0
2024-05-20,319.39,324.01,319.02,320.48,1387666,79.8475,81.0025,79.755,80.12,5550664,0.0,1.0
2024-05-21,316.99,318.42,311.67,315.38,1795494,79.2475,79.605,77.9175,78.845,7181976,0.0,1.0
2024-05-22,316.5,321.24,316.4,320.05,1666458,79.125,80.31,79.1,80.0125,6665832,0.0,1.0
2024-05-23,301.42,306.07,289.41,305.36,6652690,75.355,76.5175,72.3525,76.34,26610760,0.0,1.0
2024-05-24,306.55,308.75,301.405,304.43,2136456,76.6375,77.1875,75.35125,76.1075,8545824,0.0,1.0
2024-05-28,307.49,312.828,305.61,312.0,1791460,76.8725,78.207,76.4025,78.0,7165840,0.0,1.0
2024-05-29,308.31,310.29,305.325,306.5,2364509,77.0775,77.5725,76.33125,76.625,9458036,0.0,1.0
2024-05-30,303.66,308.99,300.465,307.0,1620996,75.915,77.2475,75.11625,76.75,6483984,0.0,1.0
2024-05-31,297.65,304.11,291.98,303.09,3487455,74.4125,76.0275,72.995,75.7725,13949820,0.0,1.0
2024-06-03,296.39,301.24,290.31,300.4,2226577,74.0975,75.31,72.5775,75.1,8906308,0.0,1.0
2024-06-04,293.18,299.0,291.16,294.55,1715101,73.295,74.75,72.79,73.6375,6860404,0.0,1.0
2024-06-05,297.56,301.9,295.96,298.67,1725934,74.39,75.475,73.99,74.6675,6903736,0.0,1.0
2024-06-06,296.57,298.065,293.52,295.0,1598658,74.1425,74.51625,73.38,73.75,6394632,0.0,1.0
2024-06-07,296.79,301.3905,295.17,296.8,1469513,74.1975,75.347625,73.7925,74.2,5878052,0.0,1.0
2024-06-10,297.58,298.679,291.2196,294.6,1841696,74.395,74.66975,72.8049,73.65,7366784,0.0,1.0
2024-06-11,304.77,305.14,295.21,298.33,1994428,76.1925,76.285,73.8025,74.5825,7977712,0.0,1.0
2024-06-12,311.33,312.41,302.6399,307.17,2201747,77.8325,78.1025,75.659975,76.7925,8806988,0.0,1.0
2024-06-13,331.67,331.75,319.18,320.0,3896606,82.9175,82.9375,79.795,80.0,15586424,0.0,1.0
2024-06-14,328.5,331.44,325.31,331.0,2147959,82.125,82.86,81.3275,82.75,8591836,0.0,1.0
2024-06-17,340.08,341.8735,326.06,332.68,3294340,85.02,85.468375,81.515,83.17,13177360,0.0,1.0
2024-06-18,340.34,344.13,337.72,340.0,2891969,85.085,86.0325,84.43,85.0,11567876,0.0,1.0
2024-06-20,340.19,345.89,336.83,343.98,3495585,85.0475,86.4725,84.2075,85.995,13982340,0.0,1.0
2024-06-21,337.36,338.55,327.0,338.48,4097914,84.34,84.6375,81.75,84.62,16391656,0.0,1.0
2024-06-24,329.21,335.65,327.03,334.65,2411581,82.3025,83.9125,81.7575,83.6625,9646324,0.0,1.0
2024-06-25,334.53,335.69,329.01,331.34,1910516,83.6325,83.9225,82.2525,82.835,7642064,0.0,1.0
2024-06-26,334.7,337.29,332.02,334.53,1742591,83.675,84.3225,83.005,83.6325,6970364,0.0,1.0
2024-06-27,347.93,350.98,337.99,338.0,2496425,86.9825,87.745,84.4975,84.5,9985700,0.0,1.0
2024-06-28,350.48,355.22,348.0,348.0,2879761,87.62,88.805,87.0,87.0,11519044,0.0,1.0
2024-07-01,356.7,357.57,344.75,354.71,1637104,89.175,89.3925,86.1875,88.6775,6548416,0.0,1.0
2024-07-02,357.01,363.28,354.925,357.35,1578777,89.2525,90.82,88.73125,89.3375,6315108,0.0,1.0
2024-07-03,365.42,365.42,356.49,358.0,1210192,91.355,91.355,89.1225,89.5,4840768,0.0,1.0
2024-07-05,366.14,367.25,361.09,366.48,1357852,91.535,91.8125,90.2725,91.62,5431408,0.0,1.0
2024-07-08,371.07,373.98,366.07,366.15,1562611,92.7675,93.495,91.5175,91.5375,6250444,0.0,1.0
2024-07-09,365.75,376.5,365.64,371.93,2002039,91.4375,94.125,91.41,92.9825,8008156,0.0,1.0
2024-07-10,363.75,368.18,355.87,366.96,2295497,90.9375,92.045,88.9675,91.74,9181988,0.0,1.0
2024-07-11,359.59,365.0,355.36,364.09,1951414,89.8975,91.25,88.84,91.0225,7805656,0.0,1.0
2024-07-12,361.9,366.4,357.29,358.13,1251903,90.475,91.6,89.3225,89.5325,5007612,0.0,1.0
2024-07-15,360.42,367.1,358.89,365.07,1214199,90.105,91.775,89.7225,91.2675,4856796,0.0,1.0
2024-07-16,358.23,363.6681,356.28,361.81,1615788,89.5575,90.917025,89.07,90.4525,6463152,0.0,1.0
2024-07-17,336.68,352.5,335.92,350.71,3135369,84.17,88.125,83.98,87.6775,12541476,0.0,1.0
2024-07-18,332.63,339.96,326.69,338.66,2468234,83.1575,84.99,81.6725,84.665,9872936,0.0,1.0
2024-07-19,330.56,336.275,330.03,332.64,1354350,82.64,84.06875,82.5075,83.16,5417400,0.0,1.0
2024-07-22,342.24,343.5,334.4,335.66,2045838,85.56,85.875,83.6,83.915,8183352,0.0,1.0
2024-07-23,346.65,348.88,340.2,342.23,1219978,86.6625,87.22,85.05,85.5575,4879912,0.0,1.0
2024-07-24,325.87,344.6,324.105,340.85,2645819,81.4675,86.15,81.02625,85.2125,10583276,0.0,1.0
2024-07-25,314.12,327.01,308.9,327.0,4464572,78.53,81.7525,77.225,81.75,17858288,0.0,1.0
2024-07-26,319.21,322.82,317.18,318.44,2351934,79.8025,80.705,79.295,79.61,9407736,0.0,1.0
2024-07-29,320.55,328.01,319.97,321.1,2823153,80.1375,82.0025,79.9925,80.275,11292612,0.0,1.0
2024-07-30,311.42,324.6799,307.12,321.65,4266198,77.855,81.169975,76.78,80.4125,17064792,0.0,1.0
2024-07-31,346.55,349.7,331.0,338.0,5560018,86.6375,87.425,82.75,84.5,22240072,0.0,1.0
2024-08-01,338.64,364.15,332.14,350.5,4261142,84.66,91.0375,83.035,87.625,17044568,0.0,1.0
2024-08-02,319.34,325.0,311.4,320.0,2699855,79.835,81.25,77.85,80.0,10799420,0.0,1.0
2024-08-05,314.93,317.66,291.9538,300.0,2642275,78.7325,79.415,72.98845,75.0,10569100,0.0,1.0
2024-08-06,323.54,329.19,313.07,320.15,1649949,80.885,82.2975,78.2675,80.0375,6599796,0.0,1.0
2024-08-07,317.33,336.07,315.71,331.37,2029530,79.3325,84.0175,78.9275,82.8425,8118120,0.0,1.0
2024-08-08,334.5,334.7,319.9644,324.39,1424654,83.625,83.675,79.9911,81.0975,5698616,0.0,1.0
2024-08-09,335.81,340.49,332.0,332.0,1594819,83.9525,85.1225,83.0,83.0,6379276,0.0,1.0
2024-08-12,338.33,343.12,335.38,337.0,917624,84.5825,85.78,83.845,84.25,3670496,0.0,1.0
2024-08-13,346.19,346.64,339.42,339.42,1398182,86.5475,86.66,84.855,84.855,5592728,0.0,1.0
2024-08-14,348.65,353.89,345.21,348.6,1683076,87.1625,88.4725,86.3025,87.15,6732304,0.0,1.0
2024-08-15,356.6,358.68,353.3511,355.0,1290925,89.15,89.67,88.337775,88.75,5163700,0.0,1.0
2024-08-16,353.89,356.9999,352.2,354.85,1262691,88.4725,89.249975,88.05,88.7125,5050764,0.0,1.0
2024-08-19,352.06,353.17,342.76,352.0,1393971,88.015,88.2925,85.69,88.0,5575884,0.0,1.0
2024-08-20,353.79,358.0,352.11,353.6,1083766,88.4475,89.5,88.0275,88.4,4335064,0.0,1.0
2024-08-21,355.89,357.05,351.07,351.63,1195094,88.9725,89.2625,87.7675,87.9075,4780376,0.0,1.0
2024-08-22,352.17,358.4,351.47,355.99,1110366,88.0425,89.6,87.8675,88.9975,4441464,0.0,1.0
2024-08-23,355.13,358.24,350.2864,355.0,975939,88.7825,89.56,87.5716,88.75,3903756,0.0,1.0
2024-08-26,344.69,358.0,342.21,357.3,1379345,86.1725,89.5,85.5525,89.325,5517380,0.0,1.0
2024-08-27,345.62,348.08,337.801,341.35,1173458,86.405,87.02,84.45025,85.3375,4693832,0.0,1.0
2024-08-28,341.16,348.0,336.68,345.42,1103490,85.29,87.0,84.17,86.355,4413960,0.0,1.0
2024-08-29,346.59,353.87,340.36,340.62,1725137,86.6475,88.4675,85.09,85.155,6900548,0.0,1.0
2024-08-30,353.38,353.67,345.0,351.0,1548752,88.345,88.4175,86.25,87.75,6195008,0.0,1.0
2024-09-03,326.72,353.0,324.6,351.09,2531917,81.68,88.25,81.15,87.7725,10127668,0.0,1.0
2024-09-04,326.05,330.49,321.5889,324.0,1363422,81.5125,82.6225,80.397225,81.0,5453688,0.0,1.0
2024-09-05,328.44,330.15,320.1,321.32,1613338,82.11,82.5375,80.025,80.33,6453352,0.0,1.0
2024-09-06,314.31,328.1099,313.02,323.05,2188318,78.5775,82.027475,78.255,80.7625,8753272,0.0,1.0
2024-09-09,324.77,325.78,318.98,319.92,1289165,81.1925,81.445,79.745,79.98,5156660,0.0,1.0
2024-09-10,326.75,329.17,322.27,325.0,1149788,81.6875,82.2925,80.5675,81.25,4599152,0.0,1.0
2024-09-11,342.93,344.02,324.185,327.49,2444505,85.7325,86.005,81.04625,81.8725,9778020,0.0,1.0
2024-09-12,355.36,357.76,339.75,342.8,1764557,88.84,89.44,84.9375,85.7,7058228,0.0,1.0
2024-09-13,359.76,364.0285,357.05,359.95,1477379,89.94,91.007125,89.2625,89.9875,5909516,0.0,1.0
2024-09-16,359.16,360.12,351.47,355.13,858164,89.79,90.03,87.8675,88.7825,3432656,0.0,1.0
2024-09-17,360.95,368.14,360.5,365.0,1051382,90.2375,92.035,90.125,91.25,4205528,0.0,1.0
2024-09-18,361.71,368.16,357.45,362.06,1036729,90.4275,92.04,89.3625,90.515,4146916,0.0,1.0
2024-09-19,379.32,380.54,371.42,372.78,1957117,94.83,95.135,92.855,93.195,7828468,0.0,1.0
2024-09-20,384.46,385.5,377.0675,377.48,2734475,96.115,96.375,94.266875,94.37,10937900,0.0,1.0
2024-09-23,385.57,390.0,382.58,387.81,1306722,96.3925,97.5,95.645,96.9525,5226888,0.0,1.0
2024-09-24,385.07,388.29,379.4,388.29,1502667,96.2675,97.0725,94.85,97.0725,6010668,0.0,1.0
2024-09-25,388.21,389.81,383.97,384.73,1141086,97.0525,97.4525,95.9925,96.1825,4564344,0.0,1.0
2024-09-26,386.3,395.82,382.1401,393.7,1312175,96.575,98.955,95.535025,98.425,5248700,0.0,1.0
2024-09-27,380.26,386.245,376.35,385.49,1904203,95.065,96.56125,94.0875,96.3725,7616812,0.0,1.0
2024-09-30,383.82,384.375,376.5,378.02,1115502,95.955,96.09375,94.125,94.505,4462008,0.0,1.0
2024-10-01,381.85,390.83,378.4601,388.37,1053282,95.4625,97.7075,94.615025,97.0925,4213128,0.0,1.0
2024-10-02,389.62,390.42,379.315,381.45,1101446,97.405,97.605,94.82875,95.3625,4405784,0.0,1.0
2024-10-03,390.11,395.82,387.59,388.75,1132198,97.5275,98.955,96.8975,97.1875,4528792,0.0,1.0
2024-10-04,395.97,396.8,388.33,396.0,1064956,98.9925,99.2,97.0825,99.0,4259824,0.0,1.0
2024-10-07,392.54,399.48,390.23,394.0,1216332,98.135,99.87,97.5575,98.5,4865328,0.0,1.0
2024-10-08,400.22,402.0,394.5,398.26,1561922,100.055,100.5,98.625,99.565,6247688,0.0,1.0
2024-10-09,406.93,409.195,396.12,398.7,1915748,101.7325,102.29875,99.03,99.675,7662992,0.0,1.0
2024-10-10,409.76,410.7099,402.59,403.56,1418661,102.44,102.677475,100.6475,100.89,5674644,0.0,1.0
2024-10-11,416.93,417.71,409.95,410.4,1684313,104.2325,104.4275,102.4875,102.6,6737252,0.0,1.0
2024-10-14,413.47,422.73,413.34,419.17,1247895,103.3675,105.6825,103.335,104.7925,4991580,0.0,1.0
2024-10-15,392.31,414.6,382.31,414.0,4026909,98.0775,103.65,95.5775,103.5,16107636,0.0,1.0
2024-10-16,406.08,406.35,394.82,395.18,1714794,101.52,101.5875,98.705,98.795,6859176,0.0,1.0
2024-10-17,407.39,416.0,407.32,412.0,1318777,101.8475,104.0,101.83,103.0,5275108,0.0,1.0
2024-10-18,402.0,408.36,399.57,408.36,1539535,100.5,102.09,99.8925,102.09,6158140,0.0,1.0
2024-10-21,406.01,408.2699,401.52,403.24,1572408,101.5025,102.067475,100.38,100.81,6289632,0.0,1.0
2024-10-22,396.56,402.2924,393.12,398.01,2365011,99.14,100.5731,98.28,99.5025,9460044,0.0,1.0
2024-10-23,394.04,401.3899,391.5,395.34,1170305,98.51,100.347475,97.875,98.835,4681220,0.0,1.0
2024-10-24,395.7,398.38,394.3,396.51,1113288,98.925,99.595,98.575,99.1275,4453152,0.0,1.0
2024-10-25,394.09,400.77,393.401,399.9,1168549,98.5225,100.1925,98.35025,99.975,4674196,0.0,1.0
2024-10-28,392.38,400.5,390.78,399.86,1031723,98.095,100.125,97.695,99.965,4126892,0.0,1.0
2024-10-29,401.57,404.27,393.025,393.28,1162557,100.3925,101.0675,98.25625,98.32,4650228,0.0,1.0
2024-10-30,396.0,401.27,393.91,400.44,1056771,99.0,100.3175,98.4775,100.11,4227084,0.0,1.0
2024-10-31,386.44,390.87,381.88,390.47,2343465,96.61,97.7175,95.47,97.6175,9373860,0.0,1.0
2024-11-01,394.17,396.9,384.68,387.33,1313901,98.5425,99.225,96.17,96.8325,5255604,0.0,1.0
2024-11-04,394.88,400.59,393.14,398.04,1154092,98.72,100.1475,98.285,99.51,4616368,0.0,1.0
2024-11-05,405.12,405.36,396.94,397.56,1147646,101.28,101.34,99.235,99.39,4590584,0.0,1.0
2024-11-06,423.12,424.01,413.17,419.98,1836446,105.78,106.0025,103.2925,104.995,7345784,0.0,1.0
2024-11-07,431.02,431.97,424.63,427.02,3256347,107.755,107.9925,106.1575,106.755,13025388,0.0,1.0
2024-11-08,400.45,417.93,397.5,406.46,6328359,100.1125,104.4825,99.375,101.615,25313436,0.0,1.0
2024-11-11,397.31,408.28,390.22,405.32,2906178,99.3275,102.07,97.555,101.33,11624712,0.0,1.0
2024-11-12,395.55,401.95,393.72,399.1,3221426,98.8875,100.4875,98.43,99.775,12885704,0.0,1.0
2024-11-13,395.16,403.77,392.17,397.24,3015889,98.79,100.9425,98.0425,99.31,12063556,0.0,1.0
2024-11-14,385.95,395.35,384.49,393.0,2874172,96.4875,98.8375,96.1225,98.25,11496688,0.0,1.0
2024-11-15,374.39,383.89,372.24,383.89,3011838,93.5975,95.9725,93.06,95.9725,12047352,0.0,1.0
2024-11-18,370.47,379.9,369.26,379.9,2614895,92.6175,94.975,92.315,94.975,10459580,0.0,1.0
2024-11-19,377.7,380.2569,368.4,370.7,3239663,94.425,95.064225,92.1,92.675,12958652,0.0,1.0
2024-11-20,381.71,382.64,375.0,380.0,1966550,95.4275,95.66,93.75,95.0,7866200,0.0,1.0
2024-11-21,404.97,405.34,391.03,392.0,3296412,101.2425,101.335,97.7575,98.0,13185648,0.0,1.0
2024-11-22,406.48,407.8,399.725,405.0,1912410,101.62,101.95,99.93125,101.25,7649640,0.0,1.0
2024-11-25,399.72,412.75,395.52,410.18,2403024,99.93,103.1875,98.88,102.545,9612096,0.0,1.0
2024-11-26,408.33,413.9,402.48,403.48,2119836,102.0825,103.475,100.62,100.87,8479344,0.0,1.0
2024-11-27,402.29,406.93,394.18,406.51,1705868,100.5725,101.7325,98.545,101.6275,6823472,0.0,1.0
2024-11-29,405.82,408.98,403.81,406.99,1282893,101.455,102.245,100.9525,101.7475,5131572,0.0,1.0
2024-12-02,410.1,416.74,405.82,405.83,1332373,102.525,104.185,101.455,101.4575,5329492,0.0,1.0
2024-12-03,414.46,416.2,406.4,407.94,1795341,103.615,104.05,101.6,101.985,7181364,0.0,1.0
2024-12-04,105.43,108.9661,104.01,106.01,4366345,105.43,108.9661,104.01,106.01,4366345,0.0,4.0
2024-12-05,106.83,108.14,102.44,103.41,6967016,106.83,108.14,102.44,103.41,6967016,0.0,1.0
2024-12-06,108.25,110.74,105.1,106.83,10017851,108.25,110.74,105.1,106.83,10017851,0.0,1.0
2024-12-09,105.92,109.0,103.66,108.5,6800690,105.92,109.0,103.66,108.5,6800690,0.0,1.0
2024-12-10,104.78,107.74,104.19,105.92,4595220,104.78,107.74,104.19,105.92,4595220,0.0,1.0
2024-12-11,107.23,108.2,104.7359,105.43,4790464,107.23,108.2,104.7359,105.43,4790464,0.0,1.0
2024-12-12,106.88,108.15,105.48,106.2,4411849,106.88,108.15,105.48,106.2,4411849,0.0,1.0
2024-12-13,112.37,112.77,109.88,111.37,9338574,112.37,112.77,109.88,111.37,9338574,0.0,1.0
2024-12-16,116.53,116.94,113.19,113.38,10455676,116.53,116.94,113.19,113.38,10455676,0.0,1.0
2024-12-17,112.95,115.43,112.0201,114.99,7868435,112.95,115.43,112.0201,114.99,7868435,0.0,1.0
2024-12-18,108.07,114.4,107.68,113.28,6427264,108.07,114.4,107.68,113.28,6427264,0.0,1.0
2024-12-19,109.07,112.12,108.13,110.31,6365139,109.07,112.12,108.13,110.31,6365139,0.0,1.0
2024-12-20,112.81,114.4,107.0,107.82,10434447,112.81,114.4,107.0,107.82,10434447,0.0,1.0
2024-12-23,113.09,113.69,111.51,112.81,3854287,113.09,113.69,111.51,112.81,3854287,0.0,1.0
2024-12-24,114.65,114.77,112.85,113.0,2044594,114.65,114.77,112.85,113.0,2044594,0.0,1.0
2024-12-26,114.86,115.07,113.66,114.0,3084355,114.86,115.07,113.66,114.0,3084355,0.0,1.0
2024-12-27,113.03,114.1,111.65,113.67,3178094,113.03,114.1,111.65,113.67,3178094,0.0,1.0
2024-12-30,111.45,112.11,109.57,110.69,3527767,111.45,112.11,109.57,110.69,3527767,0.0,1.0
2024-12-31,110.53,111.84,109.88,111.45,3422160,110.53,111.84,109.88,111.45,3422160,0.0,1.0
2025-01-02,111.79,114.15,109.8,111.32,4691332,111.79,114.15,109.8,111.32,4691332,0.0,1.0
2025-01-03,115.2,115.48,112.2,112.48,5052365,115.2,115.48,112.2,112.48,5052365,0.0,1.0
2025-01-06,118.98,119.53,117.17,117.7,10098235,118.98,119.53,117.17,117.7,10098235,0.0,1.0
2025-01-07,115.29,120.28,114.62,119.69,6768720,115.29,120.28,114.62,119.69,6768720,0.0,1.0
2025-01-08,115.51,116.27,113.45,115.15,5374336,115.51,116.27,113.45,115.15,5374336,0.0,1.0
2025-01-10,114.34,116.08,112.65,115.25,5374869,114.34,116.08,112.65,115.25,5374869,0.0,1.0
2025-01-13,112.64,113.06,109.0924,110.11,5380339,112.64,113.06,109.0924,110.11,5380339,0.0,1.0
2025-01-14,114.91,115.2,112.78,114.61,6419499,114.91,115.2,112.78,114.61,6419499,0.0,1.0
2025-01-15,116.1,117.25,115.07,116.47,7187896,116.1,117.25,115.07,116.47,7187896,0.0,1.0
2025-01-16,118.13,119.89,116.38,117.32,6224666,118.13,119.89,116.38,117.32,6224666,0.0,1.0
2025-01-17,119.95,120.98,118.69,119.9,5812909,119.95,120.98,118.69,119.9,5812909,0.0,1.0
2025-01-21,121.5,121.92,119.5001,121.56,6366606,121.5,121.92,119.5001,121.56,6366606,0.0,1.0
2025-01-22,129.82,131.1793,125.2,126.18,9751404,129.82,131.1793,125.2,126.18,9751404,0.0,1.0
2025-01-23,129.12,129.26,126.72,128.34,5866770,129.12,129.26,126.72,128.34,5866770,0.0,1.0
2025-01-24,129.17,133.575,128.4,133.31,7969105,129.17,133.575,128.4,133.31,7969105,0.0,1.0
2025-01-27,100.3,112.27,97.6801,109.62,33282631,100.3,112.27,97.6801,109.62,33282631,0.0,1.0
2025-01-28,106.54,106.7,99.68,105.02,20683569,106.54,106.7,99.68,105.02,20683569,0.0,1.0
2025-01-29,107.84,110.45,106.62,107.38,13131733,107.84,110.45,106.62,107.38,13131733,0.0,1.0
2025-01-30,113.86,116.99,112.35,114.77,12583827,113.86,116.99,112.35,114.77,12583827,0.0,1.0
2025-01-31,115.23,118.34,113.3114,115.4,10358850,115.23,118.34,113.3114,115.4,10358850,0.0,1.0
2025-02-03,111.5,113.7,108.8,109.67,10210908,111.5,113.7,108.8,109.67,10210908,0.0,1.0
2025-02-04,112.32,113.1,109.04,113.0,6112775,112.32,113.1,109.04,113.0,6112775,0.0,1.0
2025-02-05,115.49,115.89,112.93,114.725,6427395,115.49,115.89,112.93,114.725,6427395,0.0,1.0
2025-02-06,115.27,117.22,113.97,116.88,5434054,115.27,117.22,113.97,116.88,5434054,0.0,1.0
2025-02-07,118.47,120.32,116.51,116.85,8744112,118.47,120.32,116.51,116.85,8744112,0.0,1.0
2025-02-10,120.23,121.01,118.673,120.0,5122541,120.23,121.01,118.673,120.0,5122541,0.0,1.0
2025-02-11,116.84,119.29,115.67,117.9,5748759,116.84,119.29,115.67,117.9,5748759,0.0,1.0
2025-02-12,109.64,114.04,108.9,111.84,13595125,109.64,114.04,108.9,111.84,13595125,0.0,1.0
2025-02-13,109.75,111.47,108.65,109.72,9614201,109.75,111.47,108.65,109.72,9614201,0.0,1.0
2025-02-14,106.87,109.05,106.32,109.05,12230818,106.87,109.05,106.32,109.05,12230818,0.0,1.0
2025-02-18,111.06,112.12,108.25,109.1,20867664,111.06,112.12,108.25,109.1,20867664,0.0,1.0
2025-02-19,103.92,105.87,101.62,104.5,24011874,103.92,105.87,101.62,104.5,24011874,0.0,1.0
2025-02-20,103.4,104.91,99.82,104.7,11659622,103.4,104.91,99.82,104.7,11659622,0.0,1.0
2025-02-21,98.3,104.6,98.17,104.18,13999618,98.3,104.6,98.17,104.18,13999618,0.0,1.0
2025-02-24,92.69,98.1074,91.65,94.05,23489766,92.69,98.1074,91.65,94.05,23489766,0.0,1.0
2025-02-25,92.88,93.6,89.35,90.06,17287300,92.88,93.6,89.35,90.06,17287300,0.0,1.0
2025-02-26,96.38,97.74,94.5301,95.755,11272304,96.38,97.74,94.5301,95.755,11272304,0.0,1.0
2025-02-27,91.57,98.09,91.39,97.93,11569971,91.57,98.09,91.39,97.93,11569971,0.0,1.0
2025-02-28,93.05,93.18,90.35,90.97,12439433,93.05,93.18,90.35,90.97,12439433,0.0,1.0
2025-03-03,86.01,93.07,84.85,93.07,14681157,86.01,93.07,84.85,93.07,14681157,0.0,1.0
2025-03-04,85.52,86.95,81.45,82.72,17937707,85.52,86.95,81.45,82.72,17937707,0.0,1.0
2025-03-05,87.82,88.39,85.37,87.19,10270949,87.82,88.39,85.37,87.19,10270949,0.0,1.0
2025-03-06,84.34,86.53,83.3,83.64,9461944,84.34,86.53,83.3,83.64,9461944,0.0,1.0
2025-03-07,83.36,86.43,80.21,85.81,12894424,83.36,86.43,80.21,85.81,12894424,0.0,1.0
2025-03-10,77.56,80.58,76.0,80.0,15776261,77.56,80.58,76.0,80.0,15776261,0.0,1.0
2025-03-11,79.13,81.14,76.71,77.81,11291147,79.13,81.14,76.71,77.81,11291147,0.0,1.0
2025-03-12,80.25,83.0,79.34,82.44,11498040,80.25,83.0,79.34,82.44,11498040,0.0,1.0
2025-03-13,80.14,80.76,78.47,79.65,6973758,80.14,80.76,78.47,79.65,6973758,0.0,1.0
2025-03-14,83.51,84.25,81.8,82.0,8580088,83.51,84.25,81.8,82.0,8580088,0.0,1.0
2025-03-17,85.09,85.74,83.77,83.88,6639566,85.09,85.74,83.77,83.88,6639566,0.0,1.0
2025-03-18,83.99,84.84,83.23,83.51,9528689,83.99,84.84,83.23,83.51,9528689,0.0,1.0
2025-03-19,84.42,85.0,82.35,84.43,10323034,84.42,85.0,82.35,84.43,10323034,0.0,1.0
2025-03-20,82.97,84.58,82.81,83.14,7534437,82.97,84.58,82.81,83.14,7534437,0.0,1.0
2025-03-21,83.13,83.84,80.75,81.64,10786487,83.13,83.84,80.75,81.64,10786487,0.0,1.0
2025-03-24,87.51,87.64,85.31,85.67,10403087,87.51,87.64,85.31,85.67,10403087,0.0,1.0
2025-03-25,86.94,88.3685,86.66,87.51,7780229,86.94,88.3685,86.66,87.51,7780229,0.0,1.0
2025-03-26,81.66,86.035,80.01,85.74,14170348,81.66,86.035,80.01,85.74,14170348,0.0,1.0
2025-03-27,78.96,81.05,78.0,80.25,12678587,78.96,81.05,78.0,80.25,12678587,0.0,1.0
2025-03-28,77.94,80.23,77.07,79.44,9783815,77.94,80.23,77.07,79.44,9783815,0.0,1.0
2025-03-31,77.48,77.6799,74.53,75.22,10768101,77.48,77.6799,74.53,75.22,10768101,0.0,1.0
2025-04-01,78.49,78.55,75.9074,77.15,6956371,78.49,78.55,75.9074,77.15,6956371,0.0,1.0
2025-04-02,80.16,81.21,75.5,75.725,7163660,80.16,81.21,75.5,75.725,7163660,0.0,1.0
2025-04-03,71.27,75.55,71.14,73.22,19579727,71.27,75.55,71.14,73.22,19579727,0.0,1.0
2025-04-04,64.37,68.8,62.42,67.52,21792430,64.37,68.8,62.42,67.52,21792430,0.0,1.0
2025-04-07,68.17,70.69,59.43,59.8,20012613,68.17,70.69,59.43,59.8,20012613,0.0,1.0
2025-04-08,69.5,74.46,67.785,72.64,21129669,69.5,74.46,67.785,72.64,21129669,0.0,1.0
2025-04-09,76.0,77.65,68.59,68.91,22451430,76.0,77.65,68.59,68.91,22451430,0.0,1.0
2025-04-10,72.65,74.5,69.89,74.0,12227017,72.65,74.5,69.89,74.0,12227017,0.0,1.0
2025-04-11,72.67,73.8,70.62,72.99,11227339,72.67,73.8,70.62,72.99,11227339,0.0,1.0
2025-04-14,73.59,76.78,73.18,76.5,10648363,73.59,76.78,73.18,76.5,10648363,0.0,1.0
2025-04-15,73.2,74.01,72.41,73.17,9119544,73.2,74.01,72.41,73.17,9119544,0.0,1.0
2025-04-16,71.87,73.1342,69.125,69.125,8003052,71.87,73.1342,69.125,69.125,8003052,0.0,1.0
2025-04-17,71.2,72.51,70.41,72.51,8567075,71.2,72.51,70.41,72.51,8567075,0.0,1.0
2025-04-21,67.67,69.3,66.59,68.68,9472762,67.67,69.3,66.59,68.68,9472762,0.0,1.0
2025-04-22,68.67,69.26,67.16,67.67,8795177,68.67,69.26,67.16,67.67,8795177,0.0,1.0
2025-04-23,70.76,73.64,70.36,73.21,11589108,70.76,73.64,70.36,73.21,11589108,0.0,1.0
2025-04-24,75.29,75.98,71.56,71.56,11771953,75.29,75.98,71.56,71.56,11771953,0.0,1.0
2025-04-25,77.91,79.0,76.0101,76.41,12462739,77.91,79.0,76.0101,76.41,12462739,0.0,1.0
2025-04-28,78.31,79.25,76.88,76.95,7531848,78.31,79.25,76.88,76.95,7531848,0.0,1.0
2025-04-29,80.73,81.11,78.85,79.405,11766711,80.73,81.11,78.85,79.405,11766711,0.0,1.0
2025-04-30,82.27,82.555,77.7201,78.07,12433023,82.27,82.555,77.7201,78.07,12433023,0.0,1.0
2025-05-01,87.84,89.34,86.37,87.77,16458022,87.84,89.34,86.37,87.77,16458022,0.0,1.0
2025-05-02,91.02,92.02,89.09,89.1,11102159,91.02,92.02,89.09,89.1,11102159,0.0,1.0
2025-05-05,90.38,91.57,89.44,89.7,7358585,90.38,91.57,89.44,89.7,7358585,0.0,1.0
2025-05-06,90.77,92.12,87.04,87.42,14475277,90.77,92.12,87.04,87.42,14475277,0.0,1.0
2025-05-07,86.45,87.38,82.8,85.88,17850773,86.45,87.38,82.8,85.88,17850773,0.0,1.0
2025-05-08,87.27,88.69,86.62,87.52,9722065,87.27,88.69,86.62,87.52,9722065,0.0,1.0
2025-05-09,86.52,88.49,85.37,88.1,8270886,86.52,88.49,85.37,88.1,8270886,0.0,1.0
2025-05-12,92.32,92.87,90.36,92.71,9793636,92.32,92.87,90.36,92.71,9793636,0.0,1.0
2025-05-13,97.25,97.85,92.26,92.53,12100753,97.25,97.85,92.26,92.53,12100753,0.0,1.0
2025-05-14,98.22,99.47,96.4212,99.15,11725411,98.22,99.47,96.4212,99.15,11725411,0.0,1.0
2025-05-15,96.07,96.42,94.54,95.34,8292120,96.07,96.42,94.54,95.34,8292120,0.0,1.0
2025-05-16,96.42,96.78,95.36,96.62,5900043,96.42,96.78,95.36,96.62,5900043,0.0,1.0
2025-05-19,96.7,96.9,93.6141,94.43,6161695,96.7,96.9,93.6141,94.43,6161695,0.0,1.0
2025-05-20,95.67,95.97,94.68,95.58,5882777,95.67,95.97,94.68,95.58,5882777,0.0,1.0
2025-05-21,92.43,95.41,92.195,92.77,8339530,92.43,95.41,92.195,92.77,8339530,0.0,1.0
2025-05-22,92.56,93.44,91.4,92.43,5523389,92.56,93.44,91.4,92.43,5523389,0.0,1.0
2025-05-23,91.2,91.63,89.54,90.0,7452452,91.2,91.63,89.54,90.0,7452452,0.0,1.0
2025-05-27,92.49,93.1124,91.89,92.9,7884057,92.49,93.1124,91.89,92.9,7884057,0.0,1.0
2025-05-28,92.79,93.545,92.325,93.09,5570937,92.79,93.545,92.325,93.09,5570937,0.0,1.0
2025-05-29,86.37,90.7,86.26,90.7,17927415,86.37,90.7,86.26,90.7,17927415,0.0,1.0
2025-05-30,86.64,86.7,83.858,85.94,16492775,86.64,86.7,83.858,85.94,16492775,0.0,1.0
2025-06-02,89.78,89.82,86.275,86.31,9415030,89.78,89.82,86.275,86.31,9415030,0.0,1.0
2025-06-03,94.5,94.91,90.02,90.46,12112679,94.5,94.91,90.02,90.46,12112679,0.0,1.0
2025-06-04,94.94,96.3597,94.67,94.77,9528017,94.94,96.3597,94.67,94.77,9528017,0.0,1.0
2025-06-05,95.18,96.555,94.29,95.65,7953288,95.18,96.555,94.29,95.65,7953288,0.0,1.0
2025-06-06,97.25,97.63,95.26,96.11,6622759,97.25,97.63,95.26,96.11,6622759,0.0,1.0
2025-06-09,96.8,98.825,96.77,97.98,8000699,96.8,98.825,96.77,97.98,8000699,0.0,1.0
2025-06-10,93.7,97.4712,92.25,97.0,8785670,93.7,97.4712,92.25,97.0,8785670,0.0,1.0
2025-06-11,94.21,94.38,91.25,92.725,9307527,94.21,94.38,91.25,92.725,9307527,0.0,1.0
2025-06-12,95.77,97.43,94.2201,94.3,8765676,95.77,97.43,94.2201,94.3,8765676,0.0,1.0
2025-06-13,92.35,94.94,92.12,94.5,6217252,92.35,94.94,92.12,94.5,6217252,0.0,1.0
2025-06-16,95.09,95.34,92.525,92.7,7734746,95.09,95.34,92.525,92.7,7734746,0.0,1.0
2025-06-17,89.68,94.6984,89.54,94.3,11797593,89.68,94.6984,89.54,94.3,11797593,0.0,1.0
2025-06-18,90.24,91.4738,89.0,89.88,9164141,90.24,91.4738,89.0,89.88,9164141,0.0,1.0
2025-06-20,86.25,91.2299,85.775,90.84,18552840,86.25,91.2299,85.775,90.84,18552840,0.0,1.0
2025-06-23,91.95,92.38,85.58,86.44,16233991,91.95,92.38,85.58,86.44,16233991,0.0,1.0
2025-06-24,94.97,95.12,92.7,94.65,11279786,94.97,95.12,92.7,94.65,11279786,0.0,1.0
2025-06-25,96.31,96.66,94.5,95.64,7883485,96.31,96.66,94.5,95.64,7883485,0.0,1.0
2025-06-26,101.59,102.12,97.33,97.33,15262429,101.59,102.12,97.33,97.33,15262429,0.0,1.0
2025-06-27,99.39,102.25,98.88,101.65,10396072,99.39,102.25,98.88,101.65,10396072,0.0,1.0
2025-06-30,102.31,103.1319,101.0,102.0,12519465,102.31,103.1319,101.0,102.0,12519465,0.0,1.0
2025-07-01,98.91,102.72,97.3501,102.31,8685478,98.91,102.72,97.3501,102.31,8685478,0.0,1.0
2025-07-02,101.13,101.21,97.14,98.12,8326306,101.13,101.21,97.14,98.12,8326306,0.0,1.0
2025-07-03,102.52,103.5,101.3,101.33,5296699,102.52,103.5,101.3,101.33,5296699,0.0,1.0
2025-07-07,101.47,102.21,100.33,101.8,6245050,101.47,102.21,100.33,101.8,6245050,0.0,1.0
2025-07-08,103.39,103.6698,100.945,103.04,7297034,103.39,103.6698,100.945,103.04,7297034,0.0,1.0
2025-07-09,106.28,107.32,103.6366,103.85,14511717,106.28,107.32,103.6366,103.85,14511717,0.0,1.0
2025-07-10,106.29,106.55,102.6776,106.1,9378567,106.29,106.55,102.6776,106.1,9378567,0.0,1.0
2025-07-11,108.57,109.45,105.68,106.23,12954506,108.57,109.45,105.68,106.23,12954506,0.0,1.0
2025-07-14,108.37,109.89,106.25,108.225,8871046,108.37,109.89,106.25,108.225,8871046,0.0,1.0
2025-07-15,107.37,109.2,106.3501,108.5,7456394,107.37,109.2,106.3501,108.5,7456394,0.0,1.0
2025-07-16,108.3,108.57,104.681,107.35,6383987,108.3,108.57,104.681,107.35,6383987,0.0,1.0
2025-07-17,111.98,112.55,108.22,108.22,8587107,111.98,112.55,108.22,108.22,8587107,0.0,1.0
2025-07-18,111.78,112.69,110.88,112.61,6007551,111.78,112.69,110.88,112.61,6007551,0.0,1.0
2025-07-21,111.61,113.04,110.62,111.75,6686762,111.61,113.04,110.62,111.75,6686762,0.0,1.0
2025-07-22,109.78,111.61,106.987,111.61,7779747,109.78,111.61,106.987,111.61,7779747,0.0,1.0
2025-07-23,113.04,113.39,111.0,111.13,7428892,113.04,113.39,111.0,111.13,7428892,0.0,1.0
2025-07-24,114.04,114.6,112.8,114.0,5370206,114.04,114.6,112.8,114.0,5370206,0.0,1.0
2025-07-25,114.28,115.1,113.5541,113.75,4868105,114.28,115.1,113.5541,113.75,4868105,0.0,1.0
2025-07-28,117.55,117.87,114.83,115.0,9431499,117.55,117.87,114.83,115.0,9431499,0.0,1.0
2025-07-29,118.62,119.86,117.31,118.0,9916665,118.62,119.86,117.31,118.0,9916665,0.0,1.0
2025-07-30,122.09,123.1,119.6,119.625,9861663,122.09,123.1,119.6,119.625,9861663,0.0,1.0
2025-07-31,123.22,125.81,121.3461,124.54,16040899,123.22,125.81,121.3461,124.54,16040899,0.0,1.0
2025-08-01,117.57,118.775,115.41,117.83,11560575,117.57,118.775,115.41,117.83,11560575,0.0,1.0
2025-08-04,120.35,120.69,117.55,117.57,9524055,120.35,120.69,117.55,117.57,9524055,0.0,1.0
2025-08-05,118.12,121.5,116.66,121.5,14691124,118.12,121.5,116.66,121.5,14691124,0.0,1.0
2025-08-06,138.78,139.53,133.565,133.79,25997080,138.78,139.53,133.565,133.79,25997080,0.0,1.0
2025-08-07,139.28,141.01,135.54,139.08,11165778,139.28,141.01,135.54,139.08,11165778,0.0,1.0
2025-08-08,139.18,140.55,136.93,139.6,9767673,139.18,140.55,136.93,139.6,9767673,0.0,1.0
2025-08-11,137.65,141.745,137.0135,137.75,7837948,137.65,141.745,137.0135,137.75,7837948,0.0,1.0
2025-08-12,141.25,141.45,138.2,138.545,7460900,141.25,141.45,138.2,138.545,7460900,0.0,1.0
2025-08-13,138.01,141.99,136.01,141.27,9178094,138.01,141.99,136.01,141.27,9178094,0.0,1.0
2025-08-14,136.48,137.67,132.45,136.63,7285521,136.48,137.67,132.45,136.63,7285521,0.0,1.0
2025-08-15,137.3,138.545,134.83,136.34,6056304,137.3,138.545,134.83,136.34,6056304,0.0,1.0
2025-08-18,138.04,138.165,134.76,136.42,5098228,138.04,138.165,134.76,136.42,5098228,0.0,1.0
2025-08-19,132.78,137.62,131.91,137.0,9630349,132.78,137.62,131.91,137.0,9630349,0.0,1.0
2025-08-20,131.47,132.119,127.58,131.3,9449827,131.47,132.119,127.58,131.3,9449827,0.0,1.0
2025-08-21,132.03,132.16,129.33,130.67,5873702,132.03,132.16,129.33,130.67,5873702,0.0,1.0
2025-08-22,133.25,135.0,129.36,130.7,7362082,133.25,135.0,129.36,130.7,7362082,0.0,1.0
2025-08-25,133.04,133.77,130.33,133.58,5341214,133.04,133.77,130.33,133.58,5341214,0.0,1.0
2025-08-26,134.27,134.9402,132.21,132.79,7242096,134.27,134.9402,132.21,132.79,7242096,0.0,1.0
2025-08-27,133.27,134.96,132.688,134.24,6271568,133.27,134.96,132.688,134.24,6271568,0.0,1.0
2025-08-28,136.23,136.835,130.35,131.5,8372464,136.23,136.835,130.35,131.5,8372464,0.0,1.0
2025-08-29,136.55,137.671,134.48,135.51,7959576,136.55,137.671,134.48,135.51,7959576,0.0,1.0
2025-09-02,135.87,136.605,131.0,132.41,7415192,135.87,136.605,131.0,132.41,7415192,0.0,1.0
2025-09-03,137.38,137.91,134.8574,135.68,6779572,137.38,137.91,134.8574,135.68,6779572,0.0,1.0
2025-09-04,141.17,142.5,138.73,138.93,8365002,141.17,142.5,138.73,138.93,8365002,0.0,1.0
2025-09-05,142.85,145.46,140.25,144.13,9567530,142.85,145.46,140.25,144.13,9567530,0.0,1.0
2025-09-08,140.01,144.1,139.84,143.8,7925545,140.01,144.1,139.84,143.8,7925545,0.0,1.0
2025-09-09,141.91,142.8814,139.51,140.97,6158540,141.91,142.8814,139.51,140.97,6158540,0.0,1.0
2025-09-10,150.72,151.71,144.9,145.56,19772546,150.72,151.71,144.9,145.56,19772546,0.0,1.0
2025-09-11,153.04,156.32,150.36,151.99,13666202,153.04,156.32,150.36,151.99,13666202,0.0,1.0
2025-09-12,139.39,149.47,139.02,149.18,17920366,139.39,149.47,139.02,149.18,17920366,0.0,1.0
2025-09-15,145.43,146.9,139.17,139.6,12140824,145.43,146.9,139.17,139.6,12140824,0.0,1.0
2025-09-16,142.16,147.37,141.0,145.26,9382392,142.16,147.37,141.0,145.26,9382392,0.0,1.0
2025-09-17,142.84,143.425,138.5,142.635,8295409,142.84,143.425,138.5,142.635,8295409,0.0,1.0
2025-09-18,146.66,146.7199,143.425,144.0,6938977,146.66,146.7199,143.425,144.0,6938977,0.0,1.0
2025-09-19,149.61,150.25,146.67,148.9,17810916,149.61,150.25,146.67,148.9,17810916,0.0,1.0
2025-09-22,145.4,149.71,145.055,148.78,8675204,145.4,149.71,145.055,148.78,8675204,0.0,1.0
2025-09-23,144.09,147.46,143.02,144.86,8215500,144.09,147.46,143.02,144.86,8215500,0.0,1.0
2025-09-24,142.64,144.68,141.29,144.68,7035668,142.64,144.68,141.29,144.68,7035668,0.0,1.0
2025-09-25,143.06,143.24,139.23,141.69,6325288,143.06,143.24,139.23,141.69,6325288,0.0,1.0
2025-09-26,142.5,144.4,140.76,144.09,4867696,142.5,144.4,140.76,144.09,4867696,0.0,1.0
2025-09-29,143.37,147.8,142.62,144.92,6183567,143.37,147.8,142.62,144.92,6183567,0.0,1.0
2025-09-30,145.71,145.84,143.16,143.43,5828944,145.71,145.84,143.16,143.43,5828944,0.0,1.0
2025-10-01,149.27,149.95,143.02,144.65,7820686,149.27,149.95,143.02,144.65,7820686,0.0,1.0
2025-10-02,144.46,150.54,141.25,150.0,9473784,144.46,150.54,141.25,150.0,9473784,0.0,1.0
2025-10-03,145.5,149.09,144.1,146.01,7178623,145.5,149.09,144.1,146.01,7178623,0.0,1.0
2025-10-06,149.5,153.73,149.5,151.6,7277578,149.5,153.73,149.5,151.6,7277578,0.0,1.0
2025-10-07,145.29,151.55,143.28,150.48,7348652,145.29,151.55,143.28,150.48,7348652,0.0,1.0
2025-10-08,157.36,158.51,147.405,147.99,11283444,157.36,158.51,147.405,147.99,11283444,0.0,1.0
2025-10-09,158.23,159.8,154.6014,157.0,8459919,158.23,159.8,154.6014,157.0,8459919,0.0,1.0
2025-10-10,154.1,162.68,153.74,159.86,10459279,154.1,162.68,153.74,159.86,10459279,0.0,1.0
2025-10-13,147.45,162.0,145.09,160.76,14233870,147.45,162.0,145.09,160.76,14233870,0.0,1.0
2025-10-14,138.79,143.02,136.7901,142.985,13672418,138.79,143.02,136.7901,142.985,13672418,0.0,1.0
2025-10-15,143.38,145.39,140.11,140.42,8686963,143.38,145.39,140.11,140.42,8686963,0.0,1.0
2025-10-16,146.01,147.65,143.8601,144.9,6909486,146.01,147.65,143.8601,144.9,6909486,0.0,1.0
2025-10-17,143.1,144.5,139.24,143.01,6533933,143.1,144.5,139.24,143.01,6533933,0.0,1.0
2025-10-20,146.48,149.88,146.19,146.325,6120657,146.48,149.88,146.19,146.325,6120657,0.0,1.0
2025-10-21,145.94,147.61,144.14,145.45,3648908,145.94,147.61,144.14,145.45,3648908,0.0,1.0
2025-10-22,146.59,147.49,141.68,145.865,7349169,146.59,147.49,141.68,145.865,7349169,0.0,1.0
2025-10-23,152.76,153.95,146.64,146.78,7327398,152.76,153.95,146.64,146.78,7327398,0.0,1.0
2025-10-24,153.82,155.83,152.2972,155.0,5170784,153.82,155.83,152.2972,155.0,5170784,0.0,1.0
2025-10-27,156.81,157.7,155.01,157.41,5509109,156.81,157.7,155.01,157.41,5509109,0.0,1.0
2025-10-28,156.77,158.66,152.33,156.62,5037350,156.77,158.66,152.33,156.62,5037350,0.0,1.0
2025-10-29,162.03,162.4,156.78,157.21,6901369,162.03,162.4,156.78,157.21,6901369,0.0,1.0
2025-10-30,158.44,164.94,158.4,162.47,6911343,158.44,164.94,158.4,162.47,6911343,0.0,1.0
2025-10-31,157.69,162.115,155.74,161.09,6209297,157.69,162.115,155.74,161.09,6209297,0.0,1.0
2025-11-03,157.59,160.9,155.42,160.5,6422607,157.59,160.9,155.42,160.5,6422607,0.0,1.0
2025-11-04,153.55,157.025,150.99,152.86,9026397,153.55,157.025,150.99,152.86,9026397,0.0,1.0
2025-11-05,140.42,148.0,140.02,142.67,15816949,140.42,148.0,140.02,142.67,15816949,0.0,1.0
2025-11-06,134.02,141.99,132.59,140.65,13296139,134.02,141.99,132.59,140.65,13296139,0.0,1.0
2025-11-07,134.65,136.61,132.4501,134.41,11341604,134.65,136.61,132.4501,134.41,11341604,0.0,1.0
2025-11-10,137.26,138.98,134.5865,137.5,6974297,137.26,138.98,134.5865,137.5,6974297,0.0,1.0
2025-11-11,134.93,136.375,132.41,134.87,7189345,134.93,136.375,132.41,134.87,7189345,0.0,1.0
2025-11-12,134.98,136.598,133.778,136.22,6471447,134.98,136.598,133.778,136.22,6471447,0.0,1.0
2025-11-13,130.3,135.58,129.17,134.43,10471425,130.3,135.58,129.17,134.43,10471425,0.0,1.0
2025-11-14,131.37,135.3699,125.36,127.06,10672453,131.37,135.3699,125.36,127.06,10672453,0.0,1.0
2025-11-17,127.26,133.32,125.4,131.35,12455892,127.26,133.32,125.4,131.35,12455892,0.0,1.0
2025-11-18,123.45,127.55,122.08,125.75,12561120,123.45,127.55,122.08,125.75,12561120,0.0,1.0
2025-11-19,124.81,126.57,122.9,123.05,7703516,124.81,126.57,122.9,123.05,7703516,0.0,1.0
2025-11-20,119.59,131.79,118.9,129.89,12641994,119.59,131.79,118.9,129.89,12641994,0.0,1.0
2025-11-21,117.43,120.005,114.52,118.42,16704107,117.43,120.005,114.52,118.42,16704107,0.0,1.0
2025-11-24,122.17,122.42,118.2,118.915,12758635,122.17,122.42,118.2,118.915,12758635,0.0,1.0
2025-11-25,125.04,125.91,122.32,122.4,7143360,125.04,125.91,122.32,122.4,7143360,0.0,1.0
2025-11-26,127.65,128.475,125.2463,127.475,5995026,127.65,128.475,125.2463,127.475,5995026,0.0,1.0