date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-01-12,94.68,94.68,94.68,94.68,150,76.7065114433121,76.7065114433121,76.7065114433121,76.7065114433121,185.14725455212,0.0,1.0
2015-01-13,94.06,94.15,94.06,94.15,355,76.2042085589135,76.2771234937456,76.2042085589135,76.2771234937456,438.181835773351,0.0,1.0
2015-01-14,92.645,92.645,92.645,92.645,207,75.0578237501652,75.0578237501652,75.0578237501652,75.0578237501652,255.503211281926,0.0,1.0
2015-01-15,93.06,93.1,93.06,93.1,217,75.3940426163352,75.4264492540383,75.3940426163352,75.4264492540383,267.8463615854,0.0,1.0
2015-01-16,93.12,93.12,93.12,93.12,100,75.4426525728899,75.4426525728899,75.4426525728899,75.4426525728899,123.431503034747,0.0,1.0
2015-01-20,93.6601,93.6601,93.66,93.66,1000,75.8802231984765,75.8802231984765,75.8801421818822,75.8801421818822,1234.31503034747,0.0,1.0
2015-01-21,94.2999,94.2999,94.2999,94.2999,200,76.398567368538,76.398567368538,76.398567368538,76.398567368538,246.863006069493,0.0,1.0
2015-01-22,95.21,95.21,94.64,94.64,4496,77.1358993928785,77.1358993928785,76.6741048056089,76.6741048056089,5549.48037644221,0.0,1.0
2015-01-23,95.41,95.47,95.41,95.47,557,77.2979325813942,77.3465425379489,77.2979325813942,77.3465425379489,687.513471903539,0.0,1.0
2015-01-26,96.12,96.12,96.12,96.12,251,77.8731504006248,77.8731504006248,77.8731504006248,77.8731504006248,309.813072617214,0.0,1.0
2015-01-27,95.62,95.62,95.43,95.43,1102,77.4680674293356,77.4680674293356,77.3141359002458,77.3141359002458,1360.21516344291,0.0,1.0
2015-01-28,94.87,95.2292,94.87,95.18,1200,76.8604429724019,77.151454578976,76.8604429724019,77.1115944146012,1481.17803641696,0.0,1.0
2015-01-29,94.8,94.8,94.8,94.8,105,76.8037313564214,76.8037313564214,76.8037313564214,76.8037313564214,129.603078186484,0.0,1.0
2015-01-30,93.77,93.77,93.77,93.77,551,75.9692604355658,75.9692604355658,75.9692604355658,75.9692604355658,680.107581721454,0.0,1.0
2015-02-02,94.22,94.22,92.85,93.05,500,76.333835109726,76.333835109726,75.2239077683938,75.3859409569094,617.157515173734,0.0,1.0
2015-02-03,95.46,95.46,95.46,95.46,200,77.3384408785231,77.3384408785231,77.3384408785231,77.3384408785231,246.863006069493,0.0,1.0
2015-02-04,95.46,95.46,95.46,95.46,50,77.3384408785231,77.3384408785231,77.3384408785231,77.3384408785231,61.7157515173733,0.0,1.0
2015-02-05,95.94,95.94,95.94,95.94,230,77.7273205309607,77.7273205309607,77.7273205309607,77.7273205309607,283.892456979917,0.0,1.0
2015-02-06,95.94,95.94,95.94,95.94,50,77.7273205309607,77.7273205309607,77.7273205309607,77.7273205309607,61.7157515173733,0.0,1.0
2015-02-09,95.63,95.63,95.63,95.63,303,77.4761690887614,77.4761690887614,77.4761690887614,77.4761690887614,373.997454195282,0.0,1.0
2015-02-10,95.63,95.63,95.63,95.63,0,77.4761690887614,77.4761690887614,77.4761690887614,77.4761690887614,0,0.0,1.0
2015-02-11,95.52,95.53,95.52,95.53,402,77.3870508350778,77.3951524945036,77.3870508350778,77.3951524945036,496.194642199682,0.0,1.0
2015-02-12,96.9199,96.9199,96.9199,96.9199,160,78.5212021380931,78.5212021380931,78.5212021380931,78.5212021380931,197.490404855595,0.0,1.0
2015-02-13,96.9199,96.9199,96.9199,96.9199,70,78.5212021380931,78.5212021380931,78.5212021380931,78.5212021380931,86.4020521243227,0.0,1.0
2015-02-17,98.31,98.31,98.31,98.31,323,79.6474138148712,79.6474138148712,79.6474138148712,79.6474138148712,398.683754802232,0.0,1.0
2015-02-18,97.81,97.81,97.81,97.81,100,79.2423308435821,79.2423308435821,79.2423308435821,79.2423308435821,123.431503034747,0.0,1.0
2015-02-19,97.81,97.81,97.81,97.81,0,79.2423308435821,79.2423308435821,79.2423308435821,79.2423308435821,0,0.0,1.0
2015-02-20,97.7,97.7,97.7,97.7,1655,79.1532125898985,79.1532125898985,79.1532125898985,79.1532125898985,2042.79137522506,0.0,1.0
2015-02-23,98.38,98.38,98.38,98.38,180,79.7041254308517,79.7041254308517,79.7041254308517,79.7041254308517,222.176705462544,0.0,1.0
2015-02-24,98.89,98.89,98.89,98.89,1000,80.1173100615666,80.1173100615666,80.1173100615666,80.1173100615666,1234.31503034747,0.0,1.0
2015-02-25,98.89,98.89,98.89,98.89,110,80.1173100615666,80.1173100615666,80.1173100615666,80.1173100615666,135.774653338221,0.0,1.0
2015-02-26,98.89,98.89,98.89,98.89,257,80.1173100615666,80.1173100615666,80.1173100615666,80.1173100615666,317.218962799299,0.0,1.0
2015-02-27,98.884,98.884,98.884,98.884,150,80.1124490659112,80.1124490659112,80.1124490659112,80.1124490659112,185.14725455212,0.0,1.0
2015-03-02,99.11,99.39,99.11,99.32,930,80.2955465689338,80.5223930328558,80.2955465689338,80.4656814168753,1147.91297822314,0.0,1.0
2015-03-03,99.11,99.11,99.11,99.11,17,80.2955465689338,80.2955465689338,80.2955465689338,80.2955465689338,20.9833555159069,0.0,1.0
2015-03-04,98.1,98.1,98.1,98.1,151,79.4772789669298,79.4772789669298,79.4772789669298,79.4772789669298,186.381569582467,0.0,1.0
2015-03-05,98.1,98.1,98.1,98.1,0,79.4772789669298,79.4772789669298,79.4772789669298,79.4772789669298,0,0.0,1.0
2015-03-06,97.3013,97.3013,97.13,97.13,462,78.8301994285925,78.8301994285925,78.6914180026288,78.6914180026288,570.25354402053,0.0,1.0
2015-03-09,97.3013,97.3013,97.3013,97.3013,280,78.8301994285925,78.8301994285925,78.8301994285925,78.8301994285925,345.608208497291,0.0,1.0
2015-03-10,95.82,96.9,95.82,96.9,3772,77.6301006178513,78.5050798358358,77.6301006178513,78.5050798358358,4655.83629447064,0.0,1.0
2015-03-11,95.5799,95.58,95.5799,95.58,335,77.4355797750382,77.4356607916325,77.4355797750382,77.4356607916325,413.495535166401,0.0,1.0
2015-03-12,95.5799,95.5799,95.5799,95.5799,100,77.4355797750382,77.4355797750382,77.4355797750382,77.4355797750382,123.431503034747,0.0,1.0
2015-03-13,95.52,95.58,95.52,95.58,1388,77.3870508350778,77.4356607916325,77.3870508350778,77.4356607916325,1713.22926212228,0.0,1.0
2015-03-16,96.71,97.25,96.71,97.25,1279,78.351148306746,78.7886379157382,78.351148306746,78.7886379157382,1578.68892381441,0.0,1.0
2015-03-17,96.71,96.71,96.71,96.71,0,78.351148306746,78.351148306746,78.351148306746,78.351148306746,0,0.0,1.0
2015-03-18,98.18,98.18,98.18,98.18,161,79.5420922423361,79.5420922423361,79.5420922423361,79.5420922423361,198.724719885942,0.0,1.0
2015-03-19,98.18,98.18,98.18,98.18,0,79.5420922423361,79.5420922423361,79.5420922423361,79.5420922423361,0,0.0,1.0
2015-03-20,98.5717,98.6,98.4,98.4,54789,79.859434242044,79.8823619382189,79.7203287497033,79.7203287497033,67626.8861977073,0.0,1.0
2015-03-23,99.4556,100.07,99.26,100.07,2216,80.5755399186889,81.073305873809,80.4170714603206,81.073305873809,2735.24210724999,0.0,1.0
2015-03-24,99.36,100.06,99.36,100.06,1693,80.4980880545784,81.0652042143832,80.4980880545784,81.0652042143832,2089.69534637826,0.0,1.0
2015-03-25,99.36,99.36,99.36,99.36,0,80.4980880545784,80.4980880545784,80.4980880545784,80.4980880545784,0,0.0,1.0
2015-03-26,97.44,97.44,97.44,97.44,3657,78.9425694448281,78.9425694448281,78.9425694448281,78.9425694448281,4513.89006598069,0.0,1.0
2015-03-27,97.45,97.48,97.41,97.41,1985,78.9506711042539,78.9749760825312,78.9182644665508,78.9182644665508,2450.11533523972,0.0,1.0
2015-03-30,98.25,98.3,98.17,98.22,3821,79.5988038583165,79.6393121554454,79.5339905829103,79.5744988800392,4716.31773095767,0.0,1.0
2015-03-31,97.6,98.02,97.6,98.02,862,79.0721959956406,79.4124656915235,79.0721959956406,79.4124656915235,1063.97955615952,0.0,1.0
2015-04-01,97.1899,97.85,97.1899,97.85,2659,78.7399469425893,79.2747374812852,78.7399469425893,79.2747374812852,3282.04366569391,0.0,1.0
2015-04-02,98.06,98.06,98.06,98.06,165,79.4448723292267,79.4448723292267,79.4448723292267,79.4448723292267,203.661980007332,0.0,1.0
2015-04-06,98.06,98.06,98.06,98.06,65,79.4448723292267,79.4448723292267,79.4448723292267,79.4448723292267,80.2304769725853,0.0,1.0
2015-04-07,98.06,98.06,98.06,98.06,0,79.4448723292267,79.4448723292267,79.4448723292267,79.4448723292267,0,0.0,1.0
2015-04-08,99.13,99.47,99.0372,99.47,919,80.3117498877854,80.587206308262,80.2365664883142,80.587206308262,1134.33551288932,0.0,1.0
2015-04-09,99.324,99.37,99.324,99.37,319,80.4689220806456,80.5061897140042,80.4689220806456,80.5061897140042,393.746494680842,0.0,1.0
2015-04-10,99.88,99.88,99.77,99.77,326,80.9193743447191,80.9193743447191,80.8302560910355,80.8302560910355,402.386699893274,0.0,1.0
2015-04-13,99.7404,99.99,99.7404,99.99,1251,80.8062751791352,81.0084925984027,80.8062751791352,81.0084925984027,1544.12810296468,0.0,1.0
2015-04-14,99.9404,99.9404,99.6404,99.6404,323,80.9683083676508,80.9683083676508,80.7252585848774,80.7252585848774,398.683754802232,0.0,1.0
2015-04-15,100.2101,100.26,100.21,100.26,2925,81.1868101223642,81.2272374028989,81.18672910577,81.2272374028989,3610.37146376634,0.0,1.0
2015-04-16,100.2101,100.2101,100.2101,100.2101,0,81.1868101223642,81.1868101223642,81.1868101223642,81.1868101223642,0,0.0,1.0
2015-04-17,99.8899,99.89,99.8899,99.89,504,80.9273949875507,80.9274760041449,80.9273949875507,80.9274760041449,622.094775295123,0.0,1.0
2015-04-20,99.91,100.39,99.91,100.39,218,80.9436793229965,81.3325589754341,80.9436793229965,81.3325589754341,269.080676615748,0.0,1.0
2015-04-21,100.39,100.44,100.39,100.44,482,81.3325589754341,81.373067272563,81.3325589754341,81.373067272563,594.939844627479,0.0,1.0
2015-04-22,100.39,100.39,100.39,100.39,0,81.3325589754341,81.3325589754341,81.3325589754341,81.3325589754341,0,0.0,1.0
2015-04-23,101.16,101.16,101.16,101.16,100,81.9563867512193,81.9563867512193,81.9563867512193,81.9563867512193,123.431503034747,0.0,1.0
2015-04-24,101.41,101.41,101.09,101.23,8508,82.1589282368639,82.1589282368639,81.8996751352389,82.0130983671998,10501.5522781962,0.0,1.0
2015-04-27,101.41,101.41,101.41,101.41,67,82.1589282368639,82.1589282368639,82.1589282368639,82.1589282368639,82.6991070332803,0.0,1.0
2015-04-28,101.5772,101.6,101.5772,101.6,495,82.294387982463,82.3128597659538,82.294387982463,82.3128597659538,610.985940021996,0.0,1.0
2015-04-29,101.5772,101.5772,101.5772,101.5772,0,82.294387982463,82.294387982463,82.294387982463,82.294387982463,0,0.0,1.0
2015-04-30,101.5772,101.5772,101.5772,101.5772,15,82.294387982463,82.294387982463,82.294387982463,82.294387982463,18.514725455212,0.0,1.0
2015-05-01,101.5772,101.5772,101.5772,101.5772,110,82.294387982463,82.294387982463,82.294387982463,82.294387982463,135.774653338221,0.0,1.0
2015-05-04,100.97,101.76,100.97,101.76,392,81.8024552221295,82.4424863167663,81.8024552221295,82.4424863167663,483.851491896207,0.0,1.0
2015-05-05,100.13,100.36,100.13,100.34,1444,81.1219158303637,81.3082539971567,81.1219158303637,81.2920506783051,1782.35090382174,0.0,1.0
2015-05-06,99.749,99.749,99.749,99.749,275,80.8132426062414,80.8132426062414,80.8132426062414,80.8132426062414,339.436633345553,0.0,1.0
2015-05-07,99.6108,99.63,99.43,99.43,658,80.7012776729771,80.7168328590746,80.5547996705589,80.5547996705589,812.179289968633,0.0,1.0
2015-05-08,101.17,101.17,100.84,100.87,7725,81.9644884106451,81.9644884106451,81.6971336495943,81.7214386278716,9535.08360943418,0.0,1.0
2015-05-11,100.8648,101.71,100.8648,101.71,802,81.7172257649702,82.4019780196374,81.7172257649702,82.4019780196374,989.920654338669,0.0,1.0
2015-05-12,100.59,100.67,100.59,100.67,900,81.4945921639497,81.559405439356,81.4945921639497,81.559405439356,1110.88352731272,0.0,1.0
2015-05-13,100.91,101.0794,100.91,101.0794,1200,81.7538452655748,81.8910873762475,81.7538452655748,81.8910873762475,1481.17803641696,0.0,1.0
2015-05-14,101.76,101.76,101.41,101.48,3121,82.4424863167663,82.4424863167663,82.1589282368639,82.2156398528444,3852.29720971444,0.0,1.0
2015-05-15,102.14,102.14,101.85,101.85,6895,82.7503493749461,82.7503493749461,82.5154012515983,82.5154012515983,8510.60213424578,0.0,1.0
2015-05-18,102.14,102.14,102.14,102.14,2,82.7503493749461,82.7503493749461,82.7503493749461,82.7503493749461,2.46863006069493,0.0,1.0
2015-05-19,101.83,101.83,101.83,101.83,102,82.4991979327468,82.4991979327468,82.4991979327468,82.4991979327468,125.900133095442,0.0,1.0
2015-05-20,101.73,102.58,101.73,102.58,239,82.418181338489,83.1068223896805,82.418181338489,83.1068223896805,295.001292253044,0.0,1.0
2015-05-21,102.1878,102.1878,102.1878,102.1878,394,82.7890753070013,82.7890753070013,82.7890753070013,82.7890753070013,486.320121956902,0.0,1.0
2015-05-22,102.1878,102.1878,102.1878,102.1878,2,82.7890753070013,82.7890753070013,82.7890753070013,82.7890753070013,2.46863006069493,0.0,1.0
2015-05-26,100.7112,102.42,100.63,100.72,6083,81.5927842761902,82.977195838868,81.5269988016528,81.5999137364849,7508.33832960364,0.0,1.0
2015-05-27,101.27,101.27,101.0,101.0,824,82.0455050049029,82.0455050049029,81.8267602004068,81.8267602004068,1017.07558500631,0.0,1.0
2015-05-28,101.45,101.45,100.9999,101.0,15648,82.191334874567,82.191334874567,81.8266791838125,81.8267602004068,19314.5615948772,0.0,1.0
2015-05-29,100.74,101.43,100.71,101.13,2827,81.6161170553364,82.1751315557155,81.5918120770591,81.932081772942,3489.40859079229,0.0,1.0
2015-06-01,100.74,100.74,100.74,100.74,58,81.6161170553364,81.6161170553364,81.6161170553364,81.6161170553364,71.5902717601531,0.0,1.0
2015-06-02,100.57,100.57,100.57,100.57,971,81.4783888450981,81.4783888450981,81.4783888450981,81.4783888450981,1198.51989446739,0.0,1.0
2015-06-03,100.87,100.87,100.78,100.78,937,81.7214386278716,81.7214386278716,81.6485236930396,81.6485236930396,1156.55318343558,0.0,1.0
2015-06-04,100.26,100.26,99.97,99.97,10100,81.2272374028989,81.2272374028989,80.9922892795512,80.9922892795512,12466.5818065094,0.0,1.0
2015-06-05,99.71,99.71,98.98,98.98,24955,80.7816461344808,80.7816461344808,80.1902249963987,80.1902249963987,30802.331582321,0.0,1.0
2015-06-08,99.2591,99.53,99.2591,99.53,6601,80.4163423109723,80.6358162648167,80.4163423109723,80.6358162648167,8147.71351532362,0.0,1.0
2015-06-09,98.9608,98.98,98.5,98.5,30958,80.1746698103012,80.1902249963987,79.8013453439611,79.8013453439611,38211.9247094969,0.0,1.0
2015-06-10,100.7,100.73,99.74,99.77,14214,81.5837104176333,81.6080153959107,80.8059511127582,80.8302560910355,17544.5538413589,0.0,1.0
2015-06-11,100.54,100.55,100.19,100.19,657,81.4540838668208,81.4621855262466,81.1705257869184,81.1705257869184,810.944974938286,0.0,1.0
2015-06-12,99.954,99.96,99.95,99.96,675,80.9793266244699,80.9841876201254,80.9760859606996,80.9841876201254,833.16264548454,0.0,1.0
2015-06-15,99.25,99.25,99.25,99.25,1215,80.4089698008948,80.4089698008948,80.4089698008948,80.4089698008948,1499.69276187217,0.0,1.0
2015-06-16,99.36,99.36,99.21,99.23,13125,80.4980880545784,80.4980880545784,80.3765631631917,80.3927664820432,16200.3847733105,0.0,1.0
2015-06-17,99.2099,99.81,99.2099,99.81,507181,80.3764821465974,80.8626627287387,80.3764821465974,80.8626627287387,626021.131406659,0.0,1.0
2015-06-18,100.25,100.56,99.85,99.85,1470,81.2191357434731,81.4702871856724,80.8950693664418,80.8950693664418,1814.44309461078,0.0,1.0
2015-06-19,100.28,100.85,100.1,100.85,18004,81.2434407217504,81.7052353090201,81.0976108520863,81.7052353090201,22222.6078063758,0.0,1.0
2015-06-22,101.25,102.12,101.25,102.12,4245,82.0293016860514,82.7341460560945,82.0293016860514,82.7341460560945,5239.66730382499,0.0,1.0
2015-06-23,101.65,101.9,101.24,101.84,22455,82.3533680630827,82.5559095487273,82.0212000266256,82.5072995921726,27716.5440064524,0.0,1.0
2015-06-24,100.92,102.82,100.92,101.91,6832,81.7619469250005,83.3012622158993,81.7619469250005,82.564011208153,8432.8402873339,0.0,1.0
2015-06-25,99.8523,99.92,99.8523,99.92,733,81.6588970577683,81.7142619049558,81.6588970577683,81.7142619049558,896.310610810989,0.940504,1.0
2015-06-26,99.37,99.37,99.33,99.33,2443,81.2644736338616,81.2644736338616,81.2317617596002,81.2317617596002,2987.29443685027,0.0,1.0
2015-06-29,97.21,98.09,97.2,98.09,11889,79.4980324237465,80.2176936574971,79.4898544551811,80.2176936574971,14537.8401799889,0.0,1.0
2015-06-30,97.61,97.79,97.1588,97.65,14713,79.8251511663604,79.9723546005367,79.4561612246919,79.8578630406218,17991.0204868514,0.0,1.0
2015-07-01,97.6,98.02,97.51,97.96,3749,79.8169731977951,80.1604478775397,79.7433714807069,80.1113800661476,4584.26804901827,0.0,1.0
2015-07-02,97.74,97.74,97.74,97.74,207,79.9314647577099,79.9314647577099,79.9314647577099,79.9314647577099,253.119094731071,0.0,1.0
2015-07-06,96.54,97.03,96.4916,97.03,2187,78.9501085298682,79.3508289895702,78.9105271620119,79.3508289895702,2674.25826172392,0.0,1.0
2015-07-07,96.8,96.8,96.02,96.5,39825,79.1627357125672,79.1627357125672,78.5248541644701,78.9173966556068,48697.9127906516,0.0,1.0
2015-07-08,95.41,95.51,95.4,95.46,2255,78.0259980819839,78.1077777676374,78.0178201134185,78.0668879248106,2757.40849574185,0.0,1.0
2015-07-09,96.62,98.48,96.34,96.34,60703,79.015532278391,80.5366344315457,78.7865491585612,78.7865491585612,74227.4802292761,0.0,1.0
2015-07-10,97.74,97.78,97.17,97.57,25086,79.9314647577099,79.9641766319713,79.4653205494851,79.792439292099,30675.0995672639,0.0,1.0
2015-07-13,98.63,98.63,98.05,98.05,20815,80.6593039600259,80.6593039600259,80.1849817832357,80.1849817832357,25452.5311924021,0.0,1.0
2015-07-14,98.63,98.63,98.63,98.63,102,80.6593039600259,80.6593039600259,80.6593039600259,80.6593039600259,124.725351026904,0.0,1.0
2015-07-15,98.85,98.99,98.76,98.97,1632,80.8392192684635,80.9537108283784,80.7656175513754,80.9373548912477,1995.60561643047,0.0,1.0
2015-07-16,99.67,100.51,99.34,100.51,10493,81.5098126908221,82.1967620503113,81.2399397281656,82.1967620503113,12830.814787503,0.0,1.0
2015-07-17,99.55,100.59,99.39,100.59,8263,81.4116770680379,82.2621857988341,81.2808295709923,82.2621857988341,10103.9762307383,0.0,1.0
2015-07-20,99.64,99.64,99.32,99.35,1565,81.485278785126,81.485278785126,81.2235837910349,81.2481176967309,1913.67817997162,0.0,1.0
2015-07-21,99.6,100.34,98.76,100.34,31894,81.4525669108646,82.0577365847004,80.7656175513754,82.0577365847004,38999.9053495303,0.0,1.0
2015-07-22,98.72,98.86,98.68,98.75,1810,80.732905677114,80.8473972370289,80.7001938028526,80.7574395828101,2213.26358194801,0.0,1.0
2015-07-23,98.57,98.94,98.51,98.91,4255,80.6102361486338,80.9128209855517,80.5611683372417,80.8882870798556,5203.00361391645,0.0,1.0
2015-07-24,97.44,99.08,97.4,99.08,3423,79.6861257007495,81.0273125454665,79.6534138264881,81.0273125454665,4185.63604475582,0.0,1.0
2015-07-27,96.65,97.37,96.6,97.37,5634,79.040066184087,79.6288799207921,78.9991763412603,79.6288799207921,6889.24144789783,0.0,1.0
2015-07-28,97.4699,97.47,96.58,96.68,6986,79.7105778267599,79.7106596064455,78.9828204041296,79.0646000897831,8542.46374778385,0.0,1.0
2015-07-29,97.9799,97.9799,97.88,97.93,1357,80.1276542235926,80.1276542235926,80.0459563176248,80.0868461604515,1659.33628768146,0.0,1.0
2015-07-30,97.9799,97.9799,97.9799,97.9799,43,80.1276542235926,80.1276542235926,80.1276542235926,80.1276542235926,52.5802950407538,0.0,1.0
2015-07-31,98.52,98.59,98.49,98.52,7509,80.5693463058071,80.6265920857645,80.544812400111,80.5693463058071,9181.98687118651,0.0,1.0
2015-08-03,98.22,99.14,97.92,99.14,23260,80.3240072488466,81.0763803568586,80.0786681918862,81.0763803568586,28442.2712243705,0.0,1.0
2015-08-04,98.16,98.31,98.05,98.19,22583,80.2749394374545,80.3976089659348,80.1849817832357,80.2994733431506,27614.4372768684,0.0,1.0
2015-08-05,98.29,98.66,98.29,98.6,7426,80.3812530288041,80.6838378657219,80.3812530288041,80.6347700543298,9080.49467378226,0.0,1.0
2015-08-06,97.96,98.1,97.95,97.97,2455,80.1113800661476,80.2258716260624,80.1032020975822,80.1195580347129,3001.96800755931,0.0,1.0
2015-08-07,97.39,97.53,97.39,97.53,751,79.6452358579227,79.7597274178376,79.6452358579227,79.7597274178376,918.320966874561,0.0,1.0
2015-08-10,98.48,98.48,98.354,98.41,1027,80.5366344315457,80.5366344315457,80.4335920276223,80.4793886515882,1255.81309318265,0.0,1.0
2015-08-11,97.61,98.32,97.34,98.32,3194,79.8251511663604,80.4057869345001,79.604346015096,80.4057869345001,3905.61540372483,0.0,1.0
2015-08-12,96.92,97.29,96.4258,97.29,1470,79.2608713353514,79.5634561722693,78.8567161288519,79.5634561722693,1797.51241185833,0.0,1.0
2015-08-13,97.18,97.34,97.12,97.339,1096,79.4734985180504,79.604346015096,79.4244307066584,79.6035282182395,1340.18612475968,0.0,1.0
2015-08-14,97.18,97.19,97.18,97.19,637,79.4734985180504,79.4816764866158,79.4734985180504,79.4816764866158,778.922045138609,0.0,1.0
2015-08-17,97.42,97.42,96.78,96.78,1327,79.6697697636188,79.6697697636188,79.1463797754365,79.1463797754365,1622.65236090884,0.0,1.0
2015-08-18,97.01,97.88,96.96,97.88,1688,79.3344730524395,80.0459563176248,79.2935832096128,80.0459563176248,2064.08227973936,0.0,1.0
2015-08-19,96.46,97.1814,96.0,96.73,2400,78.8846847813454,79.4746434336496,78.5084982273394,79.1054899326098,2934.71414180951,0.0,1.0
2015-08-20,94.9,95.61,94.74,95.61,1403,77.6089216851511,78.1895574532908,77.4780741881056,78.1895574532908,1715.58497539948,0.0,1.0
2015-08-21,92.52,93.73,92.4599,93.72,7967,75.6625651665983,76.6520993630054,75.6134155755206,76.6439213944401,9742.0281532485,0.0,1.0
2015-08-24,89.25,91.625,88.51,91.625,4603,72.9883694457296,74.9306369799997,72.3831997718939,74.9306369799997,5628.53716447883,0.0,1.0
2015-08-25,89.01,93.0,89.01,90.46,6872,72.7920982001612,76.055107657735,72.7920982001612,73.9779036421367,8403.06482604791,0.0,1.0
2015-08-26,89.79,90.91,89.01,90.73,8978,73.4299797482584,74.3459122275773,72.7920982001612,74.1987087934011,10978.2764854858,0.0,1.0
2015-08-27,92.19,92.19,91.56,91.56,3811,75.3926922039419,75.3926922039419,74.877480184325,74.877480184325,4660.08149768169,0.0,1.0
2015-08-28,92.64,92.64,92.25,92.25,4535,75.7607007893825,75.7607007893825,75.441760015334,75.441760015334,5545.38693046089,0.0,1.0
2015-08-31,92.34,92.4,91.88,92.38,12196,75.5153617324221,75.5644295438142,75.1391751784161,75.5480736066835,14913.2390306287,0.0,1.0
2015-09-01,89.75,90.34,89.75,90.17,4575,73.397267873997,73.8797680193525,73.397267873997,73.7407425537416,5594.29883282438,0.0,1.0
2015-09-02,90.16,90.33,89.68,90.33,2749,73.7325645851762,73.8715900507872,73.3400220940396,73.8715900507872,3361.47048993098,0.0,1.0
2015-09-03,91.0,91.45,90.92,91.28,5603,74.4195139446655,74.7875225301061,74.3540901961427,74.6484970644952,6851.33472356612,0.0,1.0
2015-09-04,89.69,90.9,89.24,90.09,13753,73.3482000626049,74.337734259012,72.9801914771642,73.6753188052188,16817.1348301276,0.0,1.0
2015-09-08,90.98,90.98,90.5,90.78,3187,74.4031580075348,74.4031580075348,74.0106155163981,74.2395986362278,3897.05582081121,0.0,1.0
2015-09-09,91.49,93.24,91.49,93.24,6623,74.8202344043675,76.2513789033034,74.8202344043675,76.2513789033034,8098.58823383517,0.0,1.0
2015-09-10,91.38,93.49,91.38,91.46,6500,74.7302767501487,76.4558281174371,74.7302767501487,74.7957004986715,7948.18413406743,0.0,1.0
2015-09-11,92.0,93.03,91.03,91.07,16994,75.2373108012003,76.0796415634311,74.4440478503615,74.4767597246229,20780.2217191295,0.0,1.0
2015-09-14,90.79,91.34,90.71,91.03,28991,74.2477766047932,74.6975648758873,74.1823528562704,74.4440478503615,35450.1240354998,0.0,1.0
2015-09-15,91.69,91.76,90.59,90.62,7293,74.9837937756745,75.0410395556319,74.0842172334862,74.1087511391823,8917.86259842365,0.0,1.0
2015-09-16,92.61,93.54,91.85,91.85,16705,75.7361668836865,76.4967179602638,75.11464127272,75.11464127272,20426.8332245533,0.0,1.0
2015-09-17,92.74,93.04,92.71,92.91,2655,75.842480475036,76.0878195319964,75.81794656934,75.9815059406469,3246.52751937677,0.0,1.0
2015-09-18,91.17,91.79,91.17,91.7,2445,74.5585394102764,75.065573461328,74.5585394102764,74.9919717442398,2989.74003196844,0.0,1.0
2015-09-21,91.0914,91.58,91.0914,91.58,463,74.4942605773527,74.8938361214556,74.4942605773527,74.8938361214556,566.155269857419,0.0,1.0
2015-09-22,89.646,90.01,89.646,90.01,305,73.3122170009174,73.609895056696,73.3122170009174,73.609895056696,372.953255521625,0.0,1.0
2015-09-23,89.4206,89.68,89.4206,89.68,421,73.1278855894544,73.3400220940396,73.1278855894544,73.3400220940396,514.797772375752,0.0,1.0
2015-09-24,88.89,89.0,88.35,89.0,2877,72.6939625773771,72.7839202315959,72.2523522748483,72.7839202315959,3517.98857749415,0.0,1.0
2015-09-25,89.2948,89.31,89.2948,89.31,413,73.0250067449024,73.0374372571217,73.0250067449024,73.0374372571217,505.015391903053,0.0,1.0
2015-09-28,87.6106,87.6106,87.6106,87.6106,453,71.6476732791265,71.6476732791265,71.6476732791265,71.6476732791265,553.927294266545,0.0,1.0
2015-09-29,86.8486,86.8486,86.67,86.67,566,71.024512074447,71.024512074447,70.8784535558699,70.8784535558699,692.10341844341,0.0,1.0
2015-09-30,88.2495,88.36,88.2495,88.36,423,72.1701636907665,72.2605302434136,72.1701636907665,72.2605302434136,517.243367493927,0.0,1.0
2015-10-01,88.6299,88.6299,88.24,88.3199,393,72.4812536149924,72.4812536149924,72.1623946206295,72.2277365894666,480.559440721308,0.0,1.0
2015-10-02,89.62,89.62,89.2214,89.3,1648,73.2909542826475,73.2909542826475,72.9649804556327,73.0292592885563,2015.17037737586,0.0,1.0
2015-10-05,91.15,91.76,91.06,91.76,942,74.5421834731457,75.0410395556319,74.4685817560576,75.0410395556319,1151.87530066023,0.0,1.0
2015-10-06,91.7301,91.7301,91.7301,91.7301,438,75.0165874296215,75.0165874296215,75.0165874296215,75.0165874296215,535.585330880236,0.0,1.0
2015-10-07,92.51,92.51,92.4314,92.4314,650,75.654387198033,75.654387198033,75.5901083651094,75.5901083651094,794.818413406743,0.0,1.0
2015-10-08,93.42,93.4201,93.42,93.42,426,76.3985823374797,76.3986641171653,76.3985823374797,76.3985823374797,520.911760171188,0.0,1.0
2015-10-09,93.95,94.05,93.86,94.05,1299,76.8320146714431,76.9137943570966,76.758412954355,76.9137943570966,1588.4140292544,0.0,1.0
2015-10-12,93.69,93.69,93.69,93.69,210,76.619387488744,76.619387488744,76.619387488744,76.619387488744,256.787487408333,0.0,1.0
2015-10-13,93.0699,93.16,93.0299,93.16,1033,76.1122716580068,76.1859551547806,76.0795597837454,76.1859551547806,1263.14987853718,0.0,1.0
2015-10-14,92.81,93.49,92.81,93.49,855,75.8997262549934,76.4558281174371,75.8997262549934,76.4558281174371,1045.49191301964,0.0,1.0
2015-10-15,93.87,93.93,93.594,93.594,3313,76.7665909229203,76.8156587343124,76.5408789905167,76.5408789905167,4051.12831325622,0.0,1.0
2015-10-16,94.26,94.26,94.26,94.26,568,77.0855316969689,77.0855316969689,77.0855316969689,77.0855316969689,694.549013561585,0.0,1.0
2015-10-19,94.28,94.28,94.08,94.08,768,77.1018876340996,77.1018876340996,76.9383282627926,76.9383282627926,939.108525379044,0.0,1.0
2015-10-20,94.26,94.28,94.0901,94.17,531,77.0855316969689,77.1018876340996,76.9465880110436,77.0119299798807,649.305503875354,0.0,1.0
2015-10-21,93.94,94.33,93.94,94.26,1800,76.8238367028777,77.1427774769263,76.8238367028777,77.0855316969689,2201.03560635714,0.0,1.0
2015-10-22,94.72,94.84,94.63,94.63,704,77.4617182509749,77.5598538737591,77.3881165338867,77.3881165338867,860.849481597457,0.0,1.0
2015-10-23,95.79,96.5109,95.35,95.53,1734,78.3367608874671,78.926310641343,77.9769302705918,78.124133704768,2120.33096745737,0.0,1.0
2015-10-26,95.71,95.88,95.71,95.88,795,78.2713371389443,78.4103626045552,78.2713371389443,78.4103626045552,972.124059474401,0.0,1.0
2015-10-27,95.21,95.41,95.09,95.31,1202,77.8624387106769,78.0259980819839,77.7643030878927,77.9442183963304,1469.80266602293,0.0,1.0
2015-10-28,95.77,95.99,95.16,95.16,728,78.3204049503364,78.500320258774,77.8215488678502,77.8215488678502,890.196623015552,0.0,1.0
2015-10-29,95.72,95.94,95.72,95.94,2602,78.2795151075097,78.4594304159473,78.2795151075097,78.4594304159473,3181.71924874515,0.0,1.0
2015-10-30,95.65,95.9,95.65,95.74,1116,78.2222693275522,78.4267185416859,78.2222693275522,78.2958710446404,1364.64207594142,0.0,1.0
2015-11-02,95.99,95.99,95.63,95.63,2946,78.500320258774,78.500320258774,78.2059133904215,78.2059133904215,3602.36160907118,0.0,1.0
2015-11-03,96.31,96.31,95.86,95.86,542,78.7620152528652,78.7620152528652,78.3940066674245,78.3940066674245,662.756277025315,0.0,1.0
2015-11-04,96.07,96.53,96.01,96.53,1803,78.5657440072968,78.9419305613028,78.5166761959048,78.9419305613028,2204.7039990344,0.0,1.0
2015-11-05,95.71,95.95,95.61,95.95,1745,78.2713371389443,78.4676083845127,78.1895574532908,78.4676083845127,2133.78174060733,0.0,1.0
2015-11-06,95.438,95.63,95.19,95.63,1526,78.0488963939668,78.2059133904215,77.8460827735462,78.2059133904215,1865.98907516722,0.0,1.0
2015-11-09,95.15,95.7,95.15,95.7,2346,77.8133708992848,78.263159170379,77.8133708992848,78.263159170379,2868.6830736188,0.0,1.0
2015-11-10,94.7,94.81,94.4,94.81,1824,77.4453623138442,77.535319968063,77.2000232568837,77.535319968063,2230.38274777523,0.0,1.0
2015-11-11,94.91,94.91,94.88,94.88,499,77.6170996537165,77.6170996537165,77.5925657480204,77.5925657480204,610.175981984561,0.0,1.0
2015-11-12,93.94,94.61,93.94,94.61,4953,76.8238367028777,77.371760596756,76.8238367028777,77.371760596756,6056.51631015939,0.0,1.0
2015-11-13,92.71,93.63,92.64,93.63,2942,75.81794656934,76.5703196773519,75.7607007893825,76.5703196773519,3597.47041883483,0.0,1.0
2015-11-16,93.6,93.65,92.53,92.68,9006,76.5457857716559,76.5866756144827,75.6707431351637,75.7934126636439,11012.5148171402,0.0,1.0
2015-11-17,94.0799,95.02,94.0,94.26,2340,76.938246483107,77.7070573079353,76.8729045142698,77.0855316969689,2861.34628826427,0.0,1.0
2015-11-18,94.77,94.77,94.6094,94.6094,340,77.5026080938016,77.5026080938016,77.3712699186421,77.3712699186421,415.751170089681,0.0,1.0
2015-11-19,95.59,95.75,95.42,95.75,3354,78.1732015161601,78.3040490132057,78.0341760505492,78.3040490132057,4101.2630131788,0.0,1.0
2015-11-20,95.86,96.65,95.84,95.95,18927,78.3940066674245,79.040066184087,78.3776507302938,78.4676083845127,23143.8894008453,0.0,1.0
2015-11-23,95.1919,95.48,94.91,95.38,18035,77.8476365875736,78.0832438619413,77.6170996537165,78.0014641762878,22053.1539781394,0.0,1.0
2015-11-24,95.3,95.34,94.49,94.66,14727,77.9360404277651,77.9687523020264,77.2736249739719,77.4126504395828,18008.1396526786,0.0,1.0
2015-11-25,95.54,95.57,95.14,95.19,3632,78.1323116733334,78.1568455790294,77.8051929307195,77.8460827735462,4441.20073460506,0.0,1.0
2015-11-27,95.35,95.39,95.2933,95.39,1102,77.9769302705918,78.0096421448532,77.9305611888263,78.0096421448532,1347.5229101142,0.0,1.0
2015-11-30,95.15,95.5,94.9,95.43,4347,77.8133708992848,78.099599799072,77.6089216851511,78.0423540191146,5315.50098935248,0.0,1.0
2015-12-01,95.45,95.68,95.45,95.68,1077,78.0587099562453,78.2468032332483,78.0587099562453,78.2468032332483,1316.95297113702,0.0,1.0
2015-12-02,95.43,96.5,95.41,96.5,11608,78.0423540191146,78.9173966556068,78.0259980819839,78.9173966556068,14194.2340658853,0.0,1.0
2015-12-03,94.47,94.92,94.43,94.92,3300,77.2572690368412,77.6252776222818,77.2245571625798,77.6252776222818,4035.23194498808,0.0,1.0
2015-12-04,95.07,95.13,94.49,94.49,2200,77.747947150762,77.7970149621541,77.2736249739719,77.2736249739719,2690.15462999206,0.0,1.0
2015-12-07,94.98,95.0,94.89,94.98,1517,77.6743454336739,77.6907013708046,77.6007437165858,77.6743454336739,1854.98389713543,0.0,1.0
2015-12-08,94.5,94.5,93.65,93.98,8211,77.2818029425372,77.2818029425372,76.5866756144827,76.8565485771391,10040.3907576658,0.0,1.0
2015-12-09,93.4,93.83,93.3,93.83,10388,76.382226400349,76.7338790486589,76.3004467146955,76.7338790486589,12702.4210437988,0.0,1.0
2015-12-10,93.38,93.65,93.2,93.49,2126,76.3658704632183,76.5866756144827,76.218667029042,76.4558281174371,2599.66761061959,0.0,1.0
2015-12-11,91.77,92.33,91.77,92.33,1822,75.0492175241972,75.5071837638567,75.0492175241972,75.5071837638567,2227.93715265706,0.0,1.0
2015-12-14,91.3,92.01,91.19,91.98,2776,74.6648530016259,75.2454887697656,74.5748953474071,75.2209548640696,3394.48602402634,0.0,1.0
2015-12-15,92.96,93.4792,92.34,92.5,8327,76.0223957834736,76.4469959113865,75.5153617324221,75.6462092294676,10182.2352745199,0.0,1.0
2015-12-16,93.4,93.53,93.05,93.05,1784,76.382226400349,76.4885399916985,76.0959975005618,76.0959975005618,2181.47084541174,0.0,1.0
2015-12-17,93.17,93.6001,93.14,93.6001,2024,76.1941331233459,76.5458675513416,76.1695992176499,76.5458675513416,2474.94225959269,0.0,1.0
2015-12-18,92.16,92.79,92.16,92.369,4788,75.3681582982458,75.8833703178627,75.3681582982458,75.5390778412616,5854.75471290998,0.0,1.0
2015-12-21,91.15,92.14,91.0,92.14,3788,75.3052509106506,76.1231576402342,75.1813256485925,76.1231576402342,4585.02157319241,0.933077,1.0
2015-12-22,92.28,92.38,91.52,91.52,6201,76.2388212181551,76.3214380595272,75.6109332237273,75.6109332237273,7505.73357322231,0.0,1.0
2015-12-23,92.97,93.04,92.38,93.04,2000,76.8088774236224,76.8667092125829,76.3214380595272,76.8667092125829,2420.8139246,0.0,1.0
2015-12-24,93.09,93.39,93.09,93.39,4345,76.9080176332689,77.1558681573852,76.9080176332689,77.1558681573852,5259.21825119351,0.0,1.0
2015-12-28,92.8,93.49,92.75,93.2,4380,76.6684287932899,77.2384849987572,76.6271203726039,76.9988961587782,5301.58249487401,0.0,1.0
2015-12-29,93.75,93.79,93.46,93.48,3179,77.4532887863246,77.4863355228735,77.2136999463456,77.23022331462,3847.88373315171,0.0,1.0
2015-12-30,93.52,93.98,93.24,93.98,2980,77.2632700511689,77.6433075214804,77.031942895327,77.6433075214804,3607.012747654,0.0,1.0
2015-12-31,93.03,93.43,92.73,92.79,4968,76.8584475284457,77.188914893934,76.6105970043294,76.6601671091527,6013.30178870641,0.0,1.0
2016-01-04,90.33,90.35,89.33,89.33,1918,74.6277928113995,74.6443161796739,73.8016243976787,73.8016243976787,2321.5605536914,0.0,1.0
2016-01-05,90.66,90.83,90.34,90.8,3730,74.9004283879274,75.0408770182599,74.6360544955367,75.0160919658483,4514.81796937901,0.0,1.0
2016-01-06,89.43,89.84,89.41,89.53,11341,73.8842412390508,74.2229702886764,73.8677178707764,73.9668580804229,13727.2253594443,0.0,1.0
2016-01-07,87.75,88.41,87.71,88.17,3602,72.4962783039999,73.0415494570556,72.463231567451,72.8432690377626,4359.8858782046,0.0,1.0
2016-01-08,86.88,88.39,86.88,87.36,1672,71.7775117840628,73.0250260887812,71.7775117840628,72.1740726226488,2023.8004409656,0.0,1.0
2016-01-11,86.13,87.55,86.12,87.55,15143,71.1578854737722,72.3310446212557,71.149623789635,72.3310446212557,18329.1926301089,0.0,1.0
2016-01-12,86.8,87.21,86.505,87.21,4772,71.7114183109651,72.0501473605906,71.4676986289175,72.0501473605906,5776.06202409561,0.0,1.0
2016-01-13,85.74,86.615,85.74,86.615,11315,70.8356797924211,71.5585771544268,70.8356797924211,71.5585771544268,13695.7547784245,0.0,1.0
2016-01-14,86.04,86.04,85.5688,85.99,903,71.0835303165373,71.0835303165373,70.6942397599921,71.0422218958513,1092.9974869569,0.0,1.0
2016-01-15,84.335,84.67,84.0,84.04,7927,69.6749131711434,69.9516795897398,69.3981467525469,69.4311934890957,9594.8959901521,0.0,1.0
2016-01-19,84.58,84.605,84.34,84.605,751,69.8773244325049,69.897978642848,69.679044013212,69.897978642848,909.015628687302,0.0,1.0
2016-01-20,82.5899,83.39,81.35,83.39,8777,68.2331666723592,68.8941840201772,67.2088004561868,68.8941840201772,10623.7419081071,0.0,1.0
2016-01-21,83.478,84.664,82.58,82.59,11591,68.9668868405846,69.9467225792575,68.2249876050634,68.2332492892006,14029.8271000193,0.0,1.0
2016-01-22,85.03,85.66,85.03,85.66,478,70.2491002186793,70.7695863193234,70.2491002186793,70.7695863193234,578.574527979401,0.0,1.0
2016-01-25,85.1,85.76,84.96,85.76,24083,70.3069320076398,70.8522031606955,70.1912684297188,70.8522031606955,29150.2308730709,0.0,1.0
2016-01-26,85.4174,85.42,85.17,85.32,8342,70.5691578621548,70.5713059000304,70.3647637966002,70.4886890586583,10097.2148795066,0.0,1.0
2016-01-27,84.82,85.5221,84.75,85.025,90552,70.0756048517979,70.6556576950713,70.0177730628375,70.2449693766107,109604.77125019,0.0,1.0
2016-01-28,84.8656,85.13,84.8656,85.12,2050,70.1132781314636,70.3317170600514,70.1132781314636,70.3234553759142,2481.334272715,0.0,1.0
2016-01-29,86.49,86.76,85.55,85.55,8198,71.4553061027117,71.6783715744163,70.6787077938141,70.6787077938141,9922.91627693541,0.0,1.0
2016-02-01,86.81,86.96,86.42,86.65,1895,71.7196799951023,71.8436052571604,71.3974743137512,71.587493048907,2293.7211935585,0.0,1.0
2016-02-02,85.29,85.6262,85.29,85.6262,1157,70.4639040062467,70.7416618269396,70.4639040062467,70.7416618269396,1400.4408553811,0.0,1.0
2016-02-03,85.5899,85.9774,84.36,85.9774,8836,70.7116719135216,71.0318121738384,69.6955673814864,71.0318121738384,10695.1559188828,0.0,1.0
2016-02-04,85.7,85.8164,85.7,85.79,3303,70.8026330558722,70.8987990592293,70.8026330558722,70.8769882131071,3997.97419647691,0.0,1.0
2016-02-05,84.5106,84.5106,84.5106,84.5106,154,69.8199883445927,69.8199883445927,69.8199883445927,69.8199883445927,186.4026721942,0.0,1.0
2016-02-08,82.6794,83.04,82.6794,83.04,662,68.3071087453872,68.6050250753749,68.3071087453872,68.6050250753749,801.289409042601,0.0,1.0
2016-02-09,82.6,82.6,82.32,82.4199,486,68.2415109733378,68.2415109733378,68.0101838174959,68.0927180420267,588.2577836778,0.0,1.0
2016-02-10,82.8297,83.12,82.8252,83.06,2105,68.4312818579695,68.6711185484726,68.4275641001077,68.6215484436493,2547.9066556415,0.0,1.0
2016-02-11,81.47,81.78,81.46,81.758,2346,67.3079406658333,67.5640528740867,67.2996789816961,67.5458771689849,2839.6147335558,0.0,1.0
2016-02-12,82.3,82.68,81.66,82.68,12320,67.9936604492215,68.3076044464354,67.4649126644402,68.3076044464354,14912.213775536,0.0,1.0
2016-02-16,84.45,84.49,83.45,83.45,2492,69.7699225387212,69.8029692752701,68.9437541250005,68.9437541250005,3016.33415005161,0.0,1.0
2016-02-17,85.88,85.97,85.14,85.2212,7610,70.951343370342,71.0256985275769,70.3399787441886,70.4070636193827,9211.19698310301,0.0,1.0
2016-02-18,85.99,86.14,85.81,86.14,1987,71.0422218958513,71.1661471579094,70.8935115813815,71.1661471579094,2405.0786340901,0.0,1.0
2016-02-19,85.48,85.71,85.28,85.708,1120,70.6208760048537,70.8108947400094,70.4556423221095,70.809242403182,1355.655797776,0.0,1.0
2016-02-22,86.3742,86.45,86.3742,86.45,2368,71.3596358004028,71.4222593661628,71.3596358004028,71.4222593661628,2866.2436867264,0.0,1.0
2016-02-23,85.55,86.07,85.5,86.07,1474,70.6787077938141,71.1083153689489,70.6373993731281,71.1083153689489,1784.1398624302,0.0,1.0
2016-02-24,85.51,85.51,84.9144,84.9144,13801,70.6456610572653,70.6456610572653,70.1535951500532,70.1535951500532,16704.8264867023,0.0,1.0
2016-02-25,86.44,86.44,85.99,85.99,881,71.4139976820256,71.4139976820256,71.0422218958513,71.0422218958513,1066.3685337863,0.0,1.0
2016-02-26,86.64,87.07,86.58,87.07,1685,71.5792313647698,71.9344837826697,71.5296612599466,71.9344837826697,2039.5357314755,0.0,1.0
2016-02-29,86.2619,86.5677,86.15,86.15,11044,71.266857087542,71.5194993884578,71.1744088420466,71.1744088420466,13367.7344916412,0.0,1.0
2016-03-01,88.18,88.18,87.06,87.65,10780,72.8515307218998,72.8515307218998,71.9262220985325,72.4136614626278,13048.187053594,0.0,1.0
2016-03-02,88.5478,88.71,87.95,87.96,3027,73.1553954644663,73.2893999811718,72.661511986744,72.6697736708812,3663.90187488211,0.0,1.0
2016-03-03,89.04,89.04,88.63,88.72,5826,73.5620355576997,73.5620355576997,73.2233065080742,73.2976616653091,7051.83096235981,0.0,1.0
2016-03-04,90.1,90.3,90.1,90.12,3691,74.4377740762437,74.6030077589879,74.4377740762437,74.4542974445182,4467.61209784931,0.0,1.0
2016-03-07,89.5,89.95,89.17,89.17,27367,73.9420730280113,74.3138488141856,73.6694374514834,73.6694374514834,33125.2073372641,0.0,1.0
2016-03-08,89.1733,90.18,88.94,90.18,26466,73.6721638072487,74.5038675493414,73.4794187163276,74.5038675493414,32034.6306642318,0.0,1.0
2016-03-09,89.0401,89.66,89.0401,89.66,6908,73.5621181745411,74.0742599742066,73.5621181745411,74.0742599742066,8361.49129556841,0.0,1.0
2016-03-10,89.24,89.595,88.98,89.44,3817,73.7272692404439,74.0205590273147,73.5124654528765,73.892502923188,4620.1233750991,0.0,1.0
2016-03-11,90.85,90.86,90.757,90.757,1176,75.0574003865343,75.0656620706716,74.9805667240583,74.9805667240583,1423.4385876648,0.0,1.0
2016-03-14,91.1,91.13,90.7478,90.76,3720,75.2639424899645,75.2887275423762,74.9729659746521,74.9830452292995,4502.71389975601,0.0,1.0
2016-03-15,90.4499,90.45,90.176,90.2,4963,74.7268504042047,74.726933021046,74.5005628756865,74.5203909176158,6007.2497538949,0.0,1.0
2016-03-16,91.07,91.1,90.15,90.15,2033,75.2391574375529,75.2639424899645,74.4790824969298,74.4790824969298,2460.7573543559,0.0,1.0
2016-03-17,91.95,91.99,91.1,91.57,2068,75.9661856416272,75.999232378176,75.2639424899645,75.6522416444133,2503.1215980364,0.0,1.0
2016-03-18,92.07,92.19,91.96,92.05,2001,76.0653258512737,76.1644660609202,75.9744473257644,76.0488024829993,2422.0243315623,0.0,1.0
2016-03-21,92.12,93.08,92.1012,92.24,3809,76.1066342719598,76.8997559491317,76.0911023057818,76.2057744816063,4610.4401194007,0.0,1.0
2016-03-22,92.22,92.4,91.96,92.4,4687,76.1892511133318,76.3379614278016,75.9744473257644,76.3379614278016,5673.17743230011,0.0,1.0
2016-03-23,91.37,92.43,91.31,92.43,4365,75.4870079616692,76.3627464802132,75.4374378568459,76.3627464802132,5283.4263904395,0.0,1.0
2016-03-24,90.97,91.28,90.6106,90.6106,5835,75.1565405961808,75.4126528044343,74.8596156682896,74.8596156682896,7062.72462502051,0.0,1.0
2016-03-28,90.95,91.5699,90.76,91.5699,5794,75.1400172279064,75.652159027572,74.9830452292995,75.652159027572,7013.09793956621,0.0,1.0
2016-03-29,92.11,92.11,91.094,91.3,5171,76.0983725878226,76.0983725878226,75.2589854794822,75.4291761727087,6259.0144020533,0.0,1.0
2016-03-30,92.38,92.57,92.33,92.57,4651,76.3214380595272,76.4784100581341,76.2801296388411,76.4784100581341,5629.6027816573,0.0,1.0
2016-03-31,92.59,92.99,92.36,92.955,6238,76.4949334264085,76.8254007918968,76.3049146912527,76.7964848974166,7550.51863082741,0.0,1.0
2016-04-01,92.27,92.27,91.03,91.56,8557,76.2305595340179,76.2305595340179,75.2061107010041,75.6439799602761,10357.4523764011,0.0,1.0
2016-04-04,92.085,92.575,91.94,92.575,12454,76.0777183774795,76.4825409002027,75.95792395749,76.4825409002027,15074.4083084842,0.0,1.0
2016-04-05,90.76,90.9899,90.4,90.9899,28430,74.9830452292995,75.1729813476139,74.68562460036,75.1729813476139,34411.869938189,0.0,1.0
2016-04-06,91.42,91.42,90.61,90.61,11114,75.5283163823552,75.5283163823552,74.8591199672414,74.8591199672414,13452.4629790022,0.0,1.0
2016-04-07,90.54,91.5741,90.3895,91.5741,6564,74.8012881782809,75.6556289349096,74.6769498320159,75.6556289349096,7945.11130053721,0.0,1.0
2016-04-08,91.13,91.88,91.12,91.36,7639,75.2887275423762,75.9083538526668,75.280465858239,75.478746277532,9246.29878500971,0.0,1.0
2016-04-11,91.4834,91.7494,91.44,91.74,1512,75.5806954597851,75.8004562578348,75.5448397506296,75.7926902747459,1830.1353269976,0.0,1.0
2016-04-12,92.16,92.6,91.44,92.53,2397,76.1396810085086,76.5031951105457,75.5448397506296,76.4453633215853,2901.3454886331,0.0,1.0
2016-04-13,94.25,94.25,93.14,94.055,13591,77.8663729931851,77.8663729931851,76.949326053955,77.7052701525095,16450.6410246193,0.0,1.0
2016-04-14,93.8911,94.1163,93.3501,93.504,6561,77.5698611495007,77.7559142762706,77.1229040376777,77.2500513565493,7941.48007965031,0.0,1.0
2016-04-15,93.69,93.8299,93.69,93.8299,894,77.4037186815014,77.5192996425809,77.4037186815014,77.5192996425809,1082.1038242962,0.0,1.0
2016-04-18,93.95,94.01,92.97,92.97,2161,77.6185224690688,77.6680925738921,76.8088774236224,76.8088774236224,2615.6894455303,0.0,1.0
2016-04-19,95.04,95.1,94.736,95.04,16632,78.5190460400245,78.5686161448477,78.2678908422534,78.5190460400245,20131.4885969736,0.0,1.0
2016-04-20,95.2999,95.32,94.8212,95.16,6507,78.7337672107505,78.7503731958663,78.3382803911024,78.618186249671,7876.11810368611,0.0,1.0
2016-04-21,94.925,95.1,94.92,95.1,3082,78.4240366724466,78.5686161448477,78.419905830378,78.5686161448477,3730.4742578086,0.0,1.0
2016-04-22,94.8,95.07,94.38,95.07,4951,78.3207656207315,78.5438310924361,77.9737748869688,78.5438310924361,5992.72487034731,0.0,1.0
2016-04-25,93.92,94.03,93.87,94.01,6865,77.5937374166572,77.6846159421665,77.5524289959712,77.6680925738921,8309.44379618951,0.0,1.0
2016-04-26,94.28,95.13,94.1375,94.2,26815,77.8911580455967,78.5934011972594,77.7734290466415,77.825064572499,32457.0626940745,0.0,1.0
2016-04-27,95.1899,95.1899,94.11,94.84,5226,78.6428886852412,78.6428886852412,77.7507094152641,78.3538123572803,6325.58678497981,0.0,1.0
2016-04-28,94.5075,95.0153,94.09,94.8,9570,78.0791113597182,78.4986396802056,77.7341860469897,78.3207656207315,11583.594629211,0.0,1.0
2016-04-29,93.6045,94.04,93.1,93.64,42775,77.3330812821283,77.6928776263037,76.9162793174061,77.3624102608154,51775.1578123825,0.0,1.0
2016-05-02,93.89,93.97,93.17,93.37,4597,77.5689523642456,77.6350458373432,76.9741111063666,77.1393447891108,5564.2408056931,0.0,1.0
2016-05-03,93.01,93.28,92.82,93.25,35888,76.8419241601713,77.0649896318759,76.6849521615643,77.0402045794643,43439.0850630224,0.0,1.0
2016-05-04,91.85,92.65,91.6212,92.65,5734,75.8835688002551,76.5445035312318,75.6945414671958,76.5445035312318,6940.47352182821,0.0,1.0
2016-05-05,91.69,92.02,91.57,91.77,6227,75.7513818540598,76.0240174305877,75.6522416444133,75.8174753271575,7537.20415424211,0.0,1.0
2016-05-06,92.1,92.1,91.53,91.53,5277,76.0901109036853,76.0901109036853,75.6191949078645,75.6191949078645,6387.31754005711,0.0,1.0
2016-05-09,91.98,92.16,91.93,92.16,3811,75.9909706940389,76.1396810085086,75.9496622733528,76.1396810085086,4612.8609333253,0.0,1.0
2016-05-10,93.09,93.09,92.66,92.66,5225,76.9080176332689,76.9080176332689,76.552765215369,76.552765215369,6324.37637801751,0.0,1.0
2016-05-11,92.69,93.14,92.59,92.7,6975,76.5775502677806,76.949326053955,76.4949334264085,76.5858119519178,8442.58856204251,0.0,1.0
2016-05-12,92.5,92.7,92.24,92.7,3036,76.4205782691737,76.5858119519178,76.2057744816063,76.5858119519178,3674.7955375428,0.0,1.0
2016-05-13,91.7499,92.23,91.54,92.21,7084,75.8008693420417,76.197512797469,75.6274565920017,76.1809894291946,8574.52292093321,0.0,1.0
2016-05-16,92.23,92.23,91.9,91.9,2796,76.197512797469,76.197512797469,75.9248772209412,75.9248772209412,3384.29786659081,0.0,1.0
2016-05-17,91.83,92.33,91.83,92.07,3786,75.8670454319807,76.2801296388411,75.8670454319807,76.0653258512737,4582.60075926781,0.0,1.0
2016-05-18,91.9,92.27,91.46,91.52,20479,75.9248772209412,76.2305595340179,75.561363118904,75.6109332237273,24787.9241809417,0.0,1.0
2016-05-19,91.2196,91.4899,91.15,91.4899,5155,75.3627522322456,75.5860655544743,75.3052509106506,75.5860655544743,6239.6478906565,0.0,1.0
2016-05-20,92.06,92.16,91.891,91.93,5023,76.0570641671365,76.1396810085086,75.9174417052177,75.9496622733528,6079.87417163291,0.0,1.0
2016-05-23,91.8333,91.84,91.8333,91.84,543,75.869771787746,75.8753071161179,75.869771787746,75.8753071161179,657.250980528901,0.0,1.0
2016-05-24,92.91,92.91,92.55,92.55,5964,76.7593073187992,76.7593073187992,76.4618866898597,76.4618866898597,7218.86712315721,0.0,1.0
2016-05-25,93.8178,94.05,93.3754,93.3754,2410,77.5093030047749,77.7011393104409,77.1438060985448,77.1438060985448,2917.080779143,0.0,1.0
2016-05-26,93.9599,93.9599,93.84,93.84,1759,77.6267015363646,77.6267015363646,77.5276439435595,77.5276439435595,2129.1058466857,0.0,1.0
2016-05-27,94.01,94.58,93.93,94.58,2905,77.6680925738921,78.1390085697129,77.6019991007944,78.1390085697129,3516.2322254815,0.0,1.0
2016-05-31,94.07,95.0499,93.8,95.0,19763,77.7176626787153,78.5272251073203,77.4945972070107,78.4859993034757,23921.2727959349,0.0,1.0
2016-06-01,93.5401,93.59,93.33,93.33,927,77.2798760362847,77.3211018401293,77.1062980525619,77.1062980525619,1122.0472540521,0.0,1.0
2016-06-02,93.85,93.87,93.58,93.6,2249,77.5359056276967,77.5524289959712,77.3128401559921,77.3293635242665,2722.2052582127,0.0,1.0
2016-06-03,94.28,94.28,93.74,93.74,3109,77.8911580455967,77.8911580455967,77.4450271021874,77.4450271021874,3763.1552457907,0.0,1.0
2016-06-06,94.77,94.99,94.52,94.52,10065,78.2959805683199,78.4777376193384,78.0894384648897,78.0894384648897,12182.7460755495,0.0,1.0
2016-06-07,95.4511,96.03,95.16,96.03,10447,78.8586838749051,79.3369527696081,78.618186249671,79.3369527696081,12645.1215351481,0.0,1.0
2016-06-08,95.65,96.29,95.65,96.29,2836,79.0230087723942,79.5517565571755,79.0230087723942,79.5517565571755,3432.7141450828,0.0,1.0
2016-06-09,94.98,95.09,94.89,95.09,2448,78.4694759352012,78.5603544607105,78.3951207779664,78.5603544607105,2963.0762437104,0.0,1.0
2016-06-10,93.7808,94.05,93.69,93.7,3594,77.4787347734673,77.7011393104409,77.4037186815014,77.4119803656386,4350.2026225062,0.0,1.0
2016-06-13,92.9599,93.25,92.85,93.07,4436,76.8005331226439,77.0402045794643,76.7097372139759,76.8914942649945,5369.3652847628,0.0,1.0
2016-06-14,91.85,92.18,91.6,92.17,2539,75.8835688002551,76.156204376783,75.6770266968249,76.1479426926458,3073.22327727971,0.0,1.0
2016-06-15,92.5989,92.609,92.33,92.33,2991,76.5022863252906,76.5106306262692,76.2801296388411,76.2801296388411,3620.32722423931,0.0,1.0
2016-06-16,91.9,91.9,90.99,90.99,3886,75.9248772209412,75.9248772209412,75.1730639644553,75.1730639644553,4703.64145549781,0.0,1.0
2016-06-17,92.28,92.32,92.12,92.27,4280,76.2388212181551,76.2718679547039,76.1066342719598,76.2305595340179,5180.54179864401,0.0,1.0
2016-06-20,93.765,94.13,93.7,93.78,10012,77.4656813125305,77.7672327835386,77.4119803656386,77.4780738387363,12118.5945065476,0.0,1.0
2016-06-21,94.0,94.16,93.5849,93.87,18276,77.6598308897549,77.7920178359502,77.3168883812194,77.5524289959712,22121.3976429948,0.0,1.0
2016-06-22,93.01,93.16,92.9825,93.09,6366,77.8758788869533,78.0014716386257,77.8528535491467,77.9428616878453,7603.14578098708,1.251506,1.0
2016-06-23,94.32,94.55,93.58,94.55,7918,78.9727222515583,79.1652978041225,78.3531313433082,79.1652978041225,9456.75593682936,0.0,1.0
2016-06-24,89.7,90.82,88.68,88.68,20582,75.1044655000507,76.0422247125374,74.2504347886789,74.2504347886789,24581.8326208414,0.0,1.0
2016-06-27,87.42,88.0,87.26,87.92,38935,73.1954556746313,73.6810809810977,73.0614900728475,73.6140981802058,46501.4893155407,0.0,1.0
2016-06-28,89.14,89.45,88.46,89.45,21764,74.6355858938073,74.8951442472635,74.0662320862261,74.8951442472635,25993.5382936542,0.0,1.0
2016-06-29,90.9,91.04,90.47,90.55,3777,76.1092075134293,76.2264274149901,75.7491749586353,75.8161577595272,4511.00873622183,0.0,1.0
2016-06-30,91.89,91.98,90.98,91.14,11964,76.9381196744666,77.01347532547,76.1761903143212,76.310155916105,14289.041175578,0.0,1.0
2016-07-01,92.33,92.6099,92.29,92.6,6036,77.3065250793721,77.5408811539927,77.2730336789262,77.5325920323823,7209.01475558247,0.0,1.0
2016-07-05,91.59,93.09,91.53,93.09,10264,76.686934171122,77.9428616878453,76.6366970704531,77.9428616878453,12258.6692265239,0.0,1.0
2016-07-06,91.41,91.5,90.09,90.45,25920,76.5362228691152,76.6115785201186,75.4310066543987,75.7324292584123,30957.200540871,0.0,1.0
2016-07-07,91.5,91.9299,91.33,91.9299,2534,76.6115785201186,76.9715273464115,76.4692400682233,76.9715273464115,3026.44854053114,0.0,1.0
2016-07-08,92.72,92.72,91.74,91.82,22518,77.6330662337202,77.6330662337202,76.8125269227943,76.8795097236862,26894.0679698817,0.0,1.0
2016-07-11,93.58,93.69,93.19,93.44,7734,78.3531313433082,78.4452326945345,78.0265901889601,78.2359114417473,9236.99803175527,0.0,1.0
2016-07-12,94.276,94.4,94.2705,94.36,22805,78.9358817110678,79.0397050524502,78.9312766435065,79.0062136520043,27236.8425283397,0.0,1.0
2016-07-13,93.99,94.28,93.99,94.12,17973,78.6964181978792,78.9392308511124,78.6964181978792,78.8052652493286,21465.8088472637,0.0,1.0
2016-07-14,95.02,95.13,94.74,94.88,56201,79.5588217593625,79.6509231105889,79.3243819562408,79.4416018578017,67122.902299286,0.0,1.0
2016-07-15,94.85,95.0799,94.1,94.6,21316,79.4164833074672,79.6089751315303,78.7885195491056,79.20716205468,25458.4755682564,0.0,1.0
2016-07-18,94.7851,95.41,94.65,95.41,9944,79.3621435102436,79.8853629137105,79.2490263052374,79.8853629137105,11876.4815655255,0.0,1.0
2016-07-19,94.629,94.68,94.43,94.65,8610,79.2314433200033,79.2741448555719,79.0648236027847,79.2490263052374,10283.2367537384,0.0,1.0
2016-07-20,95.02,95.06,94.61,94.61,6365,79.5588217593625,79.5923131598085,79.2155349047915,79.2155349047915,7601.95144454646,0.0,1.0
2016-07-21,95.16,95.28,94.92,95.28,12696,79.6760416609233,79.7765158622612,79.4750932582476,79.7765158622612,15163.2954501118,0.0,1.0
2016-07-22,95.08,95.75,94.68,95.75,7939,79.6090588600314,80.1700398175011,79.2741448555719,80.1700398175011,9481.83700208238,0.0,1.0
2016-07-25,95.03,95.03,94.64,94.68,12344,79.567194609474,79.567194609474,79.2406534551259,79.2741448555719,14742.8890230136,0.0,1.0
2016-07-26,95.08,95.08,94.66,94.95,30287,79.6090588600314,79.6090588600314,79.2573991553489,79.5002118085821,36172.8677770587,0.0,1.0
2016-07-27,95.18,95.47,94.91,95.33,4920,79.6927873611463,79.9356000143795,79.4667204081361,79.8183801128186,5876.13528785052,0.0,1.0
2016-07-28,95.1,95.9,94.86,95.23,12819,79.6258045602544,80.2956325691735,79.4248561575787,79.7346516117038,15310.1988323081,0.0,1.0
2016-07-29,95.82,95.85,95.44,95.46,6511,80.2286497682816,80.253768318616,79.910481464045,79.927227164268,7776.32456487698,0.0,1.0
2016-08-01,95.62,96.0,95.6,95.6889,7283,80.0611927660518,80.3793610702884,80.0444470658288,80.11888170332,8698.35229703564,0.0,1.0
2016-08-02,95.08,95.26,94.85,95.24,11465,79.6090588600314,79.7597701620382,79.4164833074672,79.7430244618152,13693.0672917086,0.0,1.0
2016-08-03,94.81,94.95,94.72,94.75,6357,79.3829919070212,79.5002118085821,79.3076362560178,79.3327548063523,7592.3967530215,0.0,1.0
2016-08-04,95.41,95.41,95.3897,95.41,574,79.8853629137105,79.8853629137105,79.8683660279842,79.8853629137105,685.549116915895,0.0,1.0
2016-08-05,96.08,96.13,95.59,95.7,7081,80.4463438711803,80.4882081217377,80.0360742157173,80.1281755669437,8457.09633603039,0.0,1.0
2016-08-08,96.11,97.0873,96.06,96.84,5085,80.4714624215147,81.2897410629105,80.4295981709573,81.0826804796534,6073.20080055283,0.0,1.0
2016-08-09,96.76,97.0595,96.56,96.56,16224,81.0156976787615,81.2664645396005,80.8482406765317,80.8482406765317,19376.9144126193,0.0,1.0
2016-08-10,96.83,97.216,96.75,96.75,11663,81.0743076295419,81.3974996438453,81.00732482865,81.00732482865,13929.5459069513,0.0,1.0
2016-08-11,97.2385,97.35,97.03,97.03,6380,81.4163385565962,81.5096958353393,81.2417646317717,81.2417646317717,7619.86649115576,0.0,1.0
2016-08-12,97.128,97.2101,97.0998,97.2101,1507,81.3238185628642,81.3925596622796,81.3002071255498,81.3925596622796,1799.86501601438,0.0,1.0
2016-08-15,97.6099,97.66,97.48,97.48,3561,81.7273062097369,81.7692541887954,81.6185428867886,81.6185428867886,4253.03206504791,0.0,1.0
2016-08-16,97.31,97.45,97.22,97.29,1762,81.4762044348933,81.5934243364542,81.4008487838899,81.4594587346704,2104.42080837248,0.0,1.0
2016-08-17,97.27,97.27,96.8099,96.84,12935,81.4427130344474,81.4427130344474,81.0574782008178,81.0826804796534,15448.74185942,0.0,1.0
2016-08-18,98.05,100.186,97.2978,98.14,10554,82.0957953431435,83.8842361269574,81.4659895577573,82.1711509941469,12605.0267943037,0.0,1.0
2016-08-19,98.19,98.5,97.6,97.6,13671,82.2130152447043,82.4725735981605,81.7190170881265,81.7190170881265,16327.7734797164,0.0,1.0
2016-08-22,97.77,98.05,97.0301,97.91,6961,81.8613555400218,82.0957953431435,81.2418483602728,81.9785754415826,8313.77596315599,0.0,1.0
2016-08-23,98.0,98.3999,97.9651,98.3,14222,82.053931092586,82.3887613685445,82.0247098456969,82.3051165959307,16985.852858498,0.0,1.0
2016-08-24,97.74,97.9999,97.2575,97.8,11156,81.8362369896873,82.0538473640849,81.432246971808,81.8864740903563,13324.017331557,0.0,1.0
2016-08-25,97.73,98.0,97.58,97.71,2223,81.8278641395759,82.053931092586,81.7022713879035,81.8111184393529,2655.00990749831,0.0,1.0
2016-08-26,96.38,99.0999,96.38,98.1789,2011,80.6975293745249,82.9748608763486,80.6975293745249,82.2037213810806,2401.81058208687,0.0,1.0
2016-08-29,96.66,97.03,96.61,97.0,1669,80.9319691776466,81.2417646317717,80.8901049270892,81.2166460814372,1993.34751939482,0.0,1.0
2016-08-30,96.45,96.76,96.45,96.72,7663,80.7561393253053,81.0156976787615,80.7561393253053,80.9822062783155,9152.20014447126,0.0,1.0
2016-08-31,96.2615,96.39,96.0801,96.39,4768,80.5983111007038,80.7059022246364,80.4464275996814,80.7059022246364,5694.59614887628,0.0,1.0
2016-09-01,96.53,96.6354,96.24,96.24,2666,80.8231221261972,80.9113719663723,80.5803094729641,80.5803094729641,3184.10095069299,0.0,1.0
2016-09-02,97.27,98.31,97.16,98.31,4069,81.4427130344474,82.3134894460422,81.350611683221,82.3134894460422,4859.75497688288,0.0,1.0
2016-09-06,98.02,98.02,97.71,97.7258,461712,82.070676792809,82.070676792809,81.8111184393529,81.824347542529,551439.466671553,0.0,1.0
2016-09-07,98.0678,98.0678,97.85,98.05,1358,82.1106990163419,82.1106990163419,81.9283383409137,82.0957953431435,1621.90888636199,0.0,1.0
2016-09-08,97.81,97.98,97.63,97.92,9613,81.8948469404678,82.0371853923631,81.744135638461,81.9869482916941,11481.1562036803,0.0,1.0
2016-09-09,95.9,96.91,95.82,96.91,12260,80.2956325691735,81.1412904304338,80.2286497682816,81.1412904304338,14642.5647620015,0.0,1.0
2016-09-12,96.45,97.5,95.15,95.7,21821,80.7561393253053,81.6352885870116,79.6676688108118,80.1281755669437,26061.6154707696,0.0,1.0
2016-09-13,94.99,95.73,94.7,95.73,10898,79.533703209028,80.1532941172782,79.2908905557949,80.1532941172782,13015.878529877,0.0,1.0
2016-09-14,95.01,95.74,94.85,95.74,5678,79.550448909251,80.1616669673897,79.4164833074672,80.1616669673897,6781.4423098405,0.0,1.0
2016-09-15,95.7,95.9,95.22,95.26,6886,80.1281755669437,80.2956325691735,79.7262787615923,79.7597701620382,8224.20073010949,0.0,1.0
2016-09-16,95.16,95.16,94.88,95.0247,16089,79.6760416609233,79.6760416609233,79.4416018578017,79.5627569989149,19215.6789931356,0.0,1.0
2016-09-19,95.63,96.05,95.58,95.87,14465,80.0695656161633,80.4212253208458,80.0277013656059,80.270514018839,17276.0766135687,0.0,1.0
2016-09-20,95.8601,96.1,95.66,95.96,11708,80.2622248972286,80.4630895714032,80.0946841664978,80.3458696698424,13983.2910467793,0.0,1.0
2016-09-21,96.91,97.12,96.17,96.52,8938,81.1412904304338,81.3171202827751,80.5216995221837,80.8147492760857,10674.9791062618,0.0,1.0
2016-09-22,97.76,98.02,97.67,98.02,7444,81.8529826899103,82.070676792809,81.7776270389069,82.070676792809,8890.64046397547,0.0,1.0
2016-09-23,97.2,97.3899,97.08,97.3899,5298,81.384103083667,81.5431035072841,81.2836288823291,81.5431035072841,6327.59446240489,0.0,1.0
2016-09-26,96.25,97.36,96.25,97.36,15890,80.5886823230756,81.5180686854508,80.5886823230756,81.5180686854508,18978.0060414522,0.0,1.0
2016-09-27,96.79,97.01,96.22,96.258,7755,81.040816229096,81.2250189315487,80.5635637727411,80.5953806031648,9262.07909700829,0.0,1.0
2016-09-28,97.26,97.26,96.54,96.94,6621,81.4343401843359,81.4343401843359,80.8314949763087,81.1664089807683,7907.70157334519,0.0,1.0
2016-09-29,96.57,97.23,96.32,97.15,20575,80.8566135266432,81.4092216340014,80.647292273856,81.3422388331095,24573.472265757,0.0,1.0
2016-09-30,97.21,97.43,96.53,96.53,13095,81.3924759337784,81.5766786362312,80.8231221261972,80.8231221261972,15639.8356899192,0.0,1.0
2016-10-03,96.81,97.15,96.61,96.81,9070,81.0575619293189,81.3422388331095,80.8901049270892,81.0575619293189,10832.6315164236,0.0,1.0
2016-10-04,96.55,97.74,96.36,97.74,8094,80.8398678264202,81.8362369896873,80.6807836743019,81.8362369896873,9666.95915037848,0.0,1.0
2016-10-05,96.98,97.1,96.78,96.87,9515,81.1999003812142,81.3003745825521,81.0324433789845,81.1077990299878,11364.1112324995,0.0,1.0
2016-10-06,96.66,96.8488,96.44,96.59,12625,80.9319691776466,81.0900485877515,80.7477664751938,80.8733592268662,15078.4975628278,0.0,1.0
2016-10-07,96.3501,97.43,95.87,97.43,6921,80.6724945526916,81.5766786362312,80.270514018839,81.5766786362312,8266.00250553119,0.0,1.0
2016-10-10,96.75,97.169,96.28,96.28,24726,81.00732482865,81.3581472483213,80.61380087341,80.61380087341,29531.1628307707,0.0,1.0
2016-10-11,95.47,96.23,95.25,96.23,11990,79.9356000143795,80.5719366228526,79.7513973119267,80.5719366228526,14320.0939230341,0.0,1.0
2016-10-12,95.53,96.04,95.28,95.32,19486,79.9858371150484,80.4128524707343,79.7765158622612,79.8100072627071,23272.8398819218,0.0,1.0
2016-10-13,94.97,95.2199,94.2614,94.2614,8345,79.516957508805,79.7261950330911,78.923657349905,78.923657349905,9966.73759697411,0.0,1.0
2016-10-14,95.3901,95.72,95.38,95.5,5925,79.8687009419887,80.1449212671667,79.8602443633761,79.9607185647139,7076.44341067365,0.0,1.0
2016-10-17,95.578,95.72,94.72,95.0,9971,80.0260267955835,80.1449212671667,79.3076362560178,79.5420760591395,11908.7286494223,0.0,1.0
2016-10-18,96.24,96.24,96.0,96.0,2809,80.5803094729641,80.5803094729641,80.3793610702884,80.3793610702884,3354.89106170165,0.0,1.0
2016-10-19,96.74,96.77,95.8299,95.87,13755,80.9989519785385,81.024070528873,80.2369388898919,80.270514018839,16428.0977407284,0.0,1.0
2016-10-20,96.51,96.96,96.12,96.63,11750,80.8063764259743,81.1831546809912,80.4798352716262,80.9068506273121,14033.4531772853,0.0,1.0
2016-10-21,96.76,96.76,95.84,96.21,24865,81.0156976787615,81.0156976787615,80.2453954685046,80.5551909226296,29697.1755960169,0.0,1.0
2016-10-24,96.58,97.07,96.23,97.07,35275,80.8649863767547,81.2752560322176,80.5719366228526,81.2752560322176,42130.2179428714,0.0,1.0
2016-10-25,96.5,96.83,96.19,96.83,21860,80.7980035758628,81.0743076295419,80.5384452224066,81.0743076295419,26108.1945919537,0.0,1.0
2016-10-26,95.99,96.1816,95.72,95.8,12888,80.3709882201769,80.531412028313,80.1449212671667,80.2119040680586,15392.6080467109,0.0,1.0
2016-10-27,95.515,96.75,95.5,96.75,9027,79.9732778398812,81.00732482865,79.9607185647139,81.00732482865,10781.275049477,0.0,1.0
2016-10-28,95.11,96.2,95.11,96.2,13577,79.6341774103659,80.5468180725181,79.6341774103659,80.5468180725181,16215.5058542981,0.0,1.0
2016-10-31,95.18,95.2,94.87,94.87,4634,79.6927873611463,79.7095330613693,79.4332290076902,79.4332290076902,5534.5550658332,0.0,1.0
2016-11-01,94.98,95.28,94.85,95.26,3175,79.5253303589165,79.7765158622612,79.4164833074672,79.7597701620382,3792.01819896858,0.0,1.0
2016-11-02,93.9,94.49,93.81,94.47,6290,78.6210625468758,79.1150607034536,78.5457068958724,79.0983150032306,7512.37621149996,0.0,1.0
2016-11-03,93.704,94.12,93.56,94.08,72070,78.4569546846906,78.8052652493286,78.3363856430852,78.7717738488826,86075.8272754852,0.0,1.0
2016-11-04,93.2,93.52,93.2,93.51,1957,78.0349630390716,78.3028942426392,78.0349630390716,78.2945213925278,2337.31641429339,0.0,1.0
2016-11-07,94.89,95.08,94.27,95.08,9144,79.4499747079132,79.6090588600314,78.9308580010009,79.6090588600314,10921.0124130295,0.0,1.0
2016-11-08,95.31,95.45,94.55,94.7,22408,79.8016344125957,79.9188543141565,79.1652978041225,79.2908905557949,26762.6909614135,0.0,1.0
2016-11-09,95.69,95.7399,93.6,93.6,39300,80.1198027168322,80.1615832388886,78.3698770435311,78.3698770435311,46937.422116367,0.0,1.0
2016-11-10,95.35,96.06,94.86,96.06,17512,79.8351258130416,80.4295981709573,79.4248561575787,80.4295981709573,20915.2197481379,0.0,1.0
2016-11-11,94.74,94.76,94.5,94.76,3678,79.3243819562408,79.3411276564638,79.1234335535651,79.3411276564638,4392.76942860045,0.0,1.0
2016-11-14,94.74,95.6,94.4,95.48,5734,79.3243819562408,80.0444470658288,79.0397050524502,79.943972864491,6848.32515051522,0.0,1.0
2016-11-15,95.08,95.8052,94.58,94.58,15404,79.6090588600314,80.2162579501166,79.190416354457,79.190416354457,18397.5585313109,0.0,1.0
2016-11-16,95.12,95.1599,94.82,94.91,49995,79.6425502604774,79.6759579324222,79.3913647571327,79.4667204081361,59710.8503487981,0.0,1.0
2016-11-17,95.32,95.52,95.18,95.23,12354,79.8100072627071,79.9774642649369,79.6927873611463,79.7346516117038,14754.8323874198,0.0,1.0
2016-11-18,95.305,95.845,94.82,95.13,10542,79.7974479875399,80.2495818935603,79.3913647571327,79.6509231105889,12590.6947570163,0.0,1.0
2016-11-21,95.92,96.39,95.24,96.39,24020,80.3123782693964,80.7059022246364,79.7430244618152,80.7059022246364,28687.961303693,0.0,1.0
2016-11-22,95.84,95.92,95.63,95.88,5465,80.2453954685046,80.3123782693964,80.0695656161633,80.2788868689505,6527.04864798843,0.0,1.0
2016-11-23,95.77,95.77,95.35,95.35,13829,80.1867855177241,80.1867855177241,79.8351258130416,79.8351258130416,16516.4786373343,0.0,1.0
2016-11-25,96.11,96.11,95.9,96.03,4534,80.4714624215147,80.4714624215147,80.2956325691735,80.4044796206228,5415.12142177119,0.0,1.0
2016-11-28,96.6,96.71,95.85,96.05,9467,80.8817320769777,80.973833428204,80.253768318616,80.4212253208458,11306.7830833498,0.0,1.0
2016-11-29,95.9,96.14,95.72,95.84,5375,80.2956325691735,80.4965809718492,80.1449212671667,80.2453954685046,6419.55836833263,0.0,1.0
2016-11-30,95.82,96.37,95.82,96.26,12947,80.2286497682816,80.6891565244134,80.2286497682816,80.5970551731871,15463.0738967075,0.0,1.0
2016-12-01,95.48,95.76,95.45,95.74,11293,79.943972864491,80.1784126676126,79.9188543141565,80.1616669673897,13487.6414239219,0.0,1.0
2016-12-02,95.7262,95.83,95.48,95.53,59182,80.1501124342358,80.2370226183931,79.943972864491,79.9858371150484,70683.2192287743,0.0,1.0
2016-12-05,96.6,96.69,95.94,95.95,21514,80.8817320769777,80.9570877279811,80.3291239696194,80.3374968197309,25694.9541834992,0.0,1.0
2016-12-06,96.7,96.8436,96.15,96.3,14318,80.9654605780925,81.0856947056935,80.5049538219607,80.630546573633,17100.5091567975,0.0,1.0
2016-12-07,97.8,97.89,96.8,96.8,16349,81.8864740903563,81.9618297413597,81.0491890792074,81.0491890792074,19526.2064676968,0.0,1.0
2016-12-08,98.04,98.95,97.67,97.89,15739,82.087422493032,82.8493518531774,81.7776270389069,81.9618297413597,18797.6612389186,0.0,1.0
2016-12-09,98.39,99.41,98.09,98.54,124200,82.3804722469341,83.2345029583059,82.1292867435894,82.5060649986064,148336.585925007,0.0,1.0
2016-12-12,98.2012,99.0,98.02,99.0,16899,82.2223928368292,82.8912161037349,82.070676792809,82.8912161037349,20183.0915100378,0.0,1.0
2016-12-13,99.09,99.2,98.6772,98.93,9933,82.9665717547383,83.0586731059646,82.620940502136,82.8326061529545,11863.3438646787,0.0,1.0
2016-12-14,97.83,99.08,97.72,99.08,22062,81.9115926406907,82.9581989046268,81.8194912894644,82.9581989046268,26349.450552959,0.0,1.0
2016-12-15,97.86,98.09,97.53,97.59,14779,81.9367111910252,82.1292867435894,81.6604071373461,81.710644238015,17651.0982559233,0.0,1.0
2016-12-16,97.828,98.19,97.75,98.19,14528,81.9099180706684,82.2130152447043,81.8446098397988,82.2130152447043,17351.3198093277,0.0,1.0
2016-12-19,97.9054,98.22,97.55,98.22,13097,81.9747239305314,82.2381337950388,81.6771528375691,82.2381337950388,15642.2243628005,0.0,1.0
2016-12-20,98.09,98.25,97.95,98.25,9591,82.1292867435894,82.2632523453732,82.0120668420286,82.2632523453732,11454.8808019867,0.0,1.0
2016-12-21,97.26,97.3099,97.2,97.29,57106,82.2252948666778,82.2674811941901,82.1745698235768,82.2506573882283,67547.7001208157,0.944666,1.0
2016-12-22,96.89,97.1099,96.7218,97.1099,12603,81.9124904342218,82.0983977171869,81.7702912300621,82.0983977171869,14907.429422874,0.0,1.0
2016-12-23,96.87,97.16,96.75,97.16,2916,81.8955820865215,82.1407531281762,81.7941320003195,82.1407531281762,3449.18386075541,0.0,1.0
2016-12-27,97.08,97.3516,96.94,96.94,5152,82.0731197373749,82.3027350991453,81.9547613034726,81.9547613034726,6094.03129307678,0.0,1.0
2016-12-28,96.98,97.51,96.8241,97.51,22462,81.9885779988733,82.4366492129319,81.8567774285492,82.4366492129319,26569.1247874788,0.0,1.0
2016-12-29,97.38,97.4099,96.87,97.04,25898,82.3267449528797,82.3520229326917,81.8955820865215,82.0393030419743,30633.3894464485,0.0,1.0
2016-12-30,96.7,97.01,96.67,96.9525,35555,81.7518611310687,82.0139405204238,81.7264986095182,81.9653290207853,42056.1495779008,0.0,1.0
2017-01-03,97.35,97.35,97.06,97.19,16787,82.3013824313293,82.3013824313293,82.0562113896746,82.1661156497267,19856.4641531211,0.0,1.0
2017-01-04,98.61,98.71,97.79,97.83,20206,83.3666083364497,83.4511500749513,82.6733660807364,82.7071827761371,23900.6204013799,0.0,1.0
2017-01-05,99.08,99.08,98.26,98.26,5249,83.7639545074073,83.7639545074073,83.070712251694,83.070712251694,6208.76751889752,0.0,1.0
2017-01-06,98.99,99.1,98.65,99.1,4137,83.6878669427559,83.7808628551077,83.4004250318504,83.7808628551077,4893.44088887007,0.0,1.0
2017-01-09,98.8,99.0699,98.5,98.88,11676,83.5272376396028,83.7554157918187,83.2736124240979,83.5948710304041,13810.9296152881,0.0,1.0
2017-01-10,98.7832,98.8565,98.64,98.64,5979,83.5130346275345,83.5750037218562,83.3919708580002,83.3919708580002,7072.24633177525,0.0,1.0
2017-01-11,99.0904,99.13,98.7456,98.87,2374,83.7727468482115,83.8062253766581,83.4812469338579,83.5864168565539,2808.08041338592,0.0,1.0
2017-01-12,98.76,98.8104,98.6984,98.76,3221,83.4934209442021,83.536029980407,83.4413432332852,83.4934209442021,3809.95240586186,0.0,1.0
2017-01-13,99.35,99.38,99.05,99.33,8378,83.9922172013617,84.0175797229122,83.7385919858568,83.9753088536614,9909.89793738301,0.0,1.0
2017-01-17,99.3499,99.36,98.96,99.22,11231,83.9921326596232,84.0006713752119,83.6625044212054,83.8823129413096,13284.5623937394,0.0,1.0
2017-01-18,99.02,99.25,99.0,99.25,7322,83.7132294643064,83.9076754628601,83.696321116606,83.9076754628601,8660.81077793248,0.0,1.0
2017-01-19,98.83,99.04,98.82,99.04,11931,83.5526001611533,83.7301378120067,83.5441459873031,83.7301378120067,14112.5557759509,0.0,1.0
2017-01-20,99.26,99.43,98.8801,99.17,27977,83.9161296367103,84.059850592163,83.5949555721426,83.8400420720588,33092.5297916166,0.0,1.0
2017-01-23,99.5175,99.73,99.12,99.73,20301,84.1338246133519,84.3134758076679,83.797771202808,84.3134758076679,24012.9909318229,0.0,1.0
2017-01-24,100.06,100.12,99.16,100.12,12987,84.5924635447232,84.6431885878242,83.8315878982086,84.6431885878242,15361.6429354014,0.0,1.0
2017-01-25,100.86,101.22,100.03,101.22,10321,85.2687974527362,85.573147711342,84.5671010231728,85.573147711342,12208.1709968644,0.0,1.0
2017-01-26,100.5363,100.6215,100.36,100.36,2196,84.9951358452065,85.0671654064098,84.8460887602281,84.8460887602281,2597.53352476642,0.0,1.0
2017-01-27,100.44,101.23,100.1906,101.23,4220,84.9137221510294,85.5816018851922,84.7028750552063,85.5816018851922,4991.61724704659,0.0,1.0
2017-01-30,99.32,100.71,99.15,100.71,18187,83.9668546798112,85.1419848449838,83.8231337243585,85.1419848449838,21512.4509175441,0.0,1.0
2017-01-31,99.867,100.06,99.2,99.2,6035,84.4292979894151,84.5924635447232,83.8654045936093,83.8654045936093,7138.48580235217,0.0,1.0
2017-02-01,100.1589,100.33,100.07,100.07,6156,84.6760753241013,84.8207262386776,84.6009177185734,84.6009177185734,7281.61037270587,0.0,1.0
2017-02-02,100.23,100.46,100.0,100.0,5005,84.736184500176,84.9306304987297,84.5417385016223,84.5417385016223,5920.15268281236,0.0,1.0
2017-02-03,100.93,102.36,100.59,102.36,5246,85.3279766696874,86.5369235302606,85.0405347587818,86.5369235302606,6205.21897583089,0.0,1.0
2017-02-06,100.56,101.28,100.31,101.28,12541,85.0151722372313,85.623872754443,84.8038178909773,85.623872754443,14834.0928661638,0.0,1.0
2017-02-07,100.5,100.8653,100.3903,100.42,7842,84.9644471941304,85.2732781648768,84.8717049069941,84.8968138033291,9275.89157614675,0.0,1.0
2017-02-08,100.7,100.82,100.4218,100.4218,4674,85.1335306711336,85.2349807573356,84.8983355546221,84.8983355546221,5528.6300977952,0.0,1.0
2017-02-09,101.1399,101.1399,100.8108,100.8108,1143,85.5054297788023,85.5054297788023,85.2272029173934,85.2272029173934,1351.99490838252,0.0,1.0
2017-02-10,101.5534,101.698,101.12,101.2383,6620,85.8550098675065,85.9772572213798,85.4886059728404,85.5886188494878,7830.45170034322,0.0,1.0
2017-02-13,102.0392,105.98,102.0392,104.59,6682,86.2657136331473,89.5973344640193,86.2657136331473,88.4222042988467,7903.78825705339,0.0,1.0
2017-02-14,102.32,102.32,101.48,101.48,14797,86.5031068348599,86.5031068348599,85.7929562314463,85.7929562314463,17502.5972522626,0.0,1.0
2017-02-15,102.9188,102.9188,102.5416,102.69,2809,87.0093427650076,87.0093427650076,86.6904513273795,86.8159112673159,3322.61915804594,0.0,1.0
2017-02-16,103.0,103.32,102.87,103.32,8497,87.0779906566709,87.3485242198761,86.9680863966188,87.3485242198761,10050.656812359,0.0,1.0
2017-02-17,102.66,102.83,102.4,102.77,8520,86.7905487457654,86.9342697012182,86.5707402256612,86.8835446581172,10077.8623092031,0.0,1.0
2017-02-21,103.23,103.23,102.659,102.66,2700,87.2724366552247,87.2724366552247,86.7897033283804,86.7905487457654,3193.68875995871,0.0,1.0
2017-02-22,103.27,103.27,103.03,103.03,6475,87.3062533506253,87.3062533506253,87.1033531782214,87.1033531782214,7658.93878545655,0.0,1.0
2017-02-23,103.6376,103.6376,103.5,103.52,7174,87.6170287813573,87.6170287813573,87.500699349179,87.5176076968794,8485.74931997919,0.0,1.0
2017-02-24,103.0,103.178,102.86,103.1,8064,87.0779906566709,87.2284749512038,86.9596322227687,87.1625323951725,9538.4837630767,0.0,1.0
2017-02-27,102.98,103.18,102.69,103.09,7356,87.0610823089706,87.2301657859739,86.8159112673159,87.1540782213224,8701.02759935419,0.0,1.0
2017-02-28,102.873,103.11,102.64,102.98,6512,86.9706226487739,87.1709865690227,86.7736403980651,87.0610823089706,7702.70414994487,0.0,1.0
2017-03-01,104.02,104.34,103.7399,103.819,4576,87.9403163893875,88.2108499525927,87.7035149798444,87.7703874949992,5412.71102428558,0.0,1.0
2017-03-02,103.2975,103.87,103.27,103.87,3882,87.3295023287133,87.813503781635,87.3062533506253,87.813503781635,4591.81472820731,0.0,1.0
2017-03-03,103.63,103.63,103.15,103.41,4136,87.6106036092311,87.6106036092311,87.2048032644234,87.4246117845276,4892.25804118121,0.0,1.0
2017-03-06,103.45,103.45,103.13,103.36,10905,87.4584284799282,87.4584284799282,87.187894916723,87.3823409152768,12898.9540471666,0.0,1.0
2017-03-07,103.21,103.65,103.18,103.3499,25400,87.2555283075243,87.6275119569315,87.2301657859739,87.3738021996881,30044.3312973894,0.0,1.0
2017-03-08,102.78,103.1599,102.78,103.08,4591,86.8919988319674,87.213172896535,86.8919988319674,87.1456240474722,5430.45373961869,0.0,1.0
2017-03-09,102.7111,102.91,102.62,102.83,5014,86.8337495741397,87.0019030920195,86.7567320503648,86.9342697012182,5930.79831201223,0.0,1.0
2017-03-10,103.48,103.54,103.11,103.23,16295,87.4837910014787,87.5345160445797,87.1709865690227,87.2724366552247,19274.5030901953,0.0,1.0
2017-03-13,103.68,103.949,103.62,103.74,3715,87.652874478482,87.8802917550513,87.602149435381,87.7035995215829,4394.27916416542,0.0,1.0
2017-03-14,103.32,103.38,103.0715,103.32,15896,87.3485242198761,87.3992492629771,87.1384379996996,87.3485242198761,18802.5468623347,0.0,1.0
2017-03-15,104.58,104.58,103.58,103.64,6158,88.4137501249966,88.4137501249966,87.5683327399803,87.6190577830813,7283.97606808362,0.0,1.0
2017-03-16,104.71,104.94,104.66,104.94,7865,88.5236543850487,88.7181003836024,88.4813835157979,88.7181003836024,9303.09707299085,0.0,1.0
2017-03-17,104.53,105.51,104.53,105.51,15951,88.3714792557458,89.1999882930617,88.3714792557458,89.1999882930617,18867.6034852228,0.0,1.0
2017-03-20,104.48,104.65,104.25,104.49,3429,88.3292083864949,88.4729293419477,88.1347623879412,88.3376625603451,4055.98472514757,0.0,1.0
2017-03-21,103.43,105.31,103.43,105.31,4940,87.4415201322279,89.0309048160584,87.4415201322279,89.0309048160584,5843.26758303558,0.0,1.0
2017-03-22,103.6395,103.7,103.22,103.23,9364,87.6186350743888,87.6697828261823,87.2639824813745,87.2724366552247,11076.1857586124,0.0,1.0
2017-03-23,103.58,104.18,103.5339,103.5339,9277,87.5683327399803,88.0755831709901,87.5293589985311,87.5293589985311,10973.2780096804,0.0,1.0
2017-03-24,103.61,103.86,103.61,103.75,2592,87.5936952615308,87.8050496077849,87.5936952615308,87.7120536954331,3065.94120956037,0.0,1.0
2017-03-27,103.95,104.03,103.09,103.09,8895,87.8811371724363,87.9487705632376,87.1540782213224,87.1540782213224,10521.4301925307,0.0,1.0
2017-03-28,104.58,104.61,104.13,104.15,12855,88.4137501249966,88.439112646547,88.0333123017393,88.0502206494396,15205.5070404701,0.0,1.0
2017-03-29,104.53,106.91,104.3807,106.91,8603,88.3714792557458,90.3835726320844,88.2452584401628,90.3835726320844,10176.0386673796,0.0,1.0
2017-03-30,104.56,104.968,104.3695,104.37,6735,88.3968417772962,88.7417720703829,88.2357897654506,88.2362124741432,7966.47918456369,0.0,1.0
2017-03-31,104.63,104.66,104.3,104.4,6460,88.4560209942474,88.4813835157979,88.177033257192,88.2615749956936,7641.19607012344,0.0,1.0
2017-04-03,104.28,104.694,103.3632,104.68,9084,88.1601249094917,88.5101277068884,87.3850462509088,88.4982918634982,10744.9884057278,0.0,1.0
2017-04-04,104.17,104.17,103.8,103.88,4804,88.0671289971399,88.0671289971399,87.7543245646839,87.8219579554852,5682.40029734877,0.0,1.0
2017-04-05,103.88,104.61,103.82,104.29,12191,87.8219579554852,88.439112646547,87.7712329123842,88.1685790833419,14420.096175058,0.0,1.0
2017-04-06,104.13,104.19,103.96,103.99,4468,88.0333123017393,88.0840373448402,87.8895913462865,87.914953867837,5284.96347388723,0.0,1.0
2017-04-07,104.03,104.76,104.03,104.76,6882,87.9487705632376,88.5659252542995,87.9487705632376,88.5659252542995,8140.35779482811,0.0,1.0
2017-04-10,103.95,104.13,103.89,103.95,5162,87.8811371724363,88.0333123017393,87.8304121293354,87.8811371724363,6105.85976996552,0.0,1.0
2017-04-11,103.99,104.04,103.4666,104.04,4667,87.914953867837,87.9572247370878,87.4724624085195,87.9572247370878,5520.35016397308,0.0,1.0
2017-04-12,103.905,103.98,103.7065,103.87,9440,87.8430933901106,87.9064996939868,87.6752780391849,87.813503781635,11166.0821829668,0.0,1.0
2017-04-13,103.46,104.0561,103.46,103.97,6295,87.4668826537784,87.9708359569866,87.4668826537784,87.8980455201367,7446.0262014593,0.0,1.0
2017-04-17,104.04,104.04,103.83,103.83,3161,87.9572247370878,87.9572247370878,87.7796870862344,87.7796870862344,3738.98154452944,0.0,1.0
2017-04-18,103.68,103.809,103.41,103.56,6877,87.652874478482,87.761933321149,87.4246117845276,87.55142439228,8134.44355638373,0.0,1.0
2017-04-19,103.32,103.9299,103.31,103.83,8895,87.3485242198761,87.8641442829975,87.340070046026,87.7796870862344,10521.4301925307,0.0,1.0
2017-04-20,104.23,104.39,103.86,103.91,19522,88.1178540402409,88.2531208218435,87.8050496077849,87.8473204770357,23091.5525821904,0.0,1.0
2017-04-21,104.23,104.43,104.18,104.32,6976,88.1178540402409,88.2869375172441,88.0755831709901,88.1939416048923,8251.54547758222,0.0,1.0
2017-04-24,105.74,105.89,105.69,105.69,7427,89.3944342916154,89.5212468993678,89.3521634223646,89.3521634223646,8785.00978526421,0.0,1.0
2017-04-25,106.4,106.5118,105.91,105.91,3416,89.9524097657261,90.0469274293709,89.5381552470681,89.5381552470681,4040.60770519221,0.0,1.0
2017-04-26,106.34,106.6588,106.34,106.4683,5158,89.9016847226251,90.1712037849683,89.9016847226251,90.0101517731227,6101.12837921002,0.0,1.0
2017-04-27,106.27,106.46,106.16,106.46,6083,89.842505505674,90.0031348088271,89.7495095933222,90.0031348088271,7195.2624914181,0.0,1.0
2017-04-28,105.93,106.3,105.81,106.3,13464,89.5550635947685,89.8678680272245,89.4536135085665,89.8678680272245,15925.8612829941,0.0,1.0
2017-05-01,106.28,106.48,105.957,105.957,10912,89.8509596795241,90.0200431565274,89.5778898641639,89.5778898641639,12907.2339809887,0.0,1.0
2017-05-02,106.55,106.6458,106.415,106.54,3569,90.0792223734785,90.1602133589631,89.9650910265013,90.0707681996284,4221.58340158987,0.0,1.0
2017-05-03,106.42,106.57,106.405,106.52,4013,89.9693181134264,90.0961307211788,89.9566368526512,90.053859851928,4746.76777544975,0.0,1.0
2017-05-04,106.53,109.15,106.453,109.15,3197,90.0623140257782,92.2773075745207,89.9972168871319,92.2773075745207,3781.56406132889,0.0,1.0
2017-05-05,107.21,107.44,106.83,106.84,6299,90.6371978475892,90.831643846143,90.3159392412831,90.3243934151332,7450.7575922148,0.0,1.0
2017-05-08,107.34,107.82,107.34,107.82,8161,90.7471021076413,91.1529024524491,90.7471021076413,91.1529024524491,9653.21998889744,0.0,1.0
2017-05-09,107.36,107.65,107.36,107.65,4491,90.7640104553417,91.0091814969964,90.7640104553417,91.0091814969964,5312.16897073133,0.0,1.0
2017-05-10,107.42,107.47,107.31,107.31,10191,90.8147354984426,90.8570063676934,90.7217395860908,90.7217395860908,12054.4007973108,0.0,1.0
2017-05-11,107.09,107.44,106.89,107.44,15298,90.5357477613873,90.831643846143,90.366664284384,90.831643846143,18095.2039443883,0.0,1.0
2017-05-12,106.89,107.32,106.64,106.74,6265,90.366664284384,90.730193759941,90.15530993813,90.2398516766316,7410.5407707931,0.0,1.0
2017-05-15,107.657,107.79,107.05,107.3,17453,91.0150994186915,91.1275399308986,90.5019310659866,90.7132854122407,20644.2407139109,0.0,1.0
2017-05-16,108.12,108.168,107.8285,108.16,10079,91.406527667954,91.4471077024348,91.1600885002218,91.4403443633546,11921.921856157,0.0,1.0
2017-05-17,106.49,107.97,106.49,107.87,17118,90.0284973303775,91.2797150602016,90.0284973303775,91.1951733216999,20247.9867381383,0.0,1.0
2017-05-18,106.53,106.71,106.16,106.28,7516,90.0623140257782,90.2144891550811,89.7495095933222,89.8509596795241,8890.28322957396,0.0,1.0
2017-05-19,107.19,107.66,106.8,106.8,6180,90.6202894998889,91.0176356708465,90.2905767197326,90.2905767197326,7309.99871723884,0.0,1.0
2017-05-22,107.6384,107.6385,107.4,107.4,2885,90.9993746553302,90.9994591970687,90.7978271507423,90.7978271507423,3412.51558240033,0.0,1.0
2017-05-23,107.78,108.23,107.7377,108.06,8629,91.1190857570485,91.4995235803058,91.0833246016623,91.355802624853,10206.7927072903,0.0,1.0
2017-05-24,108.04,108.2,107.77,107.9,4693,91.3388942771527,91.4741610587553,91.1106315831983,91.2205358432504,5551.1042038838,0.0,1.0
2017-05-25,108.52,108.63,108.3674,108.4,5241,91.7446946219605,91.8376905343123,91.615683929007,91.6432445357585,6199.30473738653,0.0,1.0
2017-05-26,108.46,108.69,108.46,108.69,10553,91.6939695788595,91.8884155774132,91.6939695788595,91.8884155774132,12482.5916606831,0.0,1.0
2017-05-30,108.1,108.18,108.03,108.03,6681,91.3896193202537,91.457252711055,91.3304401033025,91.3304401033025,7902.60540936451,0.0,1.0
2017-05-31,108.12,108.39,108.07,108.39,7578,91.406527667954,91.6347903619084,91.3642567987032,91.6347903619084,8963.61978628413,0.0,1.0
2017-06-01,108.76,109.04,108.1301,108.62,9769,91.9475947943644,92.1843116621689,91.4150663835427,91.8292363604621,11555.2390726062,0.0,1.0
2017-06-02,109.4641,109.4641,109.05,109.41,9318,92.5428531751543,92.5428531751543,92.1927658360191,92.4971160946249,11021.7747649242,0.0,1.0
2017-06-05,109.26,109.49,109.1641,109.49,5458,92.3703034868725,92.5647494854262,92.2892279596494,92.5647494854262,6455.9826858721,0.0,1.0
2017-06-06,109.13,109.3,109.0,109.0,7419,92.2603992268204,92.4041201822731,92.1504949667683,92.1504949667683,8775.54700375322,0.0,1.0
2017-06-07,109.015,109.16,108.81,109.11,5548,92.1631762275435,92.2857617483709,91.9898656636152,92.24349087912,6562.43897787072,0.0,1.0
2017-06-08,109.11,109.11,108.8644,109.0,8354,92.24349087912,92.24349087912,92.0358563693601,92.1504949667683,9881.50959285005,0.0,1.0
2017-06-09,108.57,109.38,108.23,109.1,11701,91.7869654912113,92.4717535730744,91.4995235803058,92.2350367052699,13840.50080751,0.0,1.0
2017-06-12,108.26,108.63,108.1,108.35,6010,91.5248861018563,91.8376905343123,91.3896193202537,91.6009736665077,7108.91461013032,0.0,1.0
2017-06-13,109.03,109.13,108.63,108.84,8994,92.1758574883188,92.2603992268204,91.8376905343123,92.0152281851657,10638.5321137291,0.0,1.0
2017-06-14,109.2368,109.52,108.85,109.52,4619,92.3506898035401,92.5901120069767,92.0236823590158,92.5901120069767,5463.57347490715,0.0,1.0
2017-06-15,108.4,108.58,107.83,107.92,45761,91.6432445357585,91.7954196650614,91.1613566262993,91.2374441909507,54128.2930905448,0.0,1.0
2017-06-16,108.52,108.88,107.9068,108.54,20012,91.7446946219605,92.0490448805663,91.2262846814685,91.7616029696608,23671.1479497384,0.0,1.0
2017-06-19,109.44,109.7,108.85,109.08,16480,92.5224786161754,92.7422871362796,92.0236823590158,92.2181283575696,19493.3299126369,0.0,1.0
2017-06-20,107.53,108.16,107.53,108.16,6996,91.8871127892229,92.4254637708765,91.8871127892229,92.4254637708765,8187.00095328528,1.158459,1.0
2017-06-21,107.4,107.7923,107.37,107.52,6738,91.7760244914214,92.1112547931717,91.7503887303903,91.8785675355459,7885.07896272673,0.0,1.0
2017-06-22,107.7052,107.93,107.44,107.44,12887,92.0368256336447,92.2289229363046,91.8102055061295,91.8102055061295,15080.8864043721,0.0,1.0
2017-06-23,107.805,107.98,107.58,107.66,6707,92.1221072653415,92.2716492046898,91.9298390576081,91.9982010870244,7848.80151424877,0.0,1.0
2017-06-26,107.87,108.51,107.8473,108.23,18951,92.1776514142423,92.7245476495729,92.1582536883954,92.4852805466158,22177.2234227715,0.0,1.0
2017-06-27,107.51,108.0116,107.459,107.9,31352,91.8700222818688,92.2986522063092,91.8264414881159,92.2032871752734,36689.373054231,0.0,1.0
2017-06-28,108.5299,108.5299,107.91,107.91,5737,92.7415527043902,92.7415527043902,92.2118324289505,92.2118324289505,6713.66844897051,0.0,1.0
2017-06-29,107.43,108.55,107.03,108.31,13671,91.8016602524525,92.7587286642811,91.4598501053709,92.5536425760321,15998.3547787826,0.0,1.0
2017-06-30,107.7499,107.77,107.37,107.77,4377,92.075022917581,92.0921988774719,91.7503887303903,92.0921988774719,5122.14167703397,0.0,1.0
2017-07-03,107.7392,107.9242,107.7392,107.87,2443,92.0658794961466,92.2239666891719,92.0658794961466,92.1776514142423,2858.89698811835,0.0,1.0
2017-07-05,107.87,108.05,107.5442,107.58,11108,92.1776514142423,92.331465980429,91.8992470494443,91.9298390576081,12999.0289578463,0.0,1.0
2017-07-06,106.96,107.4911,106.96,107.34,4498,91.4000333296316,91.8538717524192,91.4000333296316,91.7247529693591,5263.74075012538,0.0,1.0
2017-07-07,107.44,107.62,107.11,107.15,9139,91.8102055061295,91.9640200723163,91.5282121347872,91.5623931494953,10694.8258593588,0.0,1.0
2017-07-10,107.64,107.87,107.43,107.53,9285,91.9811105796704,92.1776514142423,91.8016602524525,91.8871127892229,10865.6809392873,0.0,1.0
2017-07-11,107.69,107.99,107.4148,107.54,4099,92.0238368480556,92.2801944583668,91.7886714668634,91.8956580429,4796.81488100577,0.0,1.0
2017-07-12,108.82,108.95,108.4876,108.58,5587,92.9894505135612,93.1005388113628,92.7054062813364,92.7843644253122,6538.13240794809,0.0,1.0
2017-07-13,108.95,109.24,108.77,108.77,24665,93.1005388113628,93.3483511679969,92.946724245176,92.946724245176,28863.9763454519,0.0,1.0
2017-07-14,109.68,109.74,109.12,109.12,3792,93.7243423297868,93.775613851849,93.2458081238725,93.2458081238725,4437.55111704657,0.0,1.0
2017-07-17,109.58,109.7809,109.2836,109.56,8773,93.6388897930163,93.8105639393881,93.3856084740288,93.6217992856622,10266.5179192641,0.0,1.0
2017-07-18,109.6,109.739,109.33,109.33,4111,93.6559803003704,93.7747593264813,93.4252584510903,93.4252584510903,4810.85776428756,0.0,1.0
2017-07-19,109.98,110.42,109.71,109.77,3856,93.980699940098,94.3566911018878,93.7499780908179,93.8012496128801,4512.44649454946,0.0,1.0
2017-07-20,110.28,110.71,110.03,110.27,6023,94.2370575504092,94.604503458522,94.0234262084832,94.2285122967322,7048.35716718657,0.0,1.0
2017-07-21,110.2,110.27,109.96,110.05,5126,94.1686955209929,94.2285122967322,93.9636094327439,94.0405167158373,5998.65164187255,0.0,1.0
2017-07-24,110.18,110.28,110.0341,110.17,7566,94.1516050136388,94.2370575504092,94.0269297624908,94.1430597599618,8854.03790917044,0.0,1.0
2017-07-25,110.39,110.61,110.39,110.58,7337,94.3310553408567,94.5190509217516,94.3310553408567,94.4934151607204,8586.05288654289,0.0,1.0
2017-07-26,110.68,111.04,110.53,110.53,4228,94.5788676974909,94.8864968298643,94.4506888923352,94.4506888923352,4947.77587628504,0.0,1.0
2017-07-27,110.42,110.909,110.0092,110.83,3613,94.3566911018878,94.7745540066951,94.0056520808349,94.7070465026465,4228.07810809315,0.0,1.0
2017-07-28,110.54,110.55,110.11,110.11,3959,94.4592341460123,94.4677793996893,94.0917882378995,94.0917882378995,4632.98124271818,0.0,1.0
2017-07-31,110.48,110.83,110.39,110.59,5296,94.40796262395,94.7070465026465,94.3310553408567,94.5019604143975,6197.59248836462,0.0,1.0
2017-08-01,110.87,111.09,110.832,110.97,7503,94.7412275173546,94.9292230982496,94.7087555533819,94.826680054125,8780.31277194103,0.0,1.0
2017-08-02,110.85,111.0,110.69,110.84,2938,94.7241370100005,94.8523158151562,94.5874129511679,94.7155917563235,3438.1659234923,0.0,1.0
2017-08-03,110.6,110.82,110.4545,110.7,4770,94.5105056680745,94.6985012489694,94.3861722270736,94.5959582048449,5582.04610451269,0.0,1.0
2017-08-04,110.88,110.9599,110.6699,110.82,10553,94.7497727710317,94.8180493479112,94.570236991277,94.6985012489694,12349.5456060634,0.0,1.0
2017-08-07,111.0,111.1,110.77,110.77,3633,94.8523158151562,94.9377683519266,94.6557749805842,94.6557749805842,4251.48291356281,0.0,1.0
2017-08-08,110.63,111.28,110.62,110.89,5354,94.5361414291056,95.0915829181133,94.5275961754286,94.7583180247087,6265.46642422662,0.0,1.0
2017-08-09,110.42,110.4329,110.18,110.18,4088,94.3566911018878,94.3677144791312,94.1516050136388,94.1516050136388,4783.94223799746,0.0,1.0
2017-08-10,108.7,109.83,108.7,109.83,4637,92.8869074694367,93.8525211349424,92.8869074694367,93.8525211349424,5426.40414813949,0.0,1.0
2017-08-11,108.88,108.969,108.841,108.92,4017,93.0407220356235,93.1167747933491,93.007395546283,93.0749030503316,4700.85517858018,0.0,1.0
2017-08-14,109.7401,109.8959,109.1158,109.39,7227,93.7756993043858,93.9088343566741,93.2422191173281,93.4765299731526,8457.32645645979,0.0,1.0
2017-08-15,109.75,109.85,109.6322,109.75,5124,93.784159105526,93.8696116422964,93.6834960172105,93.784159105526,5996.31116132558,0.0,1.0
2017-08-16,110.23,110.24,109.9439,109.96,7815,94.194331282024,94.202876535701,93.9498515743239,93.9636094327439,9145.42773726765,0.0,1.0
2017-08-17,108.94,110.1011,108.94,109.78,6558,93.0919935576857,94.0841829621269,93.0919935576857,93.8097948665572,7674.43571349984,0.0,1.0
2017-08-18,108.96,109.08,108.55,108.62,8403,93.1090840650398,93.2116271091643,92.7587286642811,92.8185454400204,9833.5290180755,0.0,1.0
2017-08-21,108.849,108.88,108.5,108.73,4483,93.0142317492246,93.0407220356235,92.7160023958959,92.9125432304678,5246.18714602315,0.0,1.0
2017-08-22,109.63,109.71,109.04,109.04,3014,93.6816160614015,93.7499780908179,93.1774460944561,93.1774460944561,3527.10418427699,0.0,1.0
2017-08-23,109.48,109.4962,109.14,109.14,6767,93.5534372562459,93.5672805672027,93.2628986312265,93.2628986312265,7919.01593065773,0.0,1.0
2017-08-24,109.22,109.8,109.22,109.66,5203,93.3312606606429,93.8268853739112,93.3312606606429,93.7072518224327,6088.76014293072,0.0,1.0
2017-08-25,109.69,110.05,109.668,109.72,4833,93.7328875834638,94.0405167158373,93.7140880253743,93.7585233444949,5655.7712417421,0.0,1.0
2017-08-28,109.72,109.92,109.53,109.92,4323,93.7585233444949,93.9294284180357,93.5961635246311,93.9294284180357,5058.9487022659,0.0,1.0
2017-08-29,109.67,109.76,109.06,109.06,5331,93.7157970761097,93.7927043592031,93.1945366018102,93.1945366018102,6238.55089793651,0.0,1.0
2017-08-30,109.9,110.07,109.57,109.57,8120,93.9123379106817,94.0576072231913,93.6303445393393,93.6303445393393,9502.35102067988,0.0,1.0
2017-08-31,110.62,110.91,110.04,110.13,5064,94.5275961754286,94.7754085320628,94.0319714621602,94.1088787452536,5926.09674491662,0.0,1.0
2017-09-01,110.828,110.979,110.62,110.89,4162,94.7053374519111,94.8343707824344,94.5275961754286,94.7583180247087,4870.54001823518,0.0,1.0
2017-09-05,109.86,110.53,109.62,110.4,8501,93.8781568959735,94.4506888923352,93.6730708077245,94.3396005945337,9948.21256487681,0.0,1.0
2017-09-06,110.3899,110.44,110.1173,110.27,5100,94.3309698883199,94.3737816092419,94.0980262730838,94.2285122967322,5968.225394762,0.0,1.0
2017-09-07,110.75,110.97,110.723,110.82,9062,94.6386844732301,94.826680054125,94.6156122883021,94.6985012489694,10604.7173583006,0.0,1.0
2017-09-08,110.51,110.8,110.51,110.71,4790,94.4335983849812,94.6814107416154,94.4335983849812,94.604503458522,5605.45090998234,0.0,1.0
2017-09-11,111.58,111.75,111.45,111.45,4351,95.3479405284246,95.4932098409343,95.236852230623,95.236852230623,5091.71542992342,0.0,1.0
2017-09-12,111.885,112.02,111.48,111.837,5491,95.6085707655743,95.7239316902144,95.2624879916542,95.5675535479245,6425.78934169375,0.0,1.0
2017-09-13,111.8,111.85,111.69,111.72,7514,95.5359361093195,95.5786623777047,95.441938318872,95.4675740799031,8793.18541494934,0.0,1.0
2017-09-14,111.74,111.85,111.47,111.47,2611,95.4846645872572,95.5786623777047,95.2539427379771,95.2539427379771,3055.49735406345,0.0,1.0
2017-09-15,111.55,111.893,111.55,111.77,4157,95.3223047673934,95.6154069685159,95.3223047673934,95.5103003482883,4864.68881686777,0.0,1.0
2017-09-18,112.06,112.159,111.9309,112.08,7633,95.7581127049225,95.8427107163252,95.6477934799519,95.7752032122766,8932.44400749379,0.0,1.0
2017-09-19,112.37,112.44,112.1092,112.26,7688,96.0230155689108,96.0828323446501,95.8001553530136,95.9290177784634,8996.80722253534,0.0,1.0
2017-09-20,112.56,112.56,111.92,112.43,11595,96.1853753887746,96.1853753887746,95.638479153444,96.0742870909731,13568.9359710324,0.0,1.0
2017-09-21,112.12,112.4,112.07,112.19,8501,95.8093842269848,96.0486513299419,95.7666579585996,95.8692010027241,9948.21256487681,0.0,1.0
2017-09-22,112.0372,112.09,111.96,111.96,2325,95.7386295265389,95.7837484659536,95.6726601681521,95.6726601681521,2720.80863584738,0.0,1.0
2017-09-25,111.65,112.08,111.4568,111.79,7780,95.4077573041639,95.7752032122766,95.2426630031234,95.5273908556424,9104.46932769575,0.0,1.0
2017-09-26,111.7,111.7,111.5,111.62,2408,95.450483572549,95.450483572549,95.2795784990082,95.3821215431327,2817.93857854645,0.0,1.0
2017-09-27,111.81,112.017,111.47,111.74,8186,95.5444813629965,95.7213681141112,95.2539427379771,95.4846645872572,9579.58687872975,0.0,1.0
2017-09-28,111.91,111.91,111.53,111.53,4155,95.6299338997669,95.6299338997669,95.3052142600393,95.3052142600393,4862.3483363208,0.0,1.0
2017-09-29,112.42,112.49,111.8711,111.9168,6597,96.065741837296,96.1255586130353,95.5966928629632,95.6357446722673,7720.07508416566,0.0,1.0
2017-10-02,112.69,112.76,112.32,112.32,9390,96.2964636865761,96.3562804623154,95.9802893005256,95.9802893005256,10988.556168003,0.0,1.0
2017-10-03,113.05,113.11,112.7759,112.87,9342,96.6040928189496,96.6553643410118,96.3698674156619,96.4502782527629,10932.3846348758,0.0,1.0
2017-10-04,113.041,113.21,112.91,112.91,4427,96.5964020906403,96.7408168777823,96.484459267471,96.484459267471,5180.65369070811,0.0,1.0
2017-10-05,113.4482,113.489,113.1,113.1,13320,96.9443648203694,96.9792294553717,96.6468190873348,96.6468190873348,15587.6004427901,0.0,1.0
2017-10-06,113.18,113.23,113.09,113.09,4225,96.7151811167511,96.7579073851363,96.6382738336578,96.6382738336578,4944.2651554646,0.0,1.0
2017-10-09,112.8788,113.34,112.8788,113.34,3602,96.4577980759987,96.8519051755838,96.4577980759987,96.8519051755838,4215.20546508484,0.0,1.0
2017-10-10,113.41,113.52,113.24,113.52,9516,96.9117219513231,97.0057197417705,96.7664526388134,97.0057197417705,11136.0064424618,0.0,1.0
2017-10-11,114.0,114.04,113.5871,113.7,12400,97.4158919182685,97.4500729329767,97.0630583939435,97.1595343079573,14510.979391186,0.0,1.0
2017-10-12,113.93,114.177,113.85,113.85,8378,97.3560751425292,97.5671429083521,97.2877131131129,97.2877131131129,9804.27301123843,0.0,1.0
2017-10-13,114.33,114.57,114.2162,114.28,8701,97.6978852896109,97.9029713778598,97.6006403027661,97.6551590212257,10182.2606195734,0.0,1.0
2017-10-16,114.32,114.52,114.26,114.26,7463,97.6893400359338,97.8602451094746,97.6380685138716,97.6380685138716,8733.50316100172,0.0,1.0
2017-10-17,114.27,114.33,114.12,114.15,11419,97.6466137675486,97.6978852896109,97.518434962393,97.5440707234241,13362.9736828995,0.0,1.0
2017-10-18,114.43,114.51,114.36,114.39,7838,97.7833378263813,97.8516998557976,97.723521050642,97.7491568116731,9172.34326355775,0.0,1.0
2017-10-19,114.26,114.38,113.9,113.9,8804,97.6380685138716,97.7406115579961,97.3304393814981,97.3304393814981,10302.7953677421,0.0,1.0
2017-10-20,114.38,114.65,114.19,114.45,17276,97.7406115579961,97.9713334072762,97.5782517381323,97.8004283337354,20217.0709646879,0.0,1.0
2017-10-23,113.8978,114.48,113.88,114.48,9735,97.3285594256891,97.8260640947665,97.313348874144,97.8260640947665,11392.2890623545,0.0,1.0
2017-10-24,114.0772,114.1799,113.976,113.9772,3448,97.4818612766553,97.5696210319185,97.3953833094436,97.3964087398848,4034.9884629685,0.0,1.0
2017-10-25,113.5804,114.04,113.3898,114.04,5824,97.0573330739798,97.4500729329767,96.8944605388954,97.4500729329767,6815.47935276351,0.0,1.0
2017-10-26,113.78,114.17,113.6471,113.84,3361,97.2278963373736,97.5611612307782,97.1143299160057,97.2791678594358,3933.1775591755,0.0,1.0
2017-10-27,114.48,114.575,114.01,114.1,5362,97.8260640947665,97.9072440046984,97.4244371719455,97.5013444550389,6274.82834641447,0.0,1.0
2017-10-30,114.14,114.43,114.14,114.32,3893,97.5355254697471,97.7833378263813,97.5355254697471,97.6893400359338,4555.74538466832,0.0,1.0
2017-10-31,114.6,114.7315,114.53,114.53,6715,97.928607138891,98.0409772247441,97.8687903631517,97.8687903631517,7858.16343643663,0.0,1.0
2017-11-01,114.76,115.239,114.76,115.06,5088,98.0653311977236,98.4746488488539,98.0653311977236,98.3216888080349,5954.18251148021,0.0,1.0
2017-11-02,114.89,114.89,114.45,114.7,6426,98.1764194955252,98.1764194955252,97.8004283337354,98.0140596756614,7519.96399740011,0.0,1.0
2017-11-03,114.98,114.98,114.6392,114.78,4725,98.2533267786185,98.2533267786185,97.962104533305,98.0824217050777,5529.38529220597,0.0,1.0
2017-11-06,115.23,115.47,114.87,114.87,8339,98.4669581205446,98.6720442087935,98.1593289881711,98.1593289881711,9758.6336405726,0.0,1.0
2017-11-07,115.0644,115.28,114.809,115.22,7267,98.3254487196528,98.5096843889298,98.1072029407411,98.4584128668675,8504.1360673991,0.0,1.0
2017-11-08,115.4,115.579,115.1206,115.15,9278,98.6122274330543,98.7651874738733,98.3734730453177,98.3985960911282,10857.4892573729,0.0,1.0
2017-11-09,114.82,114.915,114.19,114.57,9327,98.1166027197859,98.1977826297178,97.5782517381323,97.9029713778598,10914.8310307736,0.0,1.0
2017-11-10,114.68,114.7256,114.575,114.62,9616,97.9969691683073,98.0359355250746,97.9072440046984,97.9456976462451,11253.0304698101,0.0,1.0
2017-11-13,114.57,114.61,114.18,114.18,11773,97.9029713778598,97.937152392568,97.5697064844553,97.5697064844553,13777.2387397124,0.0,1.0
2017-11-14,114.24,114.365,113.99,114.18,4453,97.6209780065175,97.7277936774805,97.4073466645915,97.5697064844553,5211.07993781866,0.0,1.0
2017-11-15,113.71,113.94,113.4205,113.66,6763,97.1680795616343,97.3646203962062,96.920694467684,97.1253532932491,7914.3349695638,0.0,1.0
2017-11-16,114.8,114.8558,114.3656,114.45,3271,98.0995122124318,98.1471947279497,97.7283063927011,97.8004283337354,3827.85593456206,0.0,1.0
2017-11-17,114.58,114.92,114.5,114.57,5050,97.9115166315369,98.2020552565563,97.8431546021205,97.9029713778598,5909.71338108786,0.0,1.0
2017-11-20,114.88,114.96,114.72,114.8,6751,98.1678742418481,98.2362362712644,98.0311501830155,98.0995122124318,7900.29208628201,0.0,1.0
2017-11-21,115.77,115.95,115.5,115.5,7992,98.9284018191048,99.0822163852915,98.6976799698247,98.6976799698247,9352.56026567409,0.0,1.0
2017-11-22,115.9,116.07,115.8,115.96,6244,99.0394901169063,99.184759429416,98.9540375801359,99.0907616389685,7306.98026762626,0.0,1.0
2017-11-24,116.23,116.38,116.23,116.26,11136,99.3214834882487,99.4496622934043,99.3214834882487,99.3471192492798,13031.7956855038,0.0,1.0
2017-11-27,115.898,116.11,115.8753,116.09,6932,99.0377810661709,99.2189404441242,99.018383340324,99.2018499367701,8112.10557578238,0.0,1.0
2017-11-28,116.62,116.62,115.91,116.09,117827,99.6547483816533,99.6547483816533,99.0480353705833,99.2018499367701,137885.900703651,0.0,1.0
2017-11-29,116.1,116.52,115.94,116.52,14724,99.2103951904471,99.5692958448829,99.0736711316145,99.5692958448829,17230.6177867599,0.0,1.0
2017-11-30,116.4,116.568,115.754,116.17,19417,99.4667528007584,99.6103130625327,98.9147294132215,99.2702119661864,22722.5553902144,0.0,1.0
2017-12-01,115.94,115.99,115.27,115.81,29741,99.0736711316145,99.1163973999997,98.5011391352527,98.9625828338129,34804.1159736503,0.0,1.0
2017-12-04,115.73,116.87,115.66,116.87,38171,98.8942208043966,99.8683797235793,98.8344040286573,99.8683797235793,44669.2414791098,0.0,1.0
2017-12-05,115.53,116.179,115.3943,116.04,5736,98.7233157308558,99.2779026944958,98.6073566384583,99.1591236683849,6712.49820869702,0.0,1.0
2017-12-06,115.3999,115.48,115.2191,115.24,7835,98.6121419805175,98.6805894624706,98.4576437940366,98.4755033742216,9168.8325427373,0.0,1.0
2017-12-07,115.75,115.86,115.4044,115.4044,5877,98.9113113117507,99.0053091021981,98.6159873446721,98.6159873446721,6877.50208725809,0.0,1.0
2017-12-08,116.43,116.43,116.178,116.19,6599,99.4923885617895,99.4923885617895,99.2770481691281,99.2873024735405,7722.41556471263,0.0,1.0
2017-12-11,116.72,117.76,116.59,117.76,7685,99.7402009184237,100.628907300836,99.6291126206222,100.628907300836,8993.29650171489,0.0,1.0
2017-12-12,116.96,116.97,116.6,116.6,5938,99.9452870066727,99.9538322603497,99.6376578742992,99.6376578742992,6948.88674394053,0.0,1.0
2017-12-13,117.03,117.36,117.0,117.0,4860,100.005103782412,100.287097153754,99.9794680213808,99.9794680213808,5687.36772912614,0.0,1.0
2017-12-14,116.59,117.16,116.58,117.06,6856,99.6291126206222,100.116192080213,99.6205673669451,100.030739543443,8023.16731499769,0.0,1.0
2017-12-15,117.09,117.345,116.83,116.85,5453,100.056375304474,100.274279273239,99.8341987088711,99.8512892162252,6381.32021130142,0.0,1.0
2017-12-18,118.029,118.03,117.755,117.97,16031,100.858774624748,100.859629150116,100.624634673997,100.808357628054,18760.1218242019,0.0,1.0
2017-12-19,116.46,116.98,116.46,116.89,5915,100.580398459287,101.029495206659,100.580398459287,100.95176692346,6848.85833176369,1.243233,1.0
2017-12-20,116.41,116.79,116.405,116.77,4945,100.537216079733,100.86540216435,100.532897841777,100.848129212528,5725.71503813545,0.0,1.0
2017-12-21,116.703,116.86,116.534,116.59,5913,100.790264823924,100.925857495727,100.644308381029,100.69267264613,6846.54257239538,0.0,1.0
2017-12-22,116.75,116.82,116.667,116.71,2411,100.830856260706,100.891311592083,100.759173510645,100.796310357062,2791.64791849234,0.0,1.0
2017-12-26,116.74,116.74,116.63,116.65,9622,100.822219784795,100.822219784795,100.727218549774,100.744491501596,11141.118320918,0.0,1.0
2017-12-27,116.88,117.06,116.83,116.83,10894,100.943130447549,101.098587013946,100.899948067994,100.899948067994,12613.9412791603,0.0,1.0
2017-12-28,117.06,117.28,117.06,117.28,1413,101.098587013946,101.288589483988,101.098587013946,101.288589483988,1636.08399370788,0.0,1.0
2017-12-29,116.91,117.44,116.91,117.44,9963,100.969039875282,101.426773098564,100.969039875282,101.426773098564,11535.9552932141,0.0,1.0
2018-01-02,117.88,117.88,117.48,117.55,8658,101.806778038647,101.806778038647,101.461319002208,101.521774333584,10024.9223053947,0.0,1.0
2018-01-03,118.625,118.678,118.13,118.13,5958,102.450195494015,102.495968816343,102.022689936421,102.022689936421,6898.64715818223,0.0,1.0
2018-01-04,119.46,119.53,119.21,119.21,4873,103.171341232582,103.231796563959,102.955429334807,102.955429334807,5642.34770087646,0.0,1.0
2018-01-05,120.27,120.4,119.78,119.83,5952,103.870895781371,103.983169968214,103.447708461733,103.490890841288,6891.69988007734,0.0,1.0
2018-01-08,120.37,120.49,120.1,120.1,13808,103.957260540481,104.060898251413,103.724075690885,103.724075690885,15988.0026787815,0.0,1.0
2018-01-09,120.61,120.73,120.28,120.44,11217,104.164535962345,104.268173673276,103.879532257282,104.017715871858,12987.9364171416,0.0,1.0
2018-01-10,120.26,120.52,120.19,120.28,6718,103.86225930546,104.086807679146,103.801803974083,103.879532257282,7778.63571813837,0.0,1.0
2018-01-11,120.9,121.0,120.47,120.47,5489,104.414993763763,104.501358522873,104.043625299591,104.043625299591,6355.60158631459,0.0,1.0
2018-01-12,121.9,122.08,121.16,121.16,10749,105.278641354861,105.434097921259,104.639542137449,104.639542137449,12446.0487249582,0.0,1.0
2018-01-16,121.77,122.77,121.7,122.67,10582,105.166367168019,106.030014759117,105.105911836642,105.943650000007,12252.6828177046,0.0,1.0
2018-01-17,122.86,122.98,122.019,122.019,4976,106.107743042315,106.211380753247,105.381415418202,105.381415418202,5761.60930834423,0.0,1.0
2018-01-18,122.72,122.93,122.55,122.69,8431,105.986832379562,106.168198373692,105.840012289075,105.960922951829,9762.08361709202,0.0,1.0
2018-01-19,123.3,123.31,122.91,123.07,9350,106.487747982399,106.49638445831,106.15092542187,106.289109036446,10826.1750468284,0.0,1.0
2018-01-22,123.995,123.995,123.24,123.24,7245,107.087983058212,107.087983058212,106.435929126933,106.435929126933,8388.83831168684,0.0,1.0
2018-01-23,124.28,124.52,124.13,124.13,5559,107.334122621675,107.541398043538,107.20457548301,107.20457548301,6436.65316420526,0.0,1.0
2018-01-24,124.73,125.14,124.206,125.01,9206,107.722764037669,108.076859550019,107.270212699934,107.964585363176,10659.4403723104,0.0,1.0
2018-01-25,124.89,125.16,124.65,125.06,9600,107.860947652245,108.094132501841,107.653672230381,108.007767742731,11115.6449678666,0.0,1.0
2018-01-26,125.9,125.97,125.23,125.23,6966,108.733231719254,108.793687050631,108.154587833218,108.154587833218,8065.78987980821,0.0,1.0
2018-01-29,124.9,125.59,124.87,125.32,26034,107.869584128156,108.465500966013,107.843674700423,108.232316116417,30144.2396972332,0.0,1.0
2018-01-30,123.81,124.0,123.48,124.0,35915,106.928208253859,107.092301296167,106.643204548796,107.092301296167,41585.2488563468,0.0,1.0
2018-01-31,123.78,124.3,123.58,124.23,13399,106.902298826126,107.351395573497,106.729569307906,107.29094024212,15514.429887963,0.0,1.0
2018-02-01,123.52,124.12,123.25,123.25,11734,106.67775045244,107.195939007099,106.444565602844,106.444565602844,13586.5602138487,0.0,1.0
2018-02-02,121.135,122.76,121.135,122.76,26764,104.617950947671,106.021378283206,104.617950947671,106.021378283206,30989.4918666649,0.0,1.0
2018-02-05,117.044,120.85,117.044,120.16,11791,101.084768652489,104.371811384208,101.084768652489,103.775894546351,13652.5593558453,0.0,1.0
2018-02-06,118.79,119.28,114.97,114.97,27437,102.592697346546,103.015884666184,99.2935635485513,99.2935635485513,31768.7448940997,0.0,1.0
2018-02-07,118.42,119.39,117.97,117.97,5203,102.27314773784,103.110885901205,101.884506321846,101.884506321846,6024.44799664687,0.0,1.0
2018-02-08,114.3,118.19,114.3,117.96,20605,98.7149196625156,102.074508791887,98.7149196625156,101.875869845935,23858.1108919679,0.0,1.0
2018-02-09,114.98,115.76,111.61,114.98,57663,99.3022000244623,99.9758451455188,96.3917076424616,99.3022000244623,66766.8162273014,0.0,1.0
2018-02-12,116.48,116.916,115.25,115.95,11950,100.597671411109,100.974221760828,99.5353848740588,100.139938187827,13836.6622256257,0.0,1.0
2018-02-13,116.99,116.99,116.1,116.288,6400,101.038131682569,101.038131682569,100.269485326492,100.431851073619,7410.42997857779,0.0,1.0
2018-02-14,118.61,118.61,116.33,116.33,15457,102.437240780148,102.437240780148,100.468124272445,100.468124272445,17897.3462779495,0.0,1.0
2018-02-15,119.88,120.27,118.827,119.55,6258,103.534073220843,103.870895781371,102.624652307417,103.249069515781,7246.01106342807,0.0,1.0
2018-02-16,120.19,120.9,119.74,119.74,14971,103.801803974083,104.414993763763,103.413162558089,103.413162558089,17334.6167514513,0.0,1.0
2018-02-20,119.2,120.083,119.085,119.35,23361,102.946792858896,103.709393681836,102.84747338592,103.076339997561,27049.2273014931,0.0,1.0
2018-02-21,118.95,120.36,118.93,119.46,10570,102.730880961122,103.94862406457,102.7136080093,103.171341232582,12238.7882614948,0.0,1.0
2018-02-22,119.0,119.7,119.0,119.22,56737,102.774063340677,103.378616654445,102.774063340677,102.964065810718,65694.6196397758,0.0,1.0
2018-02-23,120.57,120.57,119.495,119.57,14557,104.129990058701,104.129990058701,103.20156889827,103.266342467603,16855.2545622119,0.0,1.0
2018-02-26,121.61,121.61,120.77,121.05,23186,105.028183553443,105.028183553443,104.30271957692,104.544540902428,26846.5983567662,0.0,1.0
2018-02-27,120.0,121.345,120.0,121.26,9907,103.637710931775,104.799316941802,103.637710931775,104.725906896558,11471.1140309015,0.0,1.0
2018-02-28,118.42,120.2,118.25,120.2,44534,102.27314773784,103.810440449994,102.126327647353,103.810440449994,51565.0138540596,0.0,1.0
2018-03-01,116.88,118.27,116.41,118.27,107331,100.943130447549,102.143600599175,100.537216079733,102.143600599175,124276.384379801,0.0,1.0
2018-03-02,117.39,117.63,115.535,116.13,17268,101.383590719009,101.590866140872,99.7815244375217,100.295394754225,19994.2663859501,0.0,1.0
2018-03-05,118.487,118.49,116.81,116.81,11914,102.331012126443,102.333603069217,100.882675116172,100.882675116172,13794.9785569962,0.0,1.0
2018-03-06,119.054,119.157,118.55,119.09,5577,102.820700310596,102.909656012479,102.385421924683,102.851791623876,6457.49499852002,0.0,1.0
2018-03-07,119.05,119.07,118.14,118.19,8688,102.817245720232,102.834518672054,102.031326412332,102.074508791887,10059.6586959193,0.0,1.0
2018-03-08,119.32,119.75,118.85,119.3,7133,103.050430569828,103.421799034,102.644516202012,103.033157618006,8259.15578706175,0.0,1.0
2018-03-09,120.83,120.84,119.71,119.71,10695,104.354538432386,104.363174908297,103.387253130356,103.387253130356,12383.523222014,0.0,1.0
2018-03-12,121.16,121.21,120.735,121.04,10185,104.639542137449,104.682724517004,104.272491911232,104.535904426517,11793.004583096,0.0,1.0
2018-03-13,120.28,121.59,120.08,121.51,10017,103.879532257282,105.010910601621,103.706802739063,104.941818794333,11598.4807961584,0.0,1.0
2018-03-14,119.84,120.79,119.78,120.79,6434,103.499527317199,104.319992528742,103.447708461733,104.319992528742,7449.79788783896,0.0,1.0
2018-03-15,119.87,120.315,119.576,120.16,6955,103.525436744932,103.909759922971,103.271524353149,103.775894546351,8053.05320328255,0.0,1.0
2018-03-16,119.97,120.279,119.82,119.82,7442,103.611801504042,103.878668609691,103.482254365377,103.482254365377,8616.94060946494,0.0,1.0
2018-03-19,118.63,119.56,118.008,119.56,11663,102.45451373197,103.257705991692,101.917324930307,103.257705991692,13504.3507562739,0.0,1.0
2018-03-20,118.83,119.06,118.71,118.71,7490,102.62724325019,102.825882196143,102.523605539258,102.523605539258,8672.51883430428,0.0,1.0
2018-03-21,118.93,119.58,118.699,118.75,6421,102.7136080093,103.274978943514,102.514105415756,102.558151442902,7434.74545194495,0.0,1.0
2018-03-22,116.26,118.01,116.26,117.49,12475,100.407668941068,101.91905222549,100.407668941068,101.469955478119,14444.5490598058,0.0,1.0
2018-03-23,114.24,116.36,114.19,116.32,10066,98.6631008070497,100.494033700178,98.6199184274948,100.459487796534,11655.2169006818,0.0,1.0
2018-03-26,116.88,116.89,115.01,115.89,15836,100.943130447549,100.95176692346,99.3281094521952,100.088119332362,18336.1826782433,0.0,1.0
2018-03-27,115.24,117.26,114.9,117.26,7308,99.5267483981478,101.271316532166,99.2331082171744,101.271316532166,8461.78473178847,0.0,1.0
2018-03-28,115.19,116.04,114.761,115.42,7520,99.4835660185929,100.217666471026,99.1130612020118,99.6822049645454,8707.25522482886,0.0,1.0
2018-03-29,116.81,117.09,115.49,115.66,3381,100.882675116172,101.124496441679,99.7426602959223,99.889480386409,3914.79121212052,0.0,1.0
2018-04-02,113.951,116.22,113.747,116.22,29004,98.4135066532223,100.373123037424,98.2373225446383,100.373123037424,33583.1423591671,0.0,1.0
2018-04-03,115.19,115.23,114.12,114.86,23916,99.4835660185929,99.5181119222368,98.5594630961179,99.1985623135305,27691.8505261977,0.0,1.0
2018-04-04,116.26,116.26,114.22,114.22,13022,100.407668941068,100.407668941068,98.6458278552277,98.6458278552277,15077.9092470374,0.0,1.0
2018-04-05,117.32,117.466,116.81,117.03,4665,101.323135387632,101.449227935932,100.882675116172,101.072677586213,5401.50872657269,0.0,1.0
2018-04-06,115.31,117.04,115.08,116.4,4026,99.5872037295247,101.081314062124,99.3885647835721,100.528579603822,4661.62360839907,0.0,1.0
2018-04-09,115.76,116.855,115.76,116.14,11776,99.9758451455188,100.921539257771,99.9758451455188,100.304031230136,13635.1911605831,0.0,1.0
2018-04-10,117.56,117.81,117.1,117.19,5797,101.530410809495,101.74632270727,101.13313291759,101.210861200789,6712.22852903366,0.0,1.0
2018-04-11,117.1,117.76,116.92,116.92,68723,101.13313291759,101.703140327715,100.977676351193,100.977676351193,79572.9655340313,0.0,1.0
2018-04-12,117.915,117.915,117.44,117.44,11196,101.837005704335,101.837005704335,101.426773098564,101.426773098564,12963.6209437745,0.0,1.0
2018-04-13,117.38,118.2,117.05,118.17,6059,101.374954243098,102.083145267798,101.089950538035,102.057235840065,7015.59300628164,0.0,1.0
2018-04-16,117.937,118.16,117.66,117.86,4624,101.856005951339,102.048599364154,101.616775568605,101.789505086825,5354.03565952245,0.0,1.0
2018-04-17,119.07,119.24,118.408,118.408,11705,102.834518672054,102.98133876254,102.262783966747,102.262783966747,13552.9817030082,0.0,1.0
2018-04-18,119.18,119.56,119.11,119.21,6572,102.929519907074,103.257705991692,102.869064575698,102.955429334807,7609.58528425206,0.0,1.0
2018-04-19,118.66,119.04,118.1,119.04,7469,102.480423159703,102.808609244321,101.996780508688,102.808609244321,8648.2033609371,0.0,1.0
2018-04-20,117.52,118.46,117.385,118.42,6076,101.495864905852,102.307693641484,101.379272481053,102.27314773784,7035.27696091222,0.0,1.0
2018-04-23,117.46,118.19,117.26,117.76,5398,101.444046050386,102.074508791887,101.271316532166,101.703140327715,6250.23453505665,0.0,1.0
2018-04-24,116.73,118.09,115.98,118.09,7616,100.813583308884,101.988144032777,100.16584761556,101.988144032777,8818.41167450753,0.0,1.0
2018-04-25,116.57,116.69,116.07,116.29,14885,100.675399694308,100.77903740524,100.243575898759,100.433578368801,17235.0390986141,0.0,1.0
2018-04-26,117.53,117.75,116.83,116.93,6696,101.504501381762,101.694503851804,100.899948067994,100.986312827104,7753.16236508702,0.0,1.0
2018-04-27,117.64,117.78,117.29,117.78,4872,101.599502616783,101.720413279537,101.297225959899,101.720413279537,5641.18982119233,0.0,1.0
2018-04-30,116.89,118.14,116.89,117.83,7430,100.95176692346,102.031326412332,100.95176692346,101.763595659092,8603.04605325509,0.0,1.0
2018-05-01,116.72,117.01,116.275,116.71,5546,100.804946832973,101.055404634391,100.420623654934,100.796310357062,6421.60072831129,0.0,1.0
2018-05-02,116.28,117.14,116.28,117.09,8756,100.42494189289,101.167678821234,100.42494189289,101.124496441679,10138.3945144417,0.0,1.0
2018-05-03,116.21,116.47,115.25,116.24,7707,100.364486561513,100.589034935198,99.5353848740588,100.390395989246,8923.77872576543,0.0,1.0
2018-05-04,117.38,117.448,115.81,115.81,5346,101.374954243098,101.433682279292,100.019027525074,100.019027525074,6190.02479148072,0.0,1.0
2018-05-07,117.47,117.951,117.38,117.57,8685,101.452682526297,101.868097017615,101.374954243098,101.539047285406,10056.1850568668,0.0,1.0
2018-05-08,117.24,117.55,117.099,117.43,5009,101.254043580344,101.521774333584,101.132269269999,101.418136622653,5799.81933792125,0.0,1.0
2018-05-09,118.27,118.369,117.61,117.73,3808,102.143600599175,102.229101710694,101.57359318905,101.677230899982,4409.20583725377,0.0,1.0
2018-05-10,119.395,119.64,118.59,118.59,5409,103.11520413916,103.32679779898,102.419967828327,102.419967828327,6262.97121158239,0.0,1.0
2018-05-11,119.66,119.96,119.39,119.6,5334,103.344070750801,103.603165028131,103.110885901205,103.292251895336,6176.13023527093,0.0,1.0
2018-05-14,119.72,120.39,119.685,120.01,7114,103.395889606267,103.974533492303,103.365661940579,103.646347407686,8237.15607306287,0.0,1.0
2018-05-15,118.66,119.0,118.48,118.88,12097,102.480423159703,102.774063340677,102.324966593306,102.670425629745,14006.8705391962,0.0,1.0
2018-05-16,119.19,119.29,118.95,118.95,2055,102.938156382985,103.024521142095,102.730880961122,102.730880961122,2379.44275093396,0.0,1.0
2018-05-17,118.97,119.25,118.649,118.95,3230,102.748153912944,102.989975238451,102.470923036201,102.730880961122,3739.95137981345,0.0,1.0
2018-05-18,118.7,118.88,118.56,118.8,5731,102.514969063347,102.670425629745,102.394058400594,102.601333822457,6635.80846987957,0.0,1.0
2018-05-21,119.49,119.6,119.35,119.4,10970,103.197250660315,103.292251895336,103.076339997561,103.119522377116,12701.9401351559,0.0,1.0
2018-05-22,119.4,119.923,119.4,119.76,12382,103.119522377116,103.57121006726,103.119522377116,103.430435509911,14336.8662491797,0.0,1.0
2018-05-23,119.26,119.26,118.502,118.51,20655,102.998611714362,102.998611714362,102.34396684031,102.350876021039,23916.0048761756,0.0,1.0
2018-05-24,118.67,118.81,118.03,118.81,3503,102.489059635614,102.609970298368,101.936325177312,102.609970298368,4056.05253358718,0.0,1.0
2018-05-25,118.23,118.52,117.98,118.33,6478,102.109054695531,102.35951249695,101.893142797757,102.195419454641,7500.74459394168,0.0,1.0
2018-05-29,116.51,117.31,116.07,117.1,6034,100.623580838842,101.314498911721,100.243575898759,101.13313291759,6986.64601417787,0.0,1.0
2018-05-30,117.81,118.18,117.26,117.33,5483,101.74632270727,102.065872315976,101.271316532166,101.331771863543,6348.65430820966,0.0,1.0
2018-05-31,117.36,117.63,117.15,117.442,14226,101.357681291276,101.590866140872,101.176315297145,101.428500393746,16471.9963867573,0.0,1.0
2018-06-01,118.66,118.67,118.2,118.2,4030,102.480423159703,102.489059635614,102.083145267798,102.083145267798,4666.2551271357,0.0,1.0
2018-06-04,119.32,119.36,119.145,119.22,4075,103.050430569828,103.084976473472,102.899292241386,102.964065810718,4718.35971292256,0.0,1.0
2018-06-05,119.19,119.37,119.08,119.31,3800,102.938156382985,103.093612949383,102.843155147965,103.041794093917,4399.94279978056,0.0,1.0
2018-06-06,119.91,120.04,119.325,119.52,11990,103.559982648576,103.672256835419,103.054748807784,103.223160088048,13882.9774129918,0.0,1.0
2018-06-07,119.67,120.11,119.09,120.11,12192,103.352707226712,103.732712166796,102.851791623876,103.732712166796,14116.8691091907,0.0,1.0
2018-06-08,120.01,120.05,119.49,119.49,5414,103.646347407686,103.68089331133,103.197250660315,103.197250660315,6268.76061000311,0.0,1.0
2018-06-11,120.26,120.61,119.87,120.03,4911,103.86225930546,104.164535962345,103.525436744932,103.663620359508,5686.3471288743,0.0,1.0
2018-06-12,120.24,120.35,120.06,120.25,5589,103.844986353638,103.939987588659,103.689529787241,103.853622829549,6471.38955472988,0.0,1.0
2018-06-13,119.85,120.45,119.85,120.34,7123,103.50816379311,104.026352347769,103.50816379311,103.931351112748,8247.57699022022,0.0,1.0
2018-06-14,119.86,120.13,119.48,120.06,7151,103.516800269021,103.749985118618,103.188614184404,103.689529787241,8279.9976213765,0.0,1.0
2018-06-15,118.61,119.47,118.48,119.1,354271,102.437240780148,103.179977708493,102.324966593306,102.860428099787,410203.193584489,0.0,1.0
2018-06-18,118.36,118.44,117.75,118.0,11907,102.221328882374,102.290420689662,101.694503851804,101.910415749579,13786.8733992071,0.0,1.0
2018-06-19,116.64,116.64,115.9,115.94,6339,101.860557374145,101.860557374145,101.214322699446,101.249254303483,7258.75627485694,1.30227,1.0
2018-06-20,116.81,117.13,116.81,116.98,5854,102.009016691305,102.288469523607,102.009016691305,102.157476008466,6703.38527102267,0.0,1.0
2018-06-21,115.96,116.58,115.95,116.58,9193,101.266720105502,101.808159968088,101.257987204493,101.808159968088,10526.8569860799,0.0,1.0
2018-06-22,116.48,116.87,116.47,116.74,10196,101.720830957993,102.061414097362,101.712098056984,101.947886384239,11675.3871239063,0.0,1.0
2018-06-25,115.01,115.76,114.47,115.76,9647,100.437094509605,101.092062085314,99.9655178550954,101.092062085314,11046.7300494629,0.0,1.0
2018-06-26,115.14,115.53,115.07,115.16,5511,100.550622222728,100.891205362096,100.489491915662,100.568088024747,6310.61773635223,0.0,1.0
2018-06-27,113.94,115.705,113.94,115.18,7188,99.5026741015949,101.044031129762,99.5026741015949,100.585553826766,8230.94180528031,0.0,1.0
2018-06-28,114.46,114.702,113.87,113.87,7905,99.9567849540859,100.168121158514,99.4415437945288,99.4415437945288,9051.97481507246,0.0,1.0
2018-06-29,115.377,115.59,115.18,115.18,5606,100.757591976652,100.943602768153,100.585553826766,100.585553826766,6419.40174741254,0.0,1.0
2018-07-02,114.91,114.91,114.0,114.0,10897,100.349765499511,100.349765499511,99.5550715076515,99.5550715076515,12478.0986160461,0.0,1.0
2018-07-03,114.32,115.12,114.32,115.12,6985,99.8345243399537,100.533156420709,99.8345243399537,100.533156420709,7998.48755006719,0.0,1.0
2018-07-05,115.19,115.19,114.47,115.06,14162,100.594286727775,100.594286727775,99.9655178550954,100.480759014653,16216.8333119616,0.0,1.0
2018-07-06,116.388,116.39,115.475,115.51,4528,101.640488268707,101.642234848908,100.843174406544,100.873739560077,5184.98949559114,0.0,1.0
2018-07-09,117.36,117.47,117.18,117.26,7975,102.489326246824,102.585388157928,102.332134028654,102.40199723673,9132.13145480116,0.0,1.0
2018-07-10,117.59,117.63,117.46,117.568,6177,102.690182970042,102.725114574079,102.576655256919,102.670970587821,7073.25090862775,0.0,1.0
2018-07-11,116.4,116.927,116.347,116.63,5749,101.650967749918,102.111191633116,101.604683374568,101.851824473135,6583.15031142967,0.0,1.0
2018-07-12,117.2,117.31,116.64,116.99,11288,102.349599830673,102.445661741777,101.860557374145,102.166208909475,12925.8307036734,0.0,1.0
2018-07-13,117.41,117.41,116.963,117.29,5767,102.532990751872,102.532990751872,102.14263007675,102.428195939758,6603.76201878845,0.0,1.0
2018-07-16,117.25,117.37,117.0,117.37,5629,102.393264335721,102.498059147834,102.174941810484,102.498059147834,6445.73892903766,0.0,1.0
2018-07-17,117.695,117.75,116.75,116.9,8826,102.781878430641,102.829909386193,101.956619285248,102.08761280039,10106.607174931,0.0,1.0
2018-07-18,117.86,117.86,117.49,117.57,4822,102.925971297297,102.925971297297,102.602853959947,102.672717168023,5521.64738245152,0.0,1.0
2018-07-19,117.51,117.65,117.35,117.35,4412,102.620319761966,102.742580376098,102.480593345815,102.480593345815,5052.15849261224,0.0,1.0
2018-07-20,117.89,118.018,117.61,117.61,4763,102.952170000325,103.063951133246,102.70764877206,102.70764877206,5454.08678610881,0.0,1.0
2018-07-23,117.79,118.0,117.61,117.61,3490,102.86484099023,103.048231911429,102.70764877206,102.70764877206,3996.38103790045,0.0,1.0
2018-07-24,118.28,118.868,118.16,118.61,19388,103.292753139693,103.806247719048,103.18795832758,103.580938873005,22201.0990151329,0.0,1.0
2018-07-25,119.37,119.37,118.31,118.38,3495,104.244639349722,104.244639349722,103.318951842722,103.380082149788,4002.10651216678,0.0,1.0
2018-07-26,118.85,119.04,118.84,118.84,5888,103.790528497231,103.956453616411,103.781795596222,103.781795596222,6742.31849603376,0.0,1.0
2018-07-27,118.55,119.36,118.041,119.36,21775,103.528541466948,104.235906448713,103.084036805567,104.235906448713,24934.4404298802,0.0,1.0
2018-07-30,118.219,118.62,118.148,118.62,4574,103.239482443536,103.589671774014,103.177478846369,103.589671774014,5237.6638588414,0.0,1.0
2018-07-31,118.52,119.01,118.2,118.6,17206,103.50234276392,103.930254913383,103.222889931618,103.572205971995,19702.5020453051,0.0,1.0
2018-08-01,118.38,118.765,118.16,118.56,6841,103.380082149788,103.716298838651,103.18795832758,103.537274367958,7833.59389119678,0.0,1.0
2018-08-02,118.34,118.46,117.005,117.34,12588,103.34515054575,103.449945357863,102.179308260989,102.471860444806,14414.4540129199,0.0,1.0
2018-08-03,118.71,118.85,118.29,118.29,5460,103.668267883099,103.790528497231,103.301486040703,103.301486040703,6252.21789883564,0.0,1.0
2018-08-06,118.73,118.9,118.42,118.42,4473,103.685733685118,103.834193002279,103.415013753825,103.415013753825,5122.0092786615,0.0,1.0
2018-08-07,119.365,119.53,119.224,119.29,8462,104.240272899218,104.384365765874,104.117138994985,104.174776141647,9689.79264834194,0.0,1.0
2018-08-08,119.438,119.438,119.21,119.21,2227,104.304023076587,104.304023076587,104.104912933571,104.104912933571,2550.12623822471,0.0,1.0
2018-08-09,119.13,119.559,119.13,119.34,7050,104.035049725496,104.409691178801,104.035049725496,104.218440646694,8072.91871552951,0.0,1.0
2018-08-10,117.76,118.13,117.592,117.83,6305,102.838642287202,103.161759624552,102.691929550244,102.899772594268,7219.82304984592,0.0,1.0
2018-08-13,117.12,117.84,117.12,117.67,6251,102.279736622598,102.908505495278,102.279736622598,102.760046178117,7157.9879277695,0.0,1.0
2018-08-14,117.46,117.94,117.24,117.24,4219,102.576655256919,102.995834505372,102.384531434711,102.384531434711,4831.15518593177,0.0,1.0
2018-08-15,116.04,116.31,115.493,116.3,13354,101.336583313578,101.572371640833,100.858893628361,101.563638739823,15291.5966705222,0.0,1.0
2018-08-16,116.89,117.32,116.71,116.71,2871,102.078879899381,102.454394642787,101.921687681211,101.921687681211,3287.56732372839,0.0,1.0
2018-08-17,117.55,117.73,116.74,116.89,6308,102.655251366004,102.812443584174,101.947886384239,102.078879899381,7223.25833440569,0.0,1.0
2018-08-20,117.95,117.95,117.691,117.7,5776,103.004567406382,103.004567406382,102.778385270237,102.786244881145,6614.06787246785,0.0,1.0
2018-08-21,118.43,118.829,118.31,118.31,5199,103.423746654835,103.772189405112,103.318951842722,103.318951842722,5953.34814213304,0.0,1.0
2018-08-22,118.755,118.755,118.32,118.46,4068,103.707565937642,103.707565937642,103.327684743731,103.449945357863,4658.24586308851,0.0,1.0
2018-08-23,118.19,118.63,118.19,118.39,8928,103.214157030608,103.598404675024,103.214157030608,103.388815050797,10223.4068499642,0.0,1.0
2018-08-24,118.97,119.03,118.891,118.95,4051,103.895323309345,103.947720715401,103.82633339137,103.877857507326,4638.77925058298,0.0,1.0
2018-08-27,120.0,120.37,119.5,119.61,8062,104.794812113317,105.117929450667,104.358167062845,104.454228973949,9231.75470703536,0.0,1.0
2018-08-28,120.0,120.32,120.0,120.31,97574,104.794812113317,105.07426494562,104.794812113317,105.06553204461,111731.485212636,0.0,1.0
2018-08-29,120.776,120.786,119.99,120.03,3430,105.47248523165,105.48121813266,104.786079212308,104.821010816346,3927.67534670444,0.0,1.0
2018-08-30,119.81,120.3,119.7,120.06,10748,104.628886994138,105.056799143601,104.532825083034,104.847209519374,12307.4794829094,0.0,1.0
2018-08-31,119.56,119.906,119.27,119.37,19738,104.410564468902,104.712722843829,104.157310339628,104.244639349722,22601.8822137761,0.0,1.0
2018-09-04,118.83,118.95,118.49,118.68,14872,103.773062695213,103.877857507326,103.476144060891,103.642069180071,17029.8506577808,0.0,1.0
2018-09-05,118.13,118.325,117.88,118.19,10985,103.161759624552,103.332051194236,102.943437099315,103.214157030608,12578.8669631335,0.0,1.0
2018-09-06,117.64,118.12,117.364,118.08,28396,102.733847475089,103.153026723542,102.492819407228,103.118095119504,32516.1134533583,0.0,1.0
2018-09-07,116.8,117.64,116.8,116.99,29575,102.000283790296,102.733847475089,102.000283790296,102.166208909475,33866.1802853595,0.0,1.0
2018-09-10,117.53,117.73,116.93,117.51,54581,102.637785563985,102.812443584174,102.113811503418,102.620319761966,62500.4221861442,0.0,1.0
2018-09-11,117.73,117.87,116.93,116.93,16511,102.812443584174,102.934704198306,102.113811503418,102.113811503418,18906.6611222848,0.0,1.0
2018-09-12,118.05,118.09,117.67,117.72,7583,103.091896416476,103.126828020514,102.760046178117,102.803710683164,8683.25427232062,0.0,1.0
2018-09-13,118.81,118.95,118.75,118.75,10866,103.755596893194,103.877857507326,103.703199487137,103.703199487137,12442.6006755948,0.0,1.0
2018-09-14,118.87,119.12,118.61,118.99,3851,103.80799429925,104.026316824486,103.580938873005,103.912789111364,4409.76027992969,0.0,1.0
2018-09-17,118.51,119.09,118.496,118.95,5173,103.49360986291,104.000118121458,103.481383801497,103.877857507326,5923.57567594814,0.0,1.0
2018-09-18,119.291,119.33,118.79,118.79,7188,104.175649431748,104.209707745685,103.738131091175,103.738131091175,8230.9418052803,0.0,1.0
2018-09-19,119.59,119.797,119.33,119.39,8078,104.43676317193,104.617534222826,104.209707745685,104.262105151741,9250.07622468761,0.0,1.0
2018-09-20,120.825,120.85,120.3,120.378,5444,105.515276446596,105.53710869912,105.056799143601,105.124915771474,6233.89638118339,0.0,1.0
2018-09-21,120.8,121.06,120.8,120.94,3294,105.493444194073,105.720499620318,105.493444194073,105.615704808205,3771.94244666017,0.0,1.0
2018-09-24,120.2,120.4,120.16,120.4,3706,104.969470133506,105.144128153695,104.934538529468,105.144128153695,4243.72152620603,0.0,1.0
2018-09-25,120.321,120.53,120.2,120.49,4418,105.075138235721,105.257655866818,104.969470133506,105.22272426278,5059.02906173181,0.0,1.0
2018-09-26,120.2,120.85,120.2,120.32,3614,104.969470133506,105.53710869912,104.969470133506,105.07426494562,4138.3727997055,0.0,1.0
2018-09-27,120.474,120.832,120.27,120.27,4102,105.208751621165,105.521389477303,105.030600440572,105.030600440572,4697.17908809959,0.0,1.0
2018-09-28,119.99,120.2,119.81,119.81,18278,104.786079212308,104.969470133506,104.628886994138,104.628886994138,20930.0437280069,0.0,1.0
2018-10-01,120.53,120.68,120.37,120.53,82863,105.257655866818,105.38864938196,105.117929450667,105.257655866818,94885.9948262301,0.0,1.0
2018-10-02,120.1,120.44,119.98,120.05,32966,104.882141123412,105.179059757733,104.777346311299,104.838476618365,37749.1969327866,0.0,1.0
2018-10-03,119.96,120.5,119.95,120.47,5392,104.75988050928,105.23145716379,104.75114760827,105.205258460761,6174.35144881348,0.0,1.0
2018-10-04,118.82,119.11,118.278,119.08,5195,103.764329794203,104.017583923477,103.291006559491,103.991385220449,5948.76776271999,0.0,1.0
2018-10-05,118.19,119.015,117.72,118.96,10119,103.214157030608,103.934621363887,102.803710683164,103.886590408335,11587.2148202047,0.0,1.0
2018-10-08,118.05,118.05,117.14,117.51,9256,103.091896416476,103.091896416476,102.297202424617,102.620319761966,10598.9979618356,0.0,1.0
2018-10-09,117.8,118.015,117.42,117.42,4907,102.87357389124,103.061331262943,102.541723652881,102.541723652881,5618.9804449792,0.0,1.0
2018-10-10,114.42,117.51,114.42,117.35,12800,99.9218533500481,102.620319761966,99.9218533500481,102.480593345815,14657.2141218125,0.0,1.0
2018-10-11,113.29,113.99,112.42,113.84,8840,98.9350355359811,99.5463386066421,98.1752731481595,99.4153450915004,10122.6385028767,0.0,1.0
2018-10-12,113.71,114.16,112.53,114.16,16742,99.3018173783777,99.6947979238026,98.2713350592634,99.6947979238026,19171.1780333894,0.0,1.0
2018-10-15,113.15,113.7,112.86,113.3,10153,98.8127749218489,99.2930844773682,98.559520792575,98.9437684369905,11626.1480452158,0.0,1.0
2018-10-16,115.23,115.23,113.965,114.1,7418,100.629218331813,100.629218331813,99.5245063541185,99.642400517746,8494.31362153164,0.0,1.0
2018-10-17,114.85,115.17,114.04,115.14,28606,100.297368093454,100.576820925756,99.5900031116893,100.550622222728,32756.5833725444,0.0,1.0
2018-10-18,112.99,114.4,112.662,114.4,7603,98.6730485056978,99.9043875480293,98.3866093525881,99.9043875480293,8706.15616938595,0.0,1.0
2018-10-19,113.11,113.99,113.11,113.52,3972,98.7778433178111,99.5463386066421,98.7778433178111,99.1358922591983,4548.31675717493,0.0,1.0
2018-10-22,112.85,113.55,112.74,113.55,4393,98.5507878915656,99.1620909622266,98.4547259804617,99.1620909622266,5030.40169040017,0.0,1.0
2018-10-23,112.05,112.196,110.43,111.05,6148,97.8521558108101,97.979656165548,96.4374258472803,96.9788657098658,7040.04315788305,0.0,1.0
2018-10-24,108.6,111.85,108.6,111.77,9753,94.8393049625522,97.6774977906213,94.8393049625522,97.6076345825457,11168.1101039091,0.0,1.0
2018-10-25,110.47,111.0,109.1,109.53,20133,96.4723574513181,96.9352012048186,95.2759500130244,95.6514647564305,23054.1946808164,0.0,1.0
2018-10-26,108.91,109.96,108.1,108.89,9061,95.110024893845,96.0269794998365,94.4026599120801,95.0925590918261,10375.7044654487,0.0,1.0
2018-10-29,108.03,110.46,107.093,110.2,10725,94.341529605014,96.4636245503087,93.5232567804292,96.2365691240632,12281.1423012843,0.0,1.0
2018-10-30,109.76,109.76,108.14,108.39,32189,95.8523214796477,95.8523214796477,94.4375915161179,94.6559140413539,36859.4582317985,0.0,1.0
2018-10-31,110.95,111.77,110.9,111.04,17719,96.8915366997714,97.6076345825457,96.8478721947242,96.9701328088564,20289.9357050309,0.0,1.0
2018-11-01,112.56,112.75,111.31,111.75,26051,98.2975337622917,98.4634588814711,97.2059211361113,97.5901687805268,29830.8660224482,0.0,1.0
2018-11-02,112.19,113.18,111.16,113.18,7978,97.9744164249423,98.8389736248772,97.0749276209697,98.8389736248772,9135.56673936093,0.0,1.0
2018-11-05,112.53,112.95,112.33,112.45,14402,98.2713350592634,98.63811690166,98.0966770390745,98.2014718511878,16491.6560767456,0.0,1.0
2018-11-06,113.06,113.14,112.745,112.8,10198,98.7341788127639,98.8040420208394,98.4590924309664,98.5071233865184,11677.6773136128,0.0,1.0
2018-11-07,115.11,115.11,113.98,113.99,31784,100.5244235197,100.5244235197,99.5376057056326,99.5463386066421,36395.6948162255,0.0,1.0
2018-11-08,114.31,114.905,113.83,114.5,7157,99.8257914389443,100.345399049006,99.406612190491,99.9917165581237,8195.44386482905,0.0,1.0
2018-11-09,113.13,113.61,112.694,113.61,3228,98.79530911983,99.2144883682833,98.4145546358183,99.2144883682833,3696.36618634458,0.0,1.0
2018-11-12,111.78,112.72,111.52,112.72,5940,97.6163674835552,98.4372601784428,97.3893120573096,98.4372601784428,6801.8634284036,0.0,1.0
2018-11-13,111.28,112.05,111.16,111.49,6405,97.179722433083,97.8521558108101,97.0749276209697,97.3631133542813,7334.33253517257,0.0,1.0
2018-11-14,110.86,112.03,110.11,112.03,7659,96.8129405906864,97.8346900087912,96.1579730149782,97.8346900087912,8770.28148116888,0.0,1.0
2018-11-15,111.7,111.95,110.15,110.46,3375,97.5465042754796,97.7648268007157,96.1929046190159,96.4636245503087,3864.69512977477,0.0,1.0
2018-11-16,112.06,112.36,111.36,111.36,5071,97.8608887118196,98.1228757421029,97.2495856411585,97.2495856411585,5806.77600091492,0.0,1.0
2018-11-19,110.38,111.91,110.13,111.91,16028,96.3937613422331,97.7298951966779,96.175438816997,97.7298951966779,18353.5803081571,0.0,1.0
2018-11-20,108.45,109.53,108.07,108.89,9977,94.7083114474106,95.6514647564305,94.3764612090518,95.0925590918261,11424.6113510409,0.0,1.0
2018-11-21,109.78,110.09,109.38,109.38,3407,95.8697872816665,96.1405072129593,95.5204712412888,95.5204712412888,3901.3381650793,0.0,1.0
2018-11-23,108.9982,109.2002,108.75,108.8,4515,95.1870490807483,95.363453681139,94.9702984776939,95.0139629827411,5170.10326249869,0.0,1.0
2018-11-26,110.4,110.62,109.9,109.9,12271,96.411227144252,96.6033509664598,95.9745820937799,95.9745820937799,14051.4589444344,0.0,1.0
2018-11-27,110.56,110.56,110.03,110.03,13083,96.5509535604031,96.5509535604031,96.0881098069026,96.0881098069026,14981.2759652869,0.0,1.0
2018-11-28,112.65,112.69,110.48,110.958,10594,98.3761298713767,98.4110614754145,96.4810903523276,96.8985230205789,12131.1348755064,0.0,1.0
2018-11-29,112.76,112.94,111.99,112.28,10152,98.4721917824806,98.6293840006506,97.7997584047535,98.0530125340273,11625.0029503625,0.0,1.0
2018-11-30,112.61,112.644,112.02,112.298,8253,98.3411982673389,98.370890130771,97.8259571077818,98.0687317558443,9450.46782400925,0.0,1.0
2018-12-03,113.955,114.48,113.731,114.48,11366,99.515773453109,99.9742507561048,99.3201564704975,99.9742507561048,13015.1481022282,0.0,1.0
2018-12-04,110.95,113.578,110.92,113.578,3975,96.8915366997714,99.186543085053,96.8653379967431,99.186543085053,4551.75204173473,0.0,1.0
2018-12-06,110.16,110.2234,108.02,108.82,7797,96.2016375200254,96.2570041124252,94.3327967040046,95.03142878476,8928.30457091967,0.0,1.0
2018-12-07,108.24,110.55,107.9,110.27,14717,94.5249205262123,96.5422206593936,94.2280018918912,96.2976994311292,16852.3609555245,0.0,1.0
2018-12-10,108.08,108.29,107.01,108.04,5317,94.3851941100612,94.5685850312595,93.4507737020508,94.3502625060234,6088.46933481851,0.0,1.0
2018-12-11,108.147,109.19,107.711,109.19,20988,94.4437045468245,95.3545461221094,94.0629500628128,95.3545461221094,24033.2507803594,0.0,1.0
2018-12-12,109.19,110.419,109.12,109.44,40396,95.3545461221094,96.4278196561699,95.2934158150433,95.5728686473455,46257.2516925575,0.0,1.0
2018-12-13,109.3,109.63,108.86,109.53,3546,95.4506080332133,95.7387937665249,95.0663603887978,95.6514647564305,4060.50634968336,0.0,1.0
2018-12-14,107.38,108.37,107.34,108.02,5632,93.7738910394002,94.6384482393351,93.7389594353624,94.3327967040046,6449.17421359748,0.0,1.0
2018-12-17,105.64,107.3394,105.36,107.08,30050,92.2543662637571,93.7384354613018,92.0098450354927,93.5119040091169,34410.1003406613,0.0,1.0
2018-12-18,104.47,105.296,104.27,105.24,11299,92.355091544,93.0853040989473,92.1782846299692,93.0357981630187,12781.1743810316,1.28534,1.0
2018-12-19,103.2587,105.4633,103.013,105.31,8585,91.2842604691724,93.2332030825341,91.0670531752855,93.0976805829295,9711.15869202196,0.0,1.0
2018-12-20,102.26,103.51,101.44,103.0,18944,90.4013751439594,91.5064183566521,89.6764667964331,91.0555607258735,21429.0262389824,0.0,1.0
2018-12-21,100.55,102.5,100.32,102.5,48388,88.8896760289959,90.6135434407964,88.6863480778605,90.6135434407964,54735.416050036,0.0,1.0
2018-12-24,99.0,100.197,99.0,100.0,7840,87.519422445257,88.5776118257315,87.519422445257,88.4034570154111,8868.43146714644,0.0,1.0
2018-12-26,102.15,102.15,98.6,99.26,14715,90.3041313412425,90.3041313412425,87.1658086171954,87.7492714334971,16645.2766631454,0.0,1.0
2018-12-27,102.67,102.67,99.81,100.83,21153,90.7638293177226,90.7638293177226,88.2354904470819,89.1372057086391,23927.7972990496,0.0,1.0
2018-12-28,103.12,103.93,102.6157,103.37,17609,91.161644874292,91.8777128761168,90.7158262405633,91.3826535168305,19918.9042991048,0.0,1.0
2018-12-31,103.02,103.77,102.26,103.56,30668,91.0732414172765,91.7362673448921,90.4013751439594,91.5506200851598,34690.9510503121,0.0,1.0
2019-01-02,103.47,103.575,101.88,101.88,12714,91.4710569738459,91.5638806037121,90.0654420073009,90.0654420073009,14381.7905195536,0.0,1.0
2019-01-03,101.589,102.82,101.49,102.82,11898,89.808187947386,90.8964345032457,89.7206685249408,90.8964345032457,13458.7496933812,0.0,1.0
2019-01-04,104.857,105.07,102.91,102.91,28975,92.6972129226497,92.8855122860925,90.9759976145596,90.9759976145596,32775.867571501,0.0,1.0
2019-01-07,105.64,106.15,104.08,104.76,16899,93.3894119910803,93.8402696218589,92.0103180616399,92.6114615693447,19115.7682861362,0.0,1.0
2019-01-08,106.47,106.69,105.801,106.26,7760,94.1231606843082,94.3176482897422,93.5317415568751,93.9375134245759,8777.93726850209,0.0,1.0
2019-01-09,107.28,107.82,107.02,107.08,1256800,94.8392286861331,95.3166073540163,94.609379697893,94.6624217721022,1421663.86070276,0.0,1.0
2019-01-10,107.816,107.816,106.88,106.89,4852,95.3130712157357,95.3130712157357,94.4856148580714,94.494455203773,5488.47314777991,0.0,1.0
2019-01-11,107.69,107.74,107.2,107.25,6645,95.2016828598963,95.245884588404,94.7685059205208,94.8127076490285,7516.67437489644,0.0,1.0
2019-01-14,107.43,107.54,107.131,107.23,42221,94.9718338716562,95.0690776743731,94.7075075351801,94.7950269576254,47759.4445120395,0.0,1.0
2019-01-15,108.27,108.37,107.56,107.56,20640,95.7144229105856,95.8028263676011,95.0867583657762,95.0867583657762,23347.5032502427,0.0,1.0
2019-01-16,108.675,109.06,108.54,108.62,17313,96.0724569114981,96.4128102210074,95.9531122445273,96.0238350101396,19584.0757641207,0.0,1.0
2019-01-17,109.125,109.125,108.24,108.6,33909,96.4702724680674,96.4702724680674,95.687901873481,96.0061543187365,38357.0972728914,0.0,1.0
2019-01-18,110.44,110.573,110.16,110.16,10332,97.6327779278201,97.7503545256506,97.3852482481769,97.3852482481769,11687.325754918,0.0,1.0
2019-01-22,108.76,109.78,108.61,109.78,23025,96.1475998499612,97.0493151115184,96.014994664438,97.0493151115184,26045.3615473274,0.0,1.0
2019-01-23,109.261,109.63,108.645,109.6,40835,96.5905011696084,96.9167099259952,96.0459358743934,96.8901888888906,46191.6325205261,0.0,1.0
2019-01-24,109.662,109.84,109.25,109.39,3104,96.9449990322402,97.1023571857276,96.5807767893367,96.7045416291582,3511.17490740083,0.0,1.0
2019-01-25,110.65,111.28,110.37,110.37,18452,97.8184251875524,98.3753669667495,97.5708955079093,97.5708955079093,20872.4869173197,0.0,1.0
2019-01-28,109.891,109.94,109.26,109.57,16376,97.1474429488055,97.190760642743,96.5896171350382,96.863667851786,18524.1624624987,0.0,1.0
2019-01-29,110.18,110.349,109.82,110.05,19563,97.40292893958,97.552330781936,97.0846764943245,97.28800444546,22129.2251009931,0.0,1.0
2019-01-30,111.642,111.701,110.44,110.49,7680,98.6953874811453,98.7475455207844,97.6327779278201,97.6769796563278,8687.44306985774,0.0,1.0
2019-01-31,112.326,112.45,111.51,111.51,9297,99.3000671271307,99.4096874138298,98.578694917885,98.578694917885,10516.5570599567,0.0,1.0
2019-02-01,112.18,112.56,111.971,112.26,6011,99.1709980798882,99.5069312165468,98.986234854726,99.2417208455006,6799.50785063996,0.0,1.0
2019-02-04,112.691,112.77,111.927,112.09,7710,99.622739745237,99.6925784762791,98.9473373336392,99.0914349685743,8721.37839434937,0.0,1.0
2019-02-05,113.52,113.7,113.03,113.03,5525,100.355604403895,100.514730626522,99.9224274645192,99.9224274645192,6249.7555938755,0.0,1.0
2019-02-06,113.089,113.45,113.075,113.17,7228,99.9745855041583,100.293721983984,99.9622090201761,100.046192304341,8176.15084751715,0.0,1.0
2019-02-07,111.925,112.56,110.81,112.31,7832,98.9455692644989,99.5069312165468,97.9598707187771,99.2859225740083,8859.38204728201,0.0,1.0
2019-02-08,111.618,111.735,111.32,111.38,3310,98.6741706514616,98.7776026961696,98.4107283495557,98.4637704237649,3744.19746891004,0.0,1.0
2019-02-11,111.62,111.98,111.54,111.98,4660,98.6759387206019,98.9941911658574,98.6052159549896,98.9941911658574,5271.28707103347,0.0,1.0
2019-02-12,113.125,113.278,112.59,112.59,5649,100.006410748684,100.141668037917,99.5334522536514,99.5334522536514,6390.02160177426,0.0,1.0
2019-02-13,113.15,113.69,113.04,113.5,6898,100.028511612938,100.505890280821,99.9312678102208,100.337923712492,7802.86227810918,0.0,1.0
2019-02-14,113.08,113.475,112.5,112.77,4452,99.9666291930269,100.315822848238,99.4538891423375,99.6925784762791,5036.00215455816,0.0,1.0
2019-02-15,114.0,114.18,113.95,113.95,17030,100.779940997569,100.939067220196,100.735739269061,100.735739269061,19263.9525364163,0.0,1.0
2019-02-19,114.55,114.78,113.91,113.91,54512,101.266160011153,101.469487962289,100.700377886255,100.700377886255,61662.7469562613,0.0,1.0
2019-02-20,115.03,115.32,114.63,114.63,13505,101.690496604827,101.946866630172,101.336882776766,101.336882776766,15276.5519086496,0.0,1.0
2019-02-21,114.5029,114.838,114.25,114.838,21589,101.224521982899,101.520761967358,101.000949640107,101.520761967358,24420.9906816613,0.0,1.0
2019-02-22,115.2317,115.36,114.82,114.82,6863,101.868806377628,101.982228012978,101.504849345095,101.504849345095,7763.27106620226,0.0,1.0
2019-02-25,115.2,115.98,114.48,115.98,51803,101.840782481754,102.530329446474,101.204277591243,102.530329446474,58598.3871546665,0.0,1.0
2019-02-26,115.8,115.96,115.28,115.28,11079,102.371203223846,102.512648755071,101.911505247366,101.911505247366,12532.3153347596,0.0,1.0
2019-02-27,115.375,115.61,115.07,115.27,7050,101.995488531531,102.203236655517,101.725857987634,101.902664901664,7974.80125553344,0.0,1.0
2019-02-28,114.94,115.38,114.94,115.07,8918,101.610933493514,101.999908704381,101.610933493514,101.725857987634,10087.840793879,0.0,1.0
2019-03-01,115.75,115.974,115.33,115.95,5668,102.327001495338,102.525025239053,101.955706975874,102.503808409369,6411.51397395232,0.0,1.0
2019-03-04,115.03,115.99,114.427,115.99,8206,101.690496604827,102.539169792175,101.157423759025,102.539169792175,9282.44242594439,0.0,1.0
2019-03-05,115.46,115.54,115.05,115.05,10632,102.070631469994,102.141354235606,101.708177296231,101.708177296231,12026.6789998343,0.0,1.0
2019-03-06,114.81,115.38,114.705,115.38,4821,101.496008999394,101.999908704381,101.403185369527,101.999908704381,5453.4066458052,0.0,1.0
2019-03-07,113.412,114.03,113.28,113.76,10959,100.260128670318,100.806462034673,100.143436107058,100.567772700732,12396.5740367931,0.0,1.0
2019-03-08,113.276,113.276,112.68,112.72,5970,100.139899968777,100.139899968777,99.6130153649653,99.6483767477714,6753.12957383473,0.0,1.0
2019-03-11,114.68,114.68,113.48,113.48,5849,101.381084505274,101.381084505274,100.320243021089,100.320243021089,6616.25709838511,0.0,1.0
2019-03-12,115.092,115.29,115.092,115.24,7943,101.745306748177,101.920345593068,101.745306748177,101.87614386456,8984.94274790104,0.0,1.0
2019-03-13,115.83,116.11,115.69,115.69,7648,102.397724260951,102.645253940594,102.273959421129,102.273959421129,8651.24539039998,0.0,1.0
2019-03-14,115.697,115.91,115.34,115.72,6487,102.28014766312,102.468447026563,101.964547321575,102.300480458234,7337.94833257386,0.0,1.0
2019-03-15,116.56,116.77,116.24,116.24,11514,103.043069497163,103.228716756896,102.760178434714,102.760178434714,13024.3775398883,0.0,1.0
2019-03-18,117.06,117.068,116.7,116.78,5323,103.48508678224,103.492159058802,103.166834336985,103.237557102597,6021.25774229855,0.0,1.0
2019-03-19,117.0456,117.71,117.0456,117.45,12321,103.47235668443,104.05970925284,103.47235668443,103.8298602646,13937.2377687132,0.0,1.0
2019-03-20,117.106,117.56,116.73,116.9,4986,103.525752372467,103.927104067317,103.193355374089,103.343641251016,5640.05093050922,0.0,1.0
2019-03-21,117.71,117.9,116.55,116.55,7829,104.05970925284,104.22767582117,103.034229151462,103.034229151462,8855.98851483288,0.0,1.0
2019-03-22,115.574,116.9,115.574,116.9,6669,102.171411410991,103.343641251016,102.171411410991,103.343641251016,7543.82263448977,0.0,1.0
2019-03-25,115.4,115.54,115.03,115.33,5863,102.017589395784,102.141354235606,101.690496604827,101.955706975874,6632.09358314794,0.0,1.0
2019-03-26,116.078,116.58,115.85,116.45,17467,102.616964834349,103.060750188566,102.415404952354,102.945825694446,19758.2770965111,0.0,1.0
2019-03-27,115.706,116.17,115.164,116.17,5552,102.288103974252,102.698296014803,101.808957237228,102.698296014803,6280.29738591797,0.0,1.0
2019-03-28,115.925,116.029,115.47,115.86,3920,102.481707545115,102.573647140411,102.079471815695,102.424245298055,4434.21573357324,0.0,1.0
2019-03-29,116.615,116.669,116.349,116.56,9825,103.091691398522,103.13942926531,102.856538202861,103.043069497163,11113.8187710094,0.0,1.0
2019-04-01,118.057,118.057,117.56,117.7,6925,104.366469248684,104.366469248684,103.927104067317,104.050868907139,7833.40407015167,0.0,1.0
2019-04-02,118.122,118.122,117.71,118.003,7540,104.423931495744,104.423931495744,104.05970925284,104.318731381896,8529.07822223012,0.0,1.0
2019-04-03,118.524,119.0,118.33,118.817,4236,104.779313392946,105.200113848339,104.607810686336,105.038335522001,4791.66781821841,0.0,1.0
2019-04-04,118.75,118.769,118.54,118.74,3625,104.979105205801,104.995901862634,104.793457946068,104.970264860099,4100.51837607216,0.0,1.0
2019-04-05,119.222,119.31,118.871,118.871,4530,105.396369522913,105.474164565087,105.086073388789,105.086073388789,5124.23399823642,0.0,1.0
2019-04-08,119.15,119.37,118.85,119.1,29167,105.332719033862,105.527206639296,105.067508662816,105.288517305355,32993.0536482476,0.0,1.0
2019-04-09,118.57,119.0,118.57,119.0,20721,104.819978983173,105.200113848339,104.819978983173,105.200113848339,23439.1286263701,0.0,1.0
2019-04-10,119.13,119.16,118.68,118.92,7045,105.315038342459,105.341559379564,104.91722278589,105.129391082727,7969.14536811822,0.0,1.0
2019-04-11,118.76,119.26,118.7,119.15,5532,104.987945551502,105.429962836579,104.934903477293,105.332719033862,6257.67383625692,0.0,1.0
2019-04-12,119.643,119.763,119.603,119.61,2378,105.768548076948,105.874632225367,105.733186694142,105.739374936133,2689.94005470336,0.0,1.0
2019-04-15,119.672,119.767,119.49,119.767,7041,105.794185079483,105.878168363647,105.633290787715,105.878168363647,7964.62065818597,0.0,1.0
2019-04-16,119.93,120.21,119.93,120.21,5678,106.022265998583,106.269795678226,106.022265998583,106.269795678226,6422.82574878282,0.0,1.0
2019-04-17,119.935,120.12,119.81,119.965,6590,106.026686171433,106.190232566912,105.916181850164,106.053207208538,7454.45961332847,0.0,1.0
2019-04-18,120.0,120.12,119.59,119.81,7199,106.084148418493,106.190232566912,105.72169424473,105.916181850164,8143.3467005086,0.0,1.0
2019-04-22,119.855,119.875,119.5,119.5,4005,105.955963405821,105.973644097224,105.642131133416,105.642131133416,4530.36581963285,0.0,1.0
2019-04-23,120.57,120.66,119.88,119.88,10714,106.588048123481,106.667611234795,105.978064270075,105.978064270075,12119.4355534448,0.0,1.0
2019-04-24,120.05,120.43,120.045,120.4,12599,106.128350147001,106.46428328366,106.12392997415,106.437762246555,14251.7051090023,0.0,1.0
2019-04-25,119.96,120.117,119.508,119.79,7901,106.048787035687,106.187580463201,105.649203409978,105.898501158761,8937.43329361278,0.0,1.0
2019-04-26,120.47,120.47,119.9296,120.07,4076,106.499644666466,106.499644666466,106.021912384755,106.146030838404,4610.6794209297,0.0,1.0
2019-04-29,120.86,121.0,120.61,120.61,4974,106.844418148826,106.968182988647,106.623409506287,106.623409506287,5626.47680071255,0.0,1.0
2019-04-30,120.85,120.85,120.14,120.68,7860,106.835577803124,106.835577803124,106.207913258315,106.685291926198,8891.05501680756,0.0,1.0
2019-05-01,120.02,121.255,120.02,121.0,9598,106.101829109896,107.193611804037,106.101829109896,106.968182988647,10857.0414823561,0.0,1.0
2019-05-02,119.78,120.31,119.59,120.12,8997,105.889660813059,106.358199135241,105.72169424473,106.190232566912,10177.2038150404,0.0,1.0
2019-05-03,120.952,121.03,120.36,120.36,4919,106.92574932928,106.994704025752,106.402400863749,106.402400863749,5564.26203914456,0.0,1.0
2019-05-06,120.177,120.28,118.82,118.82,9809,106.240622537411,106.331678098137,105.040987625712,105.040987625712,11095.7199312805,0.0,1.0
2019-05-07,117.94,119.09,117.67,119.08,7041,104.263037203976,105.279676959653,104.024347870034,105.270836613952,7964.62065818597,0.0,1.0
2019-05-08,118.0,118.65,118.0,118.05,28571,104.316079278185,104.890701748785,104.316079278185,104.360281006693,32318.8718683471,0.0,1.0
2019-05-09,117.464,117.464,116.42,116.7,2613,103.842236748583,103.842236748583,102.919304657342,103.166834336985,2955.76676322112,0.0,1.0
2019-05-10,117.889,118.07,116.4,117.29,4654,104.217951440898,104.377961698096,102.901623965939,103.688414733376,5264.50000613515,0.0,1.0
2019-05-13,115.13,116.0,114.99,115.75,19853,101.778900061843,102.548010137877,101.655135222021,102.327001495338,22457.2665710788,0.0,1.0
2019-05-14,116.15,116.553,115.63,115.63,26225,102.6806153234,103.036881255172,102.22091734692,102.22091734692,29665.1294931015,0.0,1.0
2019-05-15,116.692,117.02,115.412,115.415,9690,103.159762060424,103.449725399434,102.028197810626,102.030849914337,10961.109810797,0.0,1.0
2019-05-16,117.634,118.28,116.95,116.95,18266,103.992522625509,104.563608957828,103.387842979523,103.387842979523,20662.0879054715,0.0,1.0
2019-05-17,116.835,117.43,116.64,116.64,5369,103.286179003956,103.812179573197,103.113792262776,103.113792262776,6073.29190651901,0.0,1.0
2019-05-20,116.129,116.445,115.97,116.14,2922,102.662050597427,102.941405521595,102.521489100772,102.671774977699,3305.30060548493,0.0,1.0
2019-05-21,117.11,117.11,116.64,116.66,12627,103.529288510748,103.529288510748,103.113792262776,103.131472954179,14283.3780785278,0.0,1.0
2019-05-22,116.824,116.89,116.59,116.72,5433,103.276454623684,103.334800905314,103.069590534268,103.184515028388,6145.68726543451,0.0,1.0
2019-05-23,115.281,115.68,114.9,115.68,6667,101.912389281936,102.265119075428,101.575572110707,102.265119075428,7541.56027952365,0.0,1.0
2019-05-24,115.88,116.06,115.88,116.06,1954,102.441925989458,102.601052212086,102.441925989458,102.601052212086,2210.32080188829,0.0,1.0
2019-05-28,115.161,116.08,115.161,115.95,36623,101.806305133518,102.618732903489,101.806305133518,102.503808409369,41427.1129619009,0.0,1.0
2019-05-29,114.256,114.355,113.86,114.355,10495,101.006253847528,101.093773269973,100.656176157747,101.093773269973,11871.7076846559,0.0,1.0
2019-05-30,114.71,114.77,114.561,114.7,6612,101.407605542378,101.460647616587,101.275884391425,101.398765196677,7479.34551795566,0.0,1.0
2019-05-31,113.619,113.939,113.589,113.74,8479,100.44312382634,100.726014888789,100.416602789235,100.550092009329,9591.2538788182,0.0,1.0
2019-06-03,113.72,114.14,113.5,113.81,8078,100.532411317926,100.90370583739,100.337923712492,100.611974429239,9137.65170811335,0.0,1.0
2019-06-04,115.76,115.76,114.66,114.66,11567,102.33584184104,102.33584184104,101.36340381387,101.36340381387,13084.3299464902,0.0,1.0
2019-06-05,116.13,116.31,115.57,116.31,15890,102.662934631997,102.822060854625,102.167875272711,102.822060854625,17974.4102057343,0.0,1.0
2019-06-06,116.883,117.05,116.286,116.35,16482,103.328612663323,103.476246436539,102.800844024941,102.857422237431,18644.0672757025,0.0,1.0
2019-06-07,118.2,118.36,117.81,117.86,17586,104.492886192216,104.634331723441,104.148112709856,104.192314438364,19892.8872169945,0.0,1.0
2019-06-10,118.5912,119.0,118.54,118.69,4654,104.83872051606,105.200113848339,104.793457946068,104.926063131591,5264.50000613516,0.0,1.0
2019-06-11,118.91,119.42,118.688,119.42,4497,105.120550737025,105.571408367804,104.924295062451,105.571408367804,5086.90514129562,0.0,1.0
2019-06-12,118.19,118.669,118.19,118.5,5741,104.484045846514,104.907498405618,104.484045846514,104.758096563262,6494.0899302153,0.0,1.0
2019-06-13,118.501,118.76,118.419,118.56,11447,104.758980597832,104.987945551502,104.68648976308,104.811138637471,12948.5886485237,0.0,1.0
2019-06-14,118.14,118.27,117.87,118.25,25837,104.439844118007,104.554768612127,104.201154784065,104.537087920724,29226.2326296763,0.0,1.0
2019-06-17,116.81,117.088,116.74,116.74,7708,104.503842032644,104.752554198427,104.441216667159,104.441216667159,8615.6782610801,1.402393,1.0
2019-06-18,118.207,118.44,118.12,118.12,8243,105.753665398106,105.962118400362,105.675831015289,105.675831015289,9213.67876311407,0.0,1.0
2019-06-19,118.9923,119.008,118.4,118.67,5747,106.456232534038,106.470278508868,105.926332477228,106.167887458384,6423.75492558736,0.0,1.0
2019-06-20,120.185,120.26,119.6,120.26,7918,107.523279297092,107.590377902969,106.999910171254,107.590377902969,8850.40743010278,0.0,1.0
2019-06-21,119.906,120.12,119.76,119.9,5944,107.273672483231,107.465127171999,107.143053863791,107.268304594761,6643.95324128959,0.0,1.0
2019-06-24,119.79,120.02,119.79,119.94,7989,107.169893306142,107.375662364163,107.169893306142,107.304090517895,8929.76824439139,0.0,1.0
2019-06-25,118.82,119.57,118.82,119.57,15856,106.302084670137,106.973070728904,106.302084670137,106.973070728904,17723.1700191602,0.0,1.0
2019-06-26,118.916,119.4,118.915,119.4,5859,106.387970885659,106.820980555583,106.387076237581,106.820980555583,6548.94381573282,0.0,1.0
2019-06-27,119.29,119.38,118.992,119.23,5759,106.722569266964,106.803087594016,106.455964139614,106.668890382263,6437.1680209601,0.0,1.0
2019-06-28,119.72,119.807,119.599,119.71,7321,107.107267940657,107.185102323474,106.999015523176,107.098321459873,8183.10593530973,0.0,1.0
2019-07-01,120.693,121.09,120.435,121.04,5646,107.977760520896,108.332935808003,107.746941316681,108.288203404085,6310.86137286695,0.0,1.0
2019-07-02,121.008,121.014,120.58,120.82,9228,108.259574665578,108.264942554048,107.876665288042,108.091380826847,10314.6703416252,0.0,1.0
2019-07-03,121.746,121.746,121.36,121.4,3098,108.919824947404,108.919824947404,108.574490789159,108.610276712293,3462.81412205841,0.0,1.0
2019-07-05,121.226,121.45,120.77,121.15,8197,108.454607946659,108.655009116211,108.04664842293,108.386614692704,9162.26189751868,0.0,1.0
2019-07-08,120.817,120.89,120.63,120.89,9313,108.088696882612,108.154006192332,107.92139769196,108.154006192332,10409.6797671821,0.0,1.0
2019-07-09,120.822,120.822,120.12,120.12,7622,108.093170123004,108.093170123004,107.465127171999,107.465127171999,8519.55107757559,0.0,1.0
2019-07-10,121.25,121.58,121.11,121.19,6811,108.47607950054,108.771313366397,108.35082876957,108.422400615839,7613.04938196894,0.0,1.0
2019-07-11,121.39,121.59,121.249,121.46,9899,108.60133023151,108.780259847181,108.475184852462,108.663955596994,11064.68592455,0.0,1.0
2019-07-12,121.787,121.79,121.45,121.56,10229,108.956505518617,108.959189462852,108.655009116211,108.75342040483,11433.5460473,0.0,1.0
2019-07-15,121.9,121.96,121.733,121.96,5281,109.057600751471,109.111279636172,108.908194522385,109.111279636172,5902.87972194654,0.0,1.0
2019-07-16,121.605,121.798,121.54,121.78,4018,108.793679568356,108.966346647478,108.735527443263,108.950242982068,4491.15143396729,0.0,1.0
2019-07-17,121.085,121.62,121.085,121.62,7024,108.328462567611,108.807099289531,108.328462567611,108.807099289531,7851.13182483484,0.0,1.0
2019-07-18,121.388,121.391,120.711,120.75,3888,108.599540935353,108.602224879588,107.993864186307,108.028755461362,4345.84290076277,0.0,1.0
2019-07-19,120.888,121.8,120.88,121.69,5824,108.152216896175,108.968135943635,108.145059711549,108.869724655016,6509.82228756237,0.0,1.0
2019-07-22,121.077,121.174,120.88,121.08,10159,108.321305382985,108.408086246585,108.145059711549,108.32398932722,11355.3029909591,0.0,1.0
2019-07-23,121.88,121.88,121.34,121.66,7116,109.039707789904,109.039707789904,108.556597827592,108.842885212665,7953.96555602567,0.0,1.0
2019-07-24,122.22,122.306,121.57,121.57,6178,109.343888136544,109.420827871283,108.762366885614,108.762366885614,6905.50860105774,0.0,1.0
2019-07-25,121.31,122.04,121.298,122.04,3681,108.529758385241,109.18285148244,108.519022608301,109.18285148244,4114.46700558329,0.0,1.0
2019-07-26,122.147,122.147,121.82,121.87,6495,109.278578826824,109.278578826824,108.986028905202,109.03076130912,7259.83787048722,0.0,1.0
2019-07-29,121.94,122.09,121.623,122.09,10746,109.093386674605,109.227583886358,108.809783233766,109.227583886358,12011.4269062749,0.0,1.0
2019-07-30,121.15,121.38,121.02,121.02,5381,108.386614692704,108.592383750726,108.270310442518,108.270310442518,6014.65551671929,0.0,1.0
2019-07-31,120.19,121.4,120.19,121.39,5352,107.527752537484,108.610276712293,107.527752537484,108.60133023151,5982.24053623516,0.0,1.0
2019-08-01,119.074,121.38,119.074,120.17,5026,106.52932528204,108.592383750726,106.52932528204,107.509859575917,5617.85144527614,0.0,1.0
2019-08-02,118.219,118.645,117.8,118.645,6530,105.764401175046,106.145521256425,105.389543630215,106.145521256425,7298.95939865765,0.0,1.0
2019-08-05,114.66,116.25,114.06,116.25,6210,102.580348664181,104.002839108765,102.043559817168,104.002839108765,6941.27685538497,0.0,1.0
2019-08-06,116.035,116.1,115.05,115.67,9755,103.810489771919,103.868641897012,102.929261414739,103.483943223319,10903.7287800774,0.0,1.0
2019-08-07,116.285,116.48,114.721,114.721,7121,104.034151791508,104.208608166787,102.63492219696,102.63492219696,7959.5543457643,0.0,1.0
2019-08-08,118.044,118.164,117.178,117.178,5012,105.607837761334,105.715195530737,104.833072525479,104.833072525479,5602.20283400798,0.0,1.0
2019-08-09,117.36,117.827,116.9,117.77,5468,104.995898475739,105.413699128331,104.584360359696,105.362704187865,6111.90045817152,0.0,1.0
2019-08-12,116.086,116.9,115.7,116.64,13362,103.856116823915,104.584360359696,103.51078266567,104.351751859324,14935.4816975288,0.0,1.0
2019-08-13,117.512,117.81,115.87,115.87,4178,105.131884983649,105.398490110999,103.66287283899,103.66287283899,4669.99270560362,0.0,1.0
2019-08-14,114.21,115.67,114.21,115.67,17398,102.177757028921,103.483943223319,102.177757028921,103.483943223319,19446.7527745552,0.0,1.0
2019-08-15,114.49,114.69,113.86,114.54,7112,102.42825849086,102.607188106531,101.864630201497,102.472990894778,7949.49452423482,0.0,1.0
2019-08-16,116.04,116.04,115.27,115.27,7187,103.814963012311,103.814963012311,103.126083991977,103.126083991977,8033.32637031428,0.0,1.0
2019-08-19,117.29,117.44,116.98,117.29,14265,104.933273110254,105.067470322008,104.655932205964,104.933273110254,15944.8171243264,0.0,1.0
2019-08-20,116.7,117.34,116.7,116.86,5339,104.405430744025,104.978005514172,104.405430744025,104.548574436562,5967.70968291472,0.0,1.0
2019-08-21,117.56,117.85,117.56,117.59,14312,105.17482809141,105.434276034133,105.17482809141,105.201667533761,15997.3517478696,0.0,1.0
2019-08-22,117.392,117.67,116.91,117.61,4334,105.024527214246,105.273239380029,104.593306840479,105.219560495328,4844.36294544906,0.0,1.0
2019-08-23,114.654,117.65,114.654,116.7,4632,102.574980775711,105.255346418462,102.574980775711,104.405430744025,5177.45481387168,0.0,1.0
2019-08-26,115.788,115.907,115.378,115.378,2188,103.589511696565,103.695974817889,103.22270598444,103.22270598444,2445.65438962679,0.0,1.0
2019-08-27,115.78,116.167,115.78,116.167,6987,103.582354511938,103.928583318262,103.582354511938,103.928583318262,7809.77478076893,0.0,1.0
2019-08-28,116.17,116.29,115.4,115.4,6419,103.931267262497,104.038625031899,103.242388242163,103.242388242163,7174.88826645992,0.0,1.0
2019-08-29,117.515,117.62,117.12,117.12,7867,105.134568927884,105.228506976111,104.781182936934,104.781182936934,8793.40177476872,0.0,1.0
2019-08-30,117.755,118.247,117.496,118.1,3889,105.349284466689,105.78945132124,105.117570614395,105.657938053722,4346.96065871052,0.0,1.0
2019-09-03,117.19,117.21,116.66,116.89,11343,104.843808302419,104.861701263986,104.369644820891,104.575413878912,12678.7284010679,0.0,1.0
2019-09-04,118.634,118.635,118.07,118.14,2080,106.135680127563,106.136574775642,105.631098611371,105.693723976856,2324.93653127227,0.0,1.0
2019-09-05,119.98,120.19,119.6,119.6,42997,107.339876441029,107.527752537484,106.999910171254,106.999910171254,48060.2384784201,0.0,1.0
2019-09-06,120.21,120.45,120.12,120.12,6576,107.545645499051,107.760361037856,107.465127171999,107.465127171999,7350.37626425307,0.0,1.0
2019-09-09,120.326,120.52,120.175,120.48,4810,107.64942467614,107.822986403341,107.514332816308,107.787200480207,5376.41572856712,0.0,1.0
2019-09-10,120.21,120.21,119.638,119.83,3200,107.545645499051,107.545645499051,107.033906798232,107.205679229276,3576.82543272656,0.0,1.0
2019-09-11,120.954,120.96,120.592,120.65,5382,108.211263669347,108.216631557817,107.887401064982,107.939290653527,6015.77327466698,0.0,1.0
2019-09-12,121.71,121.936,121.48,121.48,6417,108.887617616583,109.089808082291,108.681848558562,108.681848558562,7172.6527505645,0.0,1.0
2019-09-13,121.86,122.245,121.81,122.01,6082,109.021814828336,109.366254338503,108.977082424419,109.15601204009,6798.20383807596,0.0,1.0
2019-09-16,121.13,121.43,121.1,121.1,7198,108.368721731137,108.637116154644,108.341882288787,108.341882288787,8045.62170773934,0.0,1.0
2019-09-17,121.575,121.6,120.89,120.89,7450,108.766840126005,108.789206327964,108.154006192332,108.154006192332,8327.29671056656,0.0,1.0
2019-09-18,121.44,121.502,120.74,121.2,6432,108.646062635427,108.701530816285,108.019808980579,108.431347096622,7189.41911978042,0.0,1.0
2019-09-19,121.51,122.0,121.51,121.78,6533,108.708688000912,109.147065559306,108.708688000912,108.950242982068,7302.31267250084,0.0,1.0
2019-09-20,121.091,121.86,121.091,121.75,8180,108.333830456082,109.021814828336,108.333830456082,108.923403539717,9143.26001240724,0.0,1.0
2019-09-23,120.83,121.01,120.75,120.75,5389,108.100327307631,108.261363961735,108.028755461362,108.028755461362,6023.59758030107,0.0,1.0
2019-09-24,120.068,121.35,119.855,121.35,14937,107.418605471924,108.565544308375,107.228045431235,108.565544308375,16695.950465199,0.0,1.0
2019-09-25,120.48,120.48,119.57,119.93,31510,107.787200480207,107.787200480207,106.973070728904,107.295144037111,35220.5529328793,0.0,1.0
2019-09-26,120.159,120.63,120.005,120.49,21774,107.500018447055,107.92139769196,107.362242642988,107.79614696099,24338.0615538087,0.0,1.0
2019-09-27,119.586,120.8,119.47,120.211,8046,106.987385098157,108.07348786528,106.883605921068,107.546540147129,8993.48044741188,0.0,1.0
2019-09-30,120.165,120.37,119.85,119.85,7453,107.505386335525,107.688789191588,107.223572190843,107.223572190843,8330.6499844097,0.0,1.0
2019-10-01,118.96,120.24,118.901,120.24,7341,106.427335401107,107.572484941401,106.374551164484,107.572484941401,8205.46109426429,0.0,1.0
2019-10-02,116.867,117.99,116.454,117.99,12919,104.55483697311,105.559526765103,104.18534731675,105.559526765103,14440.3149266858,0.0,1.0
2019-10-03,117.78,117.93,116.41,116.86,57516,105.371650668648,105.505847880401,104.145982801302,104.548574436562,64288.9661214692,0.0,1.0
2019-10-04,119.316,119.316,118.35,118.47,7152,106.745830117001,106.745830117001,105.881600073311,105.988957842713,7994.2048421439,0.0,1.0
2019-10-07,118.82,119.3,118.82,118.95,7722,106.302084670137,106.731515747748,106.302084670137,106.418388920324,8631.32687234832,0.0,1.0
2019-10-08,117.26,118.21,117.26,118.21,10977,104.906433667904,105.756349342341,104.906433667904,105.756349342341,12269.6289921998,0.0,1.0
2019-10-09,118.36,118.449,117.94,118.22,7180,105.890546554094,105.970170233068,105.514794361185,105.765295823124,8025.50206468023,0.0,1.0
2019-10-10,118.95,119.371,118.36,118.37,19219,106.418388920324,106.795035761311,105.890546554094,105.899493034878,21482.1899973661,0.0,1.0
2019-10-11,120.74,121.381,120.54,120.54,11212,108.019808980579,108.593278398804,107.840879364908,107.840879364908,12532.3021099157,0.0,1.0
2019-10-14,120.444,120.62,120.444,120.47,2488,107.754993149386,107.912451211176,107.754993149386,107.778253999423,2780.9817739449,0.0,1.0
2019-10-15,121.65,121.86,120.91,120.93,6575,108.833938731882,109.021814828336,108.171899153899,108.189792115466,7349.25850630536,0.0,1.0
2019-10-16,121.342,121.54,121.076,121.54,434915,108.558387123749,108.735527443263,108.320410734906,108.735527443263,486129.697835709,0.0,1.0
2019-10-17,121.753,122.14,121.68,122.0,6216,108.926087483953,109.272316290276,108.860778174233,109.147065559306,6947.98340307132,0.0,1.0
2019-10-18,121.496,121.8,121.01,121.8,4142,108.696162927815,108.968135943635,108.261363961735,108.968135943635,4629.75341948546,0.0,1.0
2019-10-21,122.137,122.137,121.92,121.92,1736,109.269632346041,109.269632346041,109.075493713038,109.075493713038,1940.42779725416,0.0,1.0
2019-10-22,121.89,122.5,121.89,122.392,7731,109.048654270687,109.594389598484,109.048654270687,109.497767606021,8641.38669387784,0.0,1.0
2019-10-23,121.99,122.12,121.79,121.878,6591,109.138119078523,109.254423328709,108.959189462852,109.037918493747,7367.14263346897,0.0,1.0
2019-10-24,122.388,122.445,122.15,122.42,6891,109.494189013708,109.545183954174,109.281262771059,109.522817752215,7702.47001778711,0.0,1.0
2019-10-25,122.91,122.94,122.287,122.287,22984,109.961195310609,109.98803475296,109.403829557794,109.403829557794,25690.5486705586,0.0,1.0
2019-10-28,123.55,123.64,123.27,123.38,7694,110.533770080756,110.614288407808,110.283268618817,110.381679907436,8600.02964981196,0.0,1.0
2019-10-29,123.529,123.83,123.31,123.35,108731,110.514982471111,110.784271542696,110.319054541951,110.354840465085,121534.93941431,0.0,1.0
2019-10-30,123.887,123.887,123.28,123.37,5031,110.835266483162,110.835266483162,110.292215099601,110.372733426652,5623.4402350148,0.0,1.0
2019-10-31,123.4,124.1,123.1,124.1,38832,110.399572869003,111.025826523852,110.131178445497,111.025826523852,43404.7766261369,0.0,1.0
2019-11-01,124.47,124.51,124.23,124.25,20661,111.356846312843,111.392632235977,111.142130774038,111.160023735605,23093.9969579886,0.0,1.0
2019-11-04,125.166,125.38,125.07,125.37,12367,111.979521375378,112.170976064146,111.893635159856,112.162029583362,13823.3125395404,0.0,1.0
2019-11-05,125.135,125.27,124.92,125.11,9026,111.951787284949,112.072564775527,111.759437948103,111.92942108299,10088.8832361844,0.0,1.0
2019-11-06,125.17,125.24,124.94,125.11,5031,111.983099967691,112.045725333176,111.77733090967,111.92942108299,5623.44023501482,0.0,1.0
2019-11-07,125.56,126.06,125.47,126.01,11470,112.33201271825,112.779336757427,112.251494391198,112.73460435351,12820.6836604293,0.0,1.0
2019-11-08,125.534,125.534,125.19,125.32,2890,112.308751868213,112.308751868213,112.000992929259,112.117297179445,3230.32046893117,0.0,1.0
2019-11-11,125.313,125.381,124.746,124.97,2773,112.111034642896,112.171870712224,111.603769182469,111.80417035202,3099.54278904712,0.0,1.0
2019-11-12,125.41,125.8,125.3,125.49,9176,112.197815506497,112.546728257055,112.099404217878,112.269387352765,10256.5469283434,0.0,1.0
2019-11-13,125.25,125.388,124.73,124.83,26457,112.05467181396,112.178133248773,111.589454813215,111.678919621051,29572.5220230146,0.0,1.0
2019-11-14,125.27,125.305,124.843,125.0,5943,112.072564775527,112.103877458269,111.690550046069,111.831009794371,6642.83548334186,0.0,1.0
2019-11-15,126.2,126.23,125.83,125.83,6914,112.904587488397,112.931426930748,112.573567699406,112.573567699406,7728.17845058484,0.0,1.0
2019-11-18,126.28,126.42,125.91,126.05,6402,112.976159334665,113.101410065635,112.645139545674,112.770390276644,7155.88638134861,0.0,1.0
2019-11-19,126.3,126.59,126.04,126.59,6225,112.994052296233,113.253500238955,112.76144379586,113.253500238955,6958.04322460087,0.0,1.0
2019-11-20,125.67,126.1,125.38,125.9,9322,112.430424006869,112.815122680562,112.170976064146,112.636193064891,10419.7395887116,0.0,1.0
2019-11-21,125.467,125.68,125.229,125.68,4337,112.248810446963,112.439370487652,112.035884204314,112.439370487652,4847.71621929222,0.0,1.0
2019-11-22,125.73,125.755,125.46,125.74,8069,112.48410289157,112.506469093529,112.242547910414,112.493049372354,9019.18888020959,0.0,1.0
2019-11-25,126.72,126.72,126.18,126.18,5609,113.369804489142,113.369804489142,112.88669452683,112.88669452683,6269.50432880101,0.0,1.0
2019-11-26,126.91,126.91,126.62,126.67,4901,113.539787624029,113.539787624029,113.280339681306,113.325072085224,5478.13170181028,0.0,1.0
2019-11-27,127.276,127.276,126.885,126.99,4229,113.867228820707,113.867228820707,113.51742142207,113.611359470297,4726.9983609377,0.0,1.0
2019-11-29,126.63,126.93,126.565,126.65,10492,113.28928616209,113.557680585596,113.231134036997,113.307179123657,11727.5163875522,0.0,1.0
2019-12-02,125.76,126.633,125.52,126.61,22316,112.510942333921,113.291970106325,112.296226795116,113.271393200523,24943.8863614768,0.0,1.0
2019-12-03,124.982,124.982,124.09,124.48,14862,111.814906128961,111.814906128961,111.016880043068,111.365792793626,16612.1186191194,0.0,1.0
2019-12-04,125.96,126.046,125.71,125.71,6164,112.689871949592,112.76681168433,112.466209930003,112.466209930003,6889.85998978954,0.0,1.0
2019-12-05,126.09,126.21,125.795,126.05,10530,112.806176199778,112.913533969181,112.542255016663,112.770390276644,11769.9911895659,0.0,1.0
2019-12-06,127.19,127.38,127.03,127.06,10904,113.790289085968,113.960272220856,113.647145393432,113.673984835782,12188.0326620158,0.0,1.0
2019-12-09,126.71,127.15,126.71,126.89,7440,113.360858008358,113.754503162834,113.360858008358,113.521894662462,8316.11913108927,0.0,1.0
2019-12-10,126.611,126.89,126.36,126.48,7189,113.272287848601,113.521894662462,113.047731180934,113.155088950336,8035.56188620977,0.0,1.0
2019-12-11,127.396,127.44,126.88,126.88,9746,113.97458659011,114.013951105557,113.512948181678,113.512948181678,10893.6689585478,0.0,1.0
2019-12-12,128.465,128.47,127.3,127.3,18839,114.930965385871,114.935438626263,113.888700374588,113.888700374588,21057.4419772299,0.0,1.0
2019-12-13,128.82,129.21,128.498,128.64,19610,115.248565453687,115.597478204246,114.960488772457,115.087528799583,21919.2333549275,0.0,1.0
2019-12-16,128.266,128.469,128.09,128.09,16485,116.120739972314,116.304518294039,115.96140507269,115.96140507269,18209.1933835776,1.52888,1.0
2019-12-17,128.27,128.381,128.15,128.36,9530,116.124361220032,116.224850844227,116.015723788471,116.205839293704,10526.7584437668,0.0,1.0
2019-12-18,128.357,128.4,128.26,128.4,8661,116.203123357915,116.242051770891,116.115308100736,116.242051770891,9566.86829815989,0.0,1.0
2019-12-19,128.64,128.67,128.161,128.21,11186,116.459326634014,116.486485991904,116.025682219697,116.070042504252,12355.9622195147,0.0,1.0
2019-12-20,128.93,129.29,128.93,129.08,17712,116.721867093621,117.047779388306,116.721867093621,116.857663883073,19564.5273406083,0.0,1.0
2019-12-23,129.103,129.3,129.04,129.24,10327,116.878486057456,117.056832507603,116.821451405886,117.002513791822,11407.117990428,0.0,1.0
2019-12-24,129.214,129.27,129.07,129.07,5264,116.97897568165,117.029673149712,116.848610763776,116.848610763776,5814.57045624223,0.0,1.0
2019-12-26,129.645,129.72,129.31,129.31,3701,117.369165123342,117.437063518068,117.065885626899,117.065885626899,4088.09370413231,0.0,1.0
2019-12-27,130.07,130.33,129.95,130.22,17473,117.753922693456,117.989303795173,117.645285261895,117.889719482908,19300.5299357751,0.0,1.0
2019-12-30,129.14,130.17,129.14,130.04,12565,116.911982598854,117.844453886424,116.911982598854,117.726763335566,13879.1941076526,0.0,1.0
2019-12-31,129.41,129.41,128.955,129.12,10381,117.156416819867,117.156416819867,116.744499891863,116.89387636026,11466.7659396373,0.0,1.0
2020-01-02,130.86,130.86,129.85,129.85,36883,118.469119117903,118.469119117903,117.554754068927,117.554754068927,40740.6539015164,0.0,1.0
2020-01-03,129.79,130.17,129.29,129.29,13404,117.500435353146,117.844453886424,117.047779388306,117.047779388306,14805.9465036988,0.0,1.0
2020-01-06,129.892,129.892,128.95,128.95,9424,117.592777169973,117.592777169973,116.739973332215,116.739973332215,10409.6717286525,0.0,1.0
2020-01-07,129.75,129.98,129.57,129.81,7882,117.464222875959,117.672444619785,117.301266728616,117.518541591739,8706.39140123499,0.0,1.0
2020-01-08,130.22,130.67,129.665,129.7,11775,117.889719482908,118.297109851264,117.387271361936,117.418957279475,13006.5667025555,0.0,1.0
2020-01-09,130.92,130.93,130.571,130.86,6855,118.523437833684,118.532490952981,118.207483970226,118.469119117903,7571.97577460874,0.0,1.0
2020-01-10,130.547,131.2,130.547,131.15,9802,118.185756483913,118.776925173994,118.185756483913,118.73165957751,10827.2073731167,0.0,1.0
2020-01-13,131.703,131.703,131.008,131.02,9605,119.232297074623,119.232297074623,118.603105283496,118.613969026652,10609.6028176684,0.0,1.0
2020-01-14,131.391,131.67,131.2,131.66,12195,118.949839752563,119.202421780944,118.776925173994,119.193368661647,13470.4951964046,0.0,1.0
2020-01-15,131.521,132.02,131.42,131.49,12362,119.067530303422,119.519280956332,118.976093798524,119.039465633602,13654.9620022922,0.0,1.0
2020-01-16,132.298,132.298,131.867,131.867,5489,119.770957672783,119.770957672783,119.380768231091,119.380768231091,6063.10357794709,0.0,1.0
2020-01-17,132.979,132.979,132.76,132.9,5411,120.387475096895,120.387475096895,120.189211784295,120.31595545445,5976.9454290894,0.0,1.0
2020-01-21,132.3,132.67,132.291,132.4,25351,119.772768296642,120.107733710624,119.764620489275,119.86329948961,28002.5029704021,0.0,1.0
2020-01-22,132.544,132.89,132.51,132.79,12746,119.993664407484,120.306902335153,119.962883801875,120.216371142185,14079.1251966686,0.0,1.0
2020-01-23,132.237,132.25,131.552,132.1,17158,119.715733645072,119.727502700158,119.095594973242,119.591705910706,18952.5835653883,0.0,1.0
2020-01-24,131.253,132.7,131.026,132.7,13625,118.824906706267,120.134893068514,118.61940089823,120.134893068514,15050.0612587957,0.0,1.0
2020-01-27,129.028,129.47,128.63,128.81,14649,116.81058766273,117.210735535648,116.450273514717,116.61322966206,16181.1631104658,0.0,1.0
2020-01-28,130.22,130.48,129.43,129.43,8865,117.889719482908,118.125100584625,117.174523058461,117.174523058461,9792.20499517236,0.0,1.0
2020-01-29,130.22,130.74,130.205,130.74,9943,117.889719482908,118.360481686342,117.876139803963,118.360481686342,10982.9547960518,0.0,1.0
2020-01-30,130.0408,130.0408,128.8177,129.12,4427,117.727487585109,117.727487585109,116.620200563918,116.89387636026,4890.02724350008,0.0,1.0
2020-01-31,127.89,129.48,127.701,129.48,10346,115.780342686754,117.219788654945,115.609238732045,117.219788654945,11428.1052318165,0.0,1.0
2020-02-03,128.829,129.13,128.63,128.63,19291,116.630430588723,116.902929479557,116.450273514717,116.450273514717,21308.6775591507,0.0,1.0
2020-02-04,131.09,131.252,130.5,130.67,9819,118.67734086173,118.824001394338,118.143206823218,118.297109851264,10845.985431201,0.0,1.0
2020-02-05,132.18,132.36,131.76,132.36,11786,119.664130865081,119.827087012423,119.283899854615,119.827087012423,13018.7172107277,0.0,1.0
2020-02-06,132.72,132.76,132.36,132.72,15305,120.152999307108,120.189211784295,119.827087012423,120.152999307108,16905.775234192,0.0,1.0
2020-02-07,131.622,132.2,131.575,132.0,6226,119.158966808319,119.682237103674,119.116417147624,119.501174717738,6877.1876254871,0.0,1.0
2020-02-10,132.31,132.31,131.49,131.49,9562,119.781821415939,119.781821415939,119.039465633602,119.039465633602,10562.1053766315,0.0,1.0
2020-02-11,132.835,133.46,132.7,133.12,9314,120.257110179021,120.822930135071,120.134893068514,120.51512407898,10288.1666469301,0.0,1.0
2020-02-12,133.748,133.84,133.526,133.65,13982,121.083659970819,121.166948668349,120.88268072243,120.99493940171,15444.4004785673,0.0,1.0
2020-02-13,133.289,133.82,132.95,132.95,9206,120.668121795096,121.148842429756,120.361221050934,120.361221050934,10168.8707485117,0.0,1.0
2020-02-14,133.247,133.46,133.107,133.46,8807,120.630098694049,120.822930135071,120.503355023894,120.822930135071,9728.13867935509,0.0,1.0
2020-02-18,132.715,133.03,132.421,132.82,14368,120.148472747459,120.433646005308,119.882311040133,120.243530500076,15870.7728562478,0.0,1.0
2020-02-19,133.534,133.75,133.27,133.27,48366,120.889923217867,121.085470594678,120.650920868432,120.650920868432,53424.6798416815,0.0,1.0
2020-02-20,132.691,133.47,132.04,133.01,8700,120.126745261147,120.831983254368,119.537387194925,120.415539766715,9609.94737258877,0.0,1.0
2020-02-21,131.49,132.2,131.35,132.2,73876,119.039465633602,119.682237103674,118.912721963446,119.682237103674,81602.8128847546,0.0,1.0
2020-02-24,127.18,127.86,126.985,127.3,21353,115.137571216681,115.753183328864,114.961035390394,115.246208648243,23586.3455456194,0.0,1.0
2020-02-25,124.28,127.75,123.96,127.75,60295,112.51216662061,115.653599016599,112.222466803112,115.653599016599,66601.3536586482,0.0,1.0
2020-02-26,124.085,126.045,123.84,124.99,8593,112.335630794322,114.110042176495,112.113829371551,113.154938090683,9491.75606582248,0.0,1.0
2020-02-27,119.64,123.42,119.64,123.42,22180,108.311519266895,111.733598361085,108.311519266895,111.733598361085,24499.8428418414,0.0,1.0
2020-02-28,117.84,117.85,115.087,116.08,22142,106.681957793472,106.691010912769,104.189634051063,105.088608797235,24457.8683590644,0.0,1.0
2020-03-02,122.2,122.2,117.84,118.98,32469,110.629117806876,110.629117806876,106.681957793472,107.714013393307,35864.9863494925,0.0,1.0
2020-03-03,119.97,122.944,119.78,121.705,12809,108.61027220369,111.302669882558,108.438262937051,110.180988401684,14148.7144707459,0.0,1.0
2020-03-04,123.697,123.697,120.925,121.97,221285,111.984369765607,111.984369765607,109.474845096534,110.420896063049,244429.56371762,0.0,1.0
2020-03-05,119.77,122.16,119.75,121.04,7212,108.429209817754,110.592905329689,108.41110357916,109.578955968447,7966.31499438047,0.0,1.0
2020-03-06,118.344,118.344,116.234,117.09,7538,107.13823500603,107.13823500603,105.228026834406,106.002973846212,8326.41187293959,0.0,1.0
2020-03-09,109.0,112.37,108.85,109.89,19047,98.679000335102,101.729901538123,98.54320354565,99.4847279525171,21039.1571960573,0.0,1.0
2020-03-10,114.05,114.05,110.06,113.27,12909,103.250825579985,103.250825579985,99.6386309805627,102.544682274835,14259.1736359481,0.0,1.0
2020-03-11,108.69,110.98,107.78,110.98,8441,98.3983536369013,100.471517955868,97.5745197808926,100.471517955868,9323.85813471515,0.0,1.0
2020-03-12,98.533,101.775,98.0,99.88,40666,89.2031003671432,92.1381216431652,88.7205691086238,90.4225555364219,44919.3241211144,0.0,1.0
2020-03-13,105.113,105.118,98.5,103.81,22691,95.1600528644365,95.1645794240849,89.1732250734638,93.9804314200637,25064.2891760243,0.0,1.0
2020-03-16,93.53,98.346,93.52,95.0,41818,84.673824782955,89.0338070362931,84.6647716636582,86.0046333195843,46191.8137042433,0.0,1.0
2020-03-17,97.772,99.55,93.91,94.13,30179,88.5141579886568,90.1238025996276,85.0178433162333,85.2170119407629,33335.4714663628,0.0,1.0
2020-03-18,92.197,94.81,89.815,93.36,33824,83.4670439806918,85.8326240529452,81.3105909641944,84.5199217549094,37361.7080379819,0.0,1.0
2020-03-19,93.931,95.73,91.465,92.4,17242,85.0368548667566,86.6655110282506,82.8043556481661,83.6508223024168,19045.3692641581,0.0,1.0
2020-03-20,91.0,96.067,91.0,95.57,10298,82.383385600865,86.9706011485527,82.383385600865,86.5206611195018,11375.0848325194,0.0,1.0
2020-03-23,89.44,91.0,87.45,90.88,38620,80.9710989905644,82.383385600865,79.1695282505016,82.2747481693034,42659.329601078,0.0,1.0
2020-03-24,96.656,96.66,93.87,93.87,20554,87.5038298751341,87.5074511228529,84.9816308390461,84.9816308390461,22703.776815654,0.0,1.0
2020-03-25,98.71,101.324,96.4,97.95,15837,89.3633405786965,91.7298259628796,87.2720700211361,88.6753035121398,17493.4179930676,0.0,1.0
2020-03-26,104.119,104.119,99.95,99.95,20674,94.2601728063348,94.2601728063348,90.4859273714995,90.4859273714995,22836.3278138966,0.0,1.0
2020-03-27,100.648,102.07,99.93,101.46,32881,91.117835098416,92.4051886624208,90.4678211329059,91.8529483853161,36320.0781101255,0.0,1.0
2020-03-30,103.238,103.238,100.68,101.14,30347,93.4625929962868,93.4625929962868,91.1468050801658,91.5632485678185,33521.0428639025,0.0,1.0
2020-03-31,102.265,103.71,101.62,103.28,20390,92.5817244887083,93.8899002270957,91.9977982940649,93.5006160973334,22522.6237847224,0.0,1.0
2020-04-01,97.704,99.15,97.3,98.72,9621,88.4525967774386,89.7616778277557,88.086850757848,89.3723936979933,10627.2762841008,0.0,1.0
2020-04-02,99.596,99.596,97.8,98.49,3659,90.1654469483929,90.1654469483929,88.5395067226879,89.164171954167,4041.70085474739,0.0,1.0
2020-04-03,97.966,99.18,97.243,99.18,4922,88.6897885030147,89.788837185646,88.0352479778562,89.788837185646,5436.8001112508,0.0,1.0
2020-04-06,104.506,104.506,101.7,101.7,8886,94.6105285231208,94.6105285231208,92.0702232484392,92.0702232484392,9815.40141986481,0.0,1.0
2020-04-07,104.764,108.12,104.605,107.58,24673,94.8440990009782,97.8823258369838,94.7001544041592,97.3934573949567,27253.5898303314,0.0,1.0
2020-04-08,106.978,107.01,104.668,105.33,14644,96.8484596132894,96.8774295950392,94.757189055729,95.356505553177,16175.6401522057,0.0,1.0
2020-04-09,108.602,109.555,107.9,108.71,15622,98.3186861870895,99.1814484560743,97.6831572124542,98.4164598754949,17255.930787883,0.0,1.0
2020-04-13,107.728,108.37,107.0,108.37,6863,97.5274435605493,98.1086538194037,96.8683764757424,98.1086538194037,7580.81250782491,0.0,1.0
2020-04-14,110.4,110.91,109.19,109.95,15256,99.9464370366538,100.408146120791,98.8510096017412,99.5390466682979,16851.650243243,0.0,1.0
2020-04-15,107.918,108.35,107.28,108.13,10413,97.6994528271885,98.0905475808101,97.1218638160527,97.8913789562806,11502.1128725019,0.0,1.0
2020-04-16,108.5,108.5,107.422,108.44,6853,98.2263443702621,98.2263443702621,97.2504181100672,98.1720256544813,7569.76659130469,0.0,1.0
2020-04-17,111.059,111.22,109.84,110.79,7888,100.543037598313,100.688792818991,99.4394623560331,100.299508689229,8713.01895114713,0.0,1.0
2020-04-20,109.16,110.97,109.16,109.94,23238,98.8238502438508,100.462464836571,98.8238502438508,99.5299935490011,25668.5008096802,0.0,1.0
2020-04-21,106.44,108.08,106.139,107.62,7303,96.3614017951217,97.8461133597966,96.088902904288,97.4296698721439,8066.83283471445,0.0,1.0
2020-04-22,108.62,109.04,107.9,108.54,22504,98.3349818018237,98.7152128122892,97.6831572124542,98.2625568474493,24857.7305370963,0.0,1.0
2020-04-23,108.61,110.255,108.61,109.7,7172,98.3259286825269,99.8151668068502,98.3259286825269,99.3127186858779,7922.13132829962,0.0,1.0
2020-04-24,109.59,109.879,108.53,109.28,4103,99.2131343736131,99.4747695212906,98.2535037281525,98.9324876754124,4532.13954824503,0.0,1.0
2020-04-27,111.524,111.74,110.716,110.74,5404,100.964007645614,101.159555022425,100.232515606433,100.254243092745,5969.21328752525,0.0,1.0
2020-04-28,111.59,113.13,111.59,112.988,3571,101.023758232973,102.41793860468,101.023758232973,102.289384310665,3944.49678936948,0.0,1.0
2020-04-29,114.405,114.74,113.81,113.81,5104,103.572211315022,103.875490811464,103.033550716862,103.033550716862,5637.83579191872,0.0,1.0
2020-04-30,112.56,113.7,112.56,113.7,15622,101.901910804762,102.933966404597,101.901910804762,102.933966404597,17255.930787883,0.0,1.0
2020-05-01,109.806,110.899,109.675,110.82,4578,99.408681750424,100.398187689564,99.2900858876359,100.326668047119,5056.82058295533,0.0,1.0
2020-05-04,110.24,110.24,109.08,109.08,13043,99.801587127905,99.801587127905,98.7514252894764,98.7514252894764,14407.188917319,0.0,1.0
2020-05-05,111.017,112.04,111.01,111.38,4003,100.505014497266,101.431148601329,100.498677313758,100.83364272774,4421.68038304287,0.0,1.0
2020-05-06,110.491,111.515,110.491,111.515,4916,100.028820422255,100.955859838247,100.028820422255,100.955859838247,5430.17256133865,0.0,1.0
2020-05-07,111.604,112.295,111.562,111.68,16456,101.036432599988,101.662003143397,100.998409498942,101.105236306644,18177.1602256691,0.0,1.0
2020-05-08,113.93,113.93,113.065,113.07,2895,103.142188148424,103.142188148424,102.359093329251,102.363619888899,3197.7928326028,0.0,1.0
2020-05-11,113.661,114.18,112.98,112.98,6240,102.89865923934,103.368516130844,102.282141815228,102.282141815228,6892.65190861537,0.0,1.0
2020-05-12,111.88,114.12,111.88,114.12,3854,101.28629869258,103.314197415063,101.28629869258,103.314197415063,4257.09622689162,0.0,1.0
2020-05-13,110.3,112.12,109.46,112.12,25741,99.8559058436858,101.503573555703,99.0954438227547,101.503573555703,28433.2937146905,0.0,1.0
2020-05-14,110.619,110.619,108.08,108.74,2602,100.144700349254,100.144700349254,97.8461133597966,98.4436192333853,2874.14747856045,0.0,1.0
2020-05-15,110.94,110.94,109.56,109.94,16411,100.435305478681,100.435305478681,99.1859750157227,99.5299935490011,18127.4536013281,0.0,1.0
2020-05-18,114.51,115.09,113.58,113.58,14103,103.667269067638,104.192349986852,102.825328973036,102.825328973036,15578.056068462,0.0,1.0
2020-05-19,113.683,114.91,113.683,114.32,5151,102.918576101793,104.02939383951,102.918576101793,103.495259800999,5689.75159956375,0.0,1.0
2020-05-20,115.4,115.601,115.24,115.27,2606,104.472996685053,104.654964382919,104.328146776304,104.355306134195,2878.56584516854,0.0,1.0
2020-05-21,114.524,115.35,114.524,115.35,4351,103.679943434653,104.427731088569,103.679943434653,104.427731088569,4806.07827794643,0.0,1.0
2020-05-22,114.159,114.3,113.53,114.11,24021,103.34950458032,103.477153562405,102.780063376552,103.305144295766,26533.3960732133,0.0,1.0
2020-05-26,116.272,117.11,116.272,117.11,4002,105.262428687734,106.021080084805,105.262428687734,106.021080084805,4420.57579139082,0.0,1.0
2020-05-27,117.784,117.784,116.2,117.58,3534,106.63126032541,106.63126032541,105.197246228797,106.446576691755,3903.62689824467,0.0,1.0
2020-05-28,118.051,119.322,118.051,118.57,8572,106.872978610634,108.023630073257,106.872978610634,107.342835502138,9468.55964113001,0.0,1.0
2020-05-29,118.52,118.52,117.38,118.41,2160,107.297569905654,107.297569905654,106.265514305819,107.197985593389,2385.91796836687,0.0,1.0
2020-06-01,119.696,119.85,118.58,118.58,24306,108.362216734958,108.501634772128,107.351888621435,107.351888621435,26848.2046940393,0.0,1.0
2020-06-02,121.06,121.09,119.95,119.95,15655,109.597062207041,109.624221564931,108.592165965096,108.592165965096,17292.3823123996,0.0,1.0
2020-06-03,123.08,123.164,122.1,122.1,5645,111.425792304994,111.501838507087,110.538586613908,110.538586613908,6235.41987566249,0.0,1.0
2020-06-04,122.56,122.695,122.09,122.36,34680,110.955030101561,111.077247212067,110.529533494611,110.773967715625,38307.2384921123,0.0,1.0
2020-06-05,125.4,125.725,124.75,124.75,4675,113.526115981851,113.820342358997,112.937663227559,112.937663227559,5163.96597320145,0.0,1.0
2020-06-08,126.74,126.74,125.485,125.62,9734,114.739233967622,114.739233967622,113.603067495874,113.725284606381,10752.0951407792,0.0,1.0
2020-06-09,125.63,125.91,125.079,125.19,5979,113.734337725678,113.987825065988,113.235510852424,113.336000476619,6604.35348743771,0.0,1.0
2020-06-10,125.0,125.98,124.95,125.9,5704,113.163991209979,114.051196901066,113.118725613495,113.978771946691,6300.59078313178,0.0,1.0
2020-06-11,118.261,122.305,118.261,122.05,7777,107.063094115867,110.724175559492,107.063094115867,110.493321017424,8590.40927777274,0.0,1.0
2020-06-12,120.165,121.27,118.34,121.27,10542,108.786808029977,109.787177712274,107.134613758312,109.787177712274,11644.6051956128,0.0,1.0
2020-06-15,119.81,120.08,116.55,116.55,4452,109.404064188624,109.650613703113,106.427207087757,106.427207087757,4875.45068783161,1.036816,1.0
2020-06-16,121.2,122.64,120.92,122.64,861067,110.673337615067,111.988268359009,110.417656637079,111.988268359009,942967.137785066,0.0,1.0
2020-06-17,121.489,122.39,121.42,122.07,5827,110.937236910206,111.759981771519,110.874229812058,111.467774939532,6381.23341374544,0.0,1.0
2020-06-18,121.26,121.32,120.7,120.7,3742,110.728126396065,110.782915177063,110.216764440088,110.216764440088,4097.91924390518,0.0,1.0
2020-06-19,120.98,122.81,120.69,122.81,3499,110.472445418076,112.143503238502,110.207632976588,112.143503238502,3831.8063694346,0.0,1.0
2020-06-22,121.763,121.854,120.7,120.86,4148,111.187439010094,111.270535327941,110.216764440088,110.362867856081,4542.53581606595,0.0,1.0
2020-06-23,122.468,123.092,122.468,122.87,25673,111.831207186816,112.40101050919,111.831207186816,112.198292019499,28114.8799435536,0.0,1.0
2020-06-24,119.457,121.565,119.21,121.565,5582,109.081723527088,111.006636032803,108.856176378648,111.006636032803,6112.93030985537,0.0,1.0
2020-06-25,120.766,120.766,118.78,119.17,3341,110.277032099185,110.277032099185,108.463523448166,108.81965052465,3658.77824529322,0.0,1.0
2020-06-26,118.498,119.43,118.473,119.43,4982,108.206016177477,109.057068575639,108.183187518728,109.057068575639,5455.86148400206,0.0,1.0
2020-06-29,119.522,119.522,117.96,118.94,5968,109.141078039836,109.141078039836,107.714743441199,108.609626864159,6535.64458782097,0.0,1.0
2020-06-30,120.83,120.83,119.74,119.74,2488,110.335473465582,110.335473465582,109.340143944127,109.340143944127,2724.64539787176,0.0,1.0
2020-07-01,121.396,121.825,121.07,121.07,5011,110.852314299659,111.244054083792,110.554628589573,110.554628589573,5487.61981058497,0.0,1.0
2020-07-02,122.395,123.5,122.395,123.04,1627,111.764547503269,112.773574219974,111.764547503269,112.353526898993,1781.75163277224,0.0,1.0
2020-07-06,124.781,125.0,124.26,124.51,19823,113.943314694272,114.143293744913,113.467565445943,113.695852033433,21708.4588914837,0.0,1.0
2020-07-07,123.35,124.65,123.35,123.97,7519,112.63660226748,113.823692522427,112.63660226748,113.202753004455,8234.1675026518,0.0,1.0
2020-07-08,124.578,124.578,123.5,124.03,4646,113.75794598523,113.75794598523,112.773574219974,113.257541785452,5087.90294152418,0.0,1.0
2020-07-09,123.814,124.8,122.975,124.8,11412,113.060302173861,113.960664474921,112.294172386245,113.960664474921,12497.4490677301,0.0,1.0
2020-07-10,124.79,124.805,124.06,124.13,15679,113.951533011421,113.965230206671,113.284936175951,113.348856420448,17170.303534257,0.0,1.0
2020-07-13,123.869,126.522,123.76,125.72,5300,113.110525223109,115.533102489551,113.010992270963,114.800759116883,5804.10796170428,0.0,1.0
2020-07-14,125.398,125.398,123.26,123.44,5581,114.506725992197,114.506725992197,112.554419095984,112.718785438976,6111.83519514557,0.0,1.0
2020-07-15,126.58,126.83,125.9,126.83,20072,115.586064977848,115.814351565338,114.965125459876,115.814351565338,21981.142454213,0.0,1.0
2020-07-16,125.838,125.92,125.49,125.52,2992,114.908510386179,114.983388386875,114.590735456393,114.618129846892,3276.58321158853,0.0,1.0
2020-07-17,126.337,126.49,125.94,125.94,2530,115.364170414808,115.503881806352,115.001651313874,115.001651313874,2770.64021568149,0.0,1.0
2020-07-20,127.43,127.57,126.31,126.31,4375,116.362239375314,116.490079864308,115.339515463359,115.339515463359,4791.12685518043,0.0,1.0
2020-07-21,127.744,128.56,127.744,128.34,37494,116.648967329201,117.394094750768,116.648967329201,117.193202553777,41060.2309275738,0.0,1.0
2020-07-22,128.3044,128.3044,127.68,127.68,2194,117.160694543718,117.160694543718,116.590525962804,116.590525962804,2402.68167320363,0.0,1.0
2020-07-23,126.8484,128.225,126.6019,128.2,2954,115.831153458178,117.088190723531,115.606062882913,117.065362064783,3234.96885261781,0.0,1.0
2020-07-24,126.1229,126.3685,125.7233,126.05,1919,115.168665781282,115.392934524832,114.803772499838,115.10209741237,2101.52512802086,0.0,1.0
2020-07-27,127.6903,127.7,126.72,126.72,5794,116.599931370208,116.608788889803,115.713905466843,115.713905466843,6345.09462832354,0.0,1.0
2020-07-28,126.94,127.6831,126.86,127.115,18742,115.914797663834,116.593356716489,115.841745955837,116.074598275077,20524.6398902381,0.0,1.0
2020-07-29,128.43,128.43,127.37,127.37,5318,117.275385725273,117.275385725273,116.307450594316,116.307450594316,5823.8200264799,0.0,1.0
2020-07-30,127.4739,127.51,126.0,126.598,4613,116.402326500077,116.435291083311,115.056440094872,115.602501612148,5051.76415610225,0.0,1.0
2020-07-31,126.8644,127.71,125.89,127.71,4440,115.845763799777,116.617920353302,114.955993996377,116.617920353302,4862.30931131454,0.0,1.0
2020-08-03,128.4051,128.465,127.86,127.86,4176,117.252648381159,117.307345847522,116.754892305796,116.754892305796,4573.19902793909,0.0,1.0
2020-08-04,129.09,129.09,128.21,128.21,3877,117.878062316246,117.878062316246,117.074493528282,117.074493528282,4245.75972972219,0.0,1.0
2020-08-05,129.8605,130.26,129.8605,129.94,2571,118.58164157889,118.946443545699,118.58164157889,118.654236713712,2815.53991878146,0.0,1.0
2020-08-06,130.2305,130.3078,129.45,129.64,3268,118.919505728375,118.990091941227,118.206795002232,118.380292808724,3578.83487148106,0.0,1.0
2020-08-07,129.777,129.87,129.53,129.53,1603,118.505393858668,118.590316469215,118.279846710228,118.279846710228,1755.46887973811,0.0,1.0
2020-08-10,130.0262,130.12,129.45,130.0,2142,118.732949929078,118.818603056704,118.206795002232,118.709025494709,2345.73570829634,0.0,1.0
2020-08-11,129.94,131.37,129.94,131.2,26123,118.654236713712,119.960035994154,118.654236713712,119.80480111466,28607.6815629436,0.0,1.0
2020-08-12,131.8453,131.93,131.24,131.24,3174,120.394054454289,120.471397950131,119.841326968659,119.841326968659,3475.89408876405,0.0,1.0
2020-08-13,131.5,132.09,131.4,131.6,3843,120.078745019648,120.617501366124,119.987430384652,120.170059654644,4208.5258295905,0.0,1.0
2020-08-14,131.1894,131.49,131.111,131.16,1390,119.795121763351,120.069613556149,119.723531089514,119.768275260662,1522.20944656018,0.0,1.0
2020-08-17,132.1626,132.31,131.74,131.74,6508,120.683795791131,120.818393563115,120.297900143638,120.297900143638,7127.00653108898,0.0,1.0
2020-08-18,132.3849,132.77,132.05,132.57,3033,120.886788224727,121.238440884097,120.580975512126,121.055811614105,3321.48291468852,0.0,1.0
2020-08-19,131.8003,132.74,131.8003,132.74,3430,120.352962868541,121.211046493598,120.352962868541,121.211046493598,3756.24345446146,0.0,1.0
2020-08-20,131.9227,132.0342,130.72,130.72,5437,120.464731981776,120.566547799796,119.36649086668,119.36649086668,5954.1386769408,0.0,1.0
2020-08-21,132.0365,132.0365,131.1,131.36,2951,120.568648036401,120.568648036401,119.713486479664,119.950904530654,3231.68350848857,0.0,1.0
2020-08-24,133.3919,133.55,133.105,133.53,55659,121.806326599136,121.950695037065,121.544344911333,121.932432110066,60952.989630283,0.0,1.0
2020-08-25,133.8482,133.8664,133.34,133.6,20927,122.222995278623,122.239614542192,121.758934303573,121.996352354563,22917.4655310538,0.0,1.0
2020-08-26,135.155,135.155,134.13,134.13,2386,123.416294928749,123.416294928749,122.480319920041,122.480319920041,2612.9436974767,0.0,1.0
2020-08-27,134.98,135.47,134.14,135.0,19670,123.256494317507,123.703936028987,122.489451383541,123.274757244506,21540.9063408911,0.0,1.0
2020-08-28,135.93,135.93,135.12,135.43,78578,124.123983349968,124.123983349968,123.384334806501,123.667410174988,86051.9236631698,0.0,1.0
2020-08-31,135.46,135.82,135.01,135.38,22042,123.694804565487,124.023537251472,123.283888708005,123.62175285749,24138.5184324313,0.0,1.0
2020-09-01,136.03,136.24,135.63,135.63,18304,124.215297984964,124.407058718455,123.85003944498,123.85003944498,20044.9796473651,0.0,1.0
2020-09-02,137.8966,137.8966,136.47,137.0,9434,125.919776961798,125.919776961798,124.617082378946,125.101049944424,10331.3121718336,0.0,1.0
2020-09-03,133.731,137.15,132.98,137.05,21911,122.115974526407,125.238021896918,121.430201617588,125.146707261922,23995.0584054534,0.0,1.0
2020-09-04,133.11,134.47,130.25,133.86,18167,121.548910643083,122.790789679027,118.937312082199,122.233770405552,19894.9489321286,0.0,1.0
2020-09-08,130.01,131.56,129.87,130.74,13844,118.718156958209,120.133533800646,118.590316469215,119.384753793679,15160.7680418555,0.0,1.0
2020-09-09,132.67,133.33,131.78,131.78,35535,121.147126249101,121.749802840074,120.334425997637,120.334425997637,38914.9012111625,0.0,1.0
2020-09-10,130.58,133.18,130.58,133.18,5453,119.238650377686,121.61283088758,119.238650377686,121.61283088758,5971.66051229687,0.0,1.0
2020-09-11,130.87,131.67,130.245,131.52,16249,119.503462819174,120.233979899141,118.932746350449,120.097007946647,17794.5189188175,0.0,1.0
2020-09-14,132.721,133.04,132.28,132.35,42375,121.193696712949,121.484990398586,120.790999172616,120.854919417114,46405.4858258903,0.0,1.0
2020-09-15,133.3286,133.91,133.07,133.68,21354,121.748524435184,122.27942772305,121.512384789084,122.069404062559,23385.0795121195,0.0,1.0
2020-09-16,132.61,134.21,132.6,133.74,24559,121.092337468103,122.553371628038,121.083206004603,122.124192843557,26894.922156886,0.0,1.0
2020-09-17,131.87,132.36,131.09,131.23,43346,120.416609169133,120.864050880613,119.704355016165,119.832195505159,47468.8422090631,0.0,1.0
2020-09-18,130.79,132.22,130.3556,132.22,3786,119.430411111177,120.736210391619,119.033740336755,120.736210391619,4146.10429113443,0.0,1.0
2020-09-21,128.8869,128.8869,127.24,127.3,6764,117.69260229257,117.69260229257,116.188741568822,116.243530349819,7407.35589678636,0.0,1.0
2020-09-22,129.7218,129.73,128.58,129.25,6988,118.454988180151,118.46247598022,117.412357677767,118.02416573224,7652.6615917716,0.0,1.0
2020-09-23,127.34,129.96,127.0225,129.96,4639,116.280056203818,118.672499640711,115.990132237705,118.672499640711,5080.23713855587,0.0,1.0
2020-09-24,127.3647,128.43,126.2593,126.2593,7833,116.302610918662,117.275385725273,115.293218943416,115.293218943416,8578.03352151501,0.0,1.0
2020-09-25,128.66,128.94,126.78,126.78,5089,117.485409385764,117.741090363752,115.76869424784,115.76869424784,5573.03875794587,0.0,1.0
2020-09-28,130.68,130.83,130.195,130.45,123405,119.329965012682,119.466936965175,118.887089032951,119.119941352191,135142.63075738,0.0,1.0
2020-09-29,130.4408,130.8,130.15,130.67,2686,119.111540405771,119.439542574677,118.845997447203,119.320833549182,2941.47811040335,0.0,1.0
2020-09-30,131.0,131.69,130.5,130.65,2479,119.622171844669,120.25224282614,119.165598669689,119.302570622183,2714.78936548394,0.0,1.0
2020-10-01,131.7623,131.945,131.2972,131.91,3594,120.318263307243,120.48509514538,119.893558939876,120.453135023132,3935.84226686135,0.0,1.0
2020-10-02,131.025,131.37,129.64,129.64,10299,119.645000503418,119.960035994154,118.380292808724,118.380292808724,11278.5863957721,0.0,1.0
2020-10-05,132.9154,133.06,131.91,131.91,9012,121.371212363381,121.503253325585,120.453135023132,120.453135023132,9869.17376431678,0.0,1.0
2020-10-06,131.6578,133.45,131.6578,133.17,3137,120.222839513672,121.859380402069,120.222839513672,121.60369942408,3435.37484450308,0.0,1.0
2020-10-07,133.495,133.64,132.77,132.77,3664,121.900471987817,122.032878208561,121.238440884097,121.238440884097,4012.50029654425,0.0,1.0
2020-10-08,134.3201,134.479,134.15,134.24,8755,122.653909041168,122.799007996177,122.49858284704,122.580766018537,9587.72928390967,0.0,1.0
2020-10-09,135.4204,135.65,135.065,135.07,2264,123.658643970029,123.868302371979,123.334111757253,123.338677489003,2479.33970288651,0.0,1.0
2020-10-12,137.34,137.7,136.245,136.61,4776,125.411519703411,125.740252389396,124.411624450205,124.74492286794,5230.26785379238,0.0,1.0
2020-10-13,136.5216,139.97,136.18,136.83,7142,124.664200730604,127.813094603803,124.352269937458,124.945815064931,7821.30925707397,0.0,1.0
2020-10-14,135.8791,136.795,135.79,136.71,5212,124.077504200755,124.913854942683,123.996142860974,124.836237502936,5707.73786724581,0.0,1.0
2020-10-15,135.0549,135.245,133.64,133.64,4178,123.324888979119,123.498478100246,122.032878208561,122.032878208561,4575.38925735858,0.0,1.0
2020-10-16,135.2443,135.79,135.2443,135.55,3354,123.497838897801,123.996142860974,123.497838897801,123.776987736983,3673.01473652003,0.0,1.0
2020-10-19,133.5924,136.04,133.5924,135.78,6448,121.989412442303,124.224429448463,121.989412442303,123.987011397474,7061.29964850364,0.0,1.0
2020-10-20,134.19,135.4616,134.19,134.64,3623,122.535108701039,123.696265599647,122.535108701039,122.94602455852,3967.60059344427,0.0,1.0
2020-10-21,134.26,135.17,134.26,134.39,3582,122.599028945536,123.429992123999,122.599028945536,122.717737971031,3922.70089034429,0.0,1.0
2020-10-22,134.5835,134.94,133.65,134.33,47571,122.894431789748,123.219968463508,122.042009672061,122.662949190033,52095.7018577801,0.0,1.0
2020-10-23,135.25,137.63,134.45,135.23,57578,123.503043831996,125.676332144899,122.772526752028,123.484780904996,63054.5147583035,0.0,1.0
2020-10-26,132.82,134.11,131.99,133.75,41547,121.284098201594,122.462056993042,120.526186731128,122.133324307057,45498.7308462131,0.0,1.0
2020-10-27,132.62,133.16,132.56,133.07,16207,121.101468931603,121.594567960581,121.046680150605,121.512384789084,17748.5241010078,0.0,1.0
2020-10-28,128.3842,130.0672,128.3842,130.06,16841,117.233563622445,118.770388929427,117.233563622445,118.763814275707,18442.8268269928,0.0,1.0
2020-10-29,129.55,129.96,128.54,128.54,10099,118.298109637228,118.672499640711,117.375831823769,117.375831823769,11059.563453821,0.0,1.0
2020-10-30,127.7362,128.5455,127.24,128.5455,14488,116.641844787671,117.380854128693,116.188741568822,117.380854128693,15866.0219149381,0.0,1.0
2020-11-02,129.75,130.25,128.93,129.53,27411,118.480738907219,118.937312082199,117.731958900253,118.279846710228,30018.1893091089,0.0,1.0
2020-11-03,132.21,132.52,131.15,131.15,18131,120.727078928119,121.010154296607,119.759143797162,119.759143797162,19855.5248025775,0.0,1.0
2020-11-04,134.8173,135.5027,133.3,133.5,8106,123.107925406368,123.73379591463,121.722408449575,121.905037719567,8876.99983727832,0.0,1.0
2020-11-05,137.4469,137.83,137.12,137.12,5732,125.509135048221,125.858961414891,125.210627506419,125.210627506419,6277.19751631869,0.0,1.0
2020-11-06,137.7632,138.01,137.55,137.59,5898,125.797963238713,126.023327757883,125.603280436902,125.6398062909,6458.98655813812,0.0,1.0
2020-11-09,140.0829,143.05,140.0829,143.05,17526,127.916188826714,130.625585361678,127.916188826714,130.625585361678,19192.9804031754,0.0,1.0
2020-11-10,139.6685,140.11,138.8,139.71,23885,127.537780979291,127.940935092798,126.744713374351,127.575676552814,26156.8148425107,0.0,1.0
2020-11-11,140.8103,140.95,140.16,140.3975,11238,128.580411481674,128.707978026764,127.986592410296,128.203464668411,12306.8991082326,0.0,1.0
2020-11-12,139.18,140.7394,138.98,140.28,6860,127.091708987336,128.515669405462,126.909079717344,128.096169972291,7512.4869089229,0.0,1.0
2020-11-13,141.31,141.45,140.1642,140.31,8197,129.036710712749,129.164551201743,127.990427624966,128.12356436279,8976.65527586605,0.0,1.0
2020-11-16,142.6857,142.91,142.3185,142.51,15170,130.292926146388,130.497744872684,129.957618806683,130.1324863327,16612.8901469913,0.0,1.0
2020-11-17,142.5797,143.0,141.93,142.22,9969,130.196132633292,130.57992804418,129.602861449724,129.867673891212,10917.1985415529,0.0,1.0
2020-11-18,141.53,143.108,141.53,142.77,8999,129.23760290974,130.678547849976,129.23760290974,130.36990438369,9854.93727308999,0.0,1.0
2020-11-19,142.33,142.33,141.12,141.12,7694,129.968119989707,129.968119989707,128.863212906257,128.863212906257,8425.81257685906,0.0,1.0
2020-11-20,142.05,142.4,142.02,142.2929,10430,129.712439011719,130.032040234205,129.68504462122,129.934242260124,11422.0464227501,0.0,1.0
2020-11-23,142.62,142.92,142.025,142.68,12160,130.232932431196,130.506876336183,129.68961035297,130.287721212193,13316.5948706272,0.0,1.0
2020-11-24,144.5485,144.5992,143.55,143.55,5920,131.993935167092,132.040231687035,131.082158536658,131.082158536658,6483.07908175273,0.0,1.0
2020-11-25,144.4216,144.57,143.72,143.72,7067,131.878056895282,132.013567813616,131.237393416151,131.237393416151,7739.17565384233,0.0,1.0
2020-11-27,145.1,145.2853,144.74,144.91,7924,132.497535379095,132.666741397742,132.168802693109,132.324037572602,8677.68896010278,0.0,1.0
2020-11-30,144.02,144.59,143.38,144.59,20369,131.511337321139,132.031830740615,130.926923657165,132.031830740615,22306.3915230103,0.0,1.0
2020-12-01,145.5758,146.0271,145.4065,145.46,7221,132.932010412405,133.344113360142,132.777414735357,132.82626806508,7907.82331914468,0.0,1.0
2020-12-02,145.72,145.88,144.87,144.97,48270,133.063686116069,133.209789532063,132.287511718604,132.3788263536,52861.1870398995,0.0,1.0
2020-12-03,145.9081,146.496,145.9,146.02,10409,133.235448944497,133.772287683638,133.228052459062,133.337630021057,11399.0490138453,0.0,1.0
2020-12-04,147.37,147.37,146.55,146.55,11984,134.570377593502,134.570377593502,133.821597586536,133.821597586536,13123.8546817103,0.0,1.0
2020-12-07,146.9529,147.29,146.79,146.79,15870,134.189504250934,134.497325885506,134.040752710526,134.040752710526,17379.4704438203,0.0,1.0
2020-12-08,147.3831,147.52,146.4,146.55,6237,134.582339810687,134.707349545996,133.684625634042,133.821597586536,6830.23044474521,0.0,1.0
2020-12-09,146.63,147.74,146.025,147.74,7600,133.894649294532,134.908241742987,133.342195752807,134.908241742987,8322.87179414203,0.0,1.0
2020-12-10,146.8372,147.05,146.41,146.41,11902,134.083853218244,134.278170761515,133.693757097541,133.693757097541,13034.0552755103,0.0,1.0
2020-12-11,146.17,146.4,145.64,145.98,13855,133.474601973551,133.684625634042,132.990634408073,133.301104167059,15172.8143036628,0.0,1.0
2020-12-14,145.2058,146.55,145.2058,146.27,9725,133.568818587647,134.805292653735,133.568818587647,134.547732217413,10572.2759243646,1.067378,1.0
2020-12-15,146.8,146.8,145.86,145.94,30605,135.035257329023,135.035257329023,134.170590149941,134.244178846033,33271.4143614578,0.0,1.0
2020-12-16,147.2461,147.2461,146.79,147.01,11806,135.445606295606,135.445606295606,135.026058742011,135.228427656265,12834.5799036554,0.0,1.0
2020-12-17,148.1078,148.22,147.82,148.06,8172,136.238248538389,136.341456684658,135.973513204197,136.194279292474,8883.9731469313,0.0,1.0
2020-12-18,147.85,148.3,147.38,148.3,6729,136.001108965232,136.41504538075,135.568775375691,136.41504538075,7315.2539532184,0.0,1.0
2020-12-21,146.82,146.9998,145.0,145.44,16137,135.053654503046,135.219045097513,133.37951166695,133.784249495457,17542.9117317708,0.0,1.0
2020-12-22,146.4596,146.76,146.25,146.64,10636,134.722137427151,134.998462980977,134.52933504339,134.888079936839,11562.6454222665,0.0,1.0
2020-12-23,147.1775,147.585,147.11,147.11,12011,135.382503988707,135.757346409427,135.32041352638,135.32041352638,13057.4402187705,0.0,1.0
2020-12-24,147.2134,147.3389,146.904,147.11,6599,135.415526916079,135.530969183073,135.130922633943,135.32041352638,7173.92789973075,0.0,1.0
2020-12-28,148.1627,148.46,148.07,148.46,12114,136.288748781082,136.562222772934,136.203477879485,136.562222772934,13169.4139380722,0.0,1.0
2020-12-29,148.6021,149.44,148.47,149.37,10846,136.692934694368,137.463684300062,136.571421359946,137.399294190982,11790.9413548234,0.0,1.0
2020-12-30,149.16,149.66,149.132,149.28,11770,137.20612386374,137.666053214316,137.180367820108,137.316506907878,12795.4434580741,0.0,1.0
2020-12-31,148.79,149.12,148.4344,148.79,69012,136.865776144314,137.169329515694,136.538674390185,136.865776144314,75024.5661791513,0.0,1.0
2021-01-04,148.2415,150.57,147.33,150.57,25365,136.361233646733,138.503124632364,135.522782440633,138.503124632364,27574.8872824171,0.0,1.0
2021-01-05,149.74,149.93,148.31,148.31,21154,137.739641910408,137.914415063627,136.424243967761,136.424243967761,22997.0102729057,0.0,1.0
2021-01-06,150.3322,151.61,148.995,149.04,9925,138.28438223323,139.459777681561,137.05434717805,137.095740819602,10789.7006220378,0.0,1.0
2021-01-07,152.0911,152.24,151.03,151.03,12236,139.902321702685,140.039288663286,138.926259634893,138.926259634893,13302.0430036529,0.0,1.0
2021-01-08,153.3073,153.345,152.27,153.04,16449,141.021053855025,141.055732528059,140.066884424321,140.775175624207,17882.0942601412,0.0,1.0
2021-01-11,151.9503,152.7,151.57,151.57,35698,139.772805597563,140.462423665816,139.422983333515,139.422983333515,38808.1342877085,0.0,1.0
2021-01-12,152.5184,152.5184,151.5377,152.06,13606,140.295377325687,140.295377325687,139.393271897468,139.873714097079,14791.4021827151,0.0,1.0
2021-01-13,152.68,153.09,152.31,152.31,12048,140.444026491793,140.821168559265,140.103678772367,140.103678772367,13097.66378784,0.0,1.0
2021-01-14,152.52,153.4784,152.52,153.09,16657,140.296849099609,141.178441678792,140.296849099609,140.821168559265,18108.2159457213,0.0,1.0
2021-01-15,151.1921,151.7911,150.79,151.66,10823,139.07536873035,139.626364092339,138.705493546617,139.505770616619,11765.937514591,0.0,1.0
2021-01-19,152.4995,152.66,152.02,152.45,20747,140.277991996235,140.42562931777,139.836919749033,140.232458990528,22554.5510131405,0.0,1.0
2021-01-20,154.4606,154.49,153.51,153.51,9711,142.081926895063,142.108970740877,141.207509213749,141.207509213749,10557.0561955274,0.0,1.0
2021-01-21,154.5916,154.75,154.122,154.64,24909,142.202428384914,142.348134003176,141.770462738853,142.24694954605,27079.158971722,0.0,1.0
2021-01-22,154.0763,154.1325,153.45,153.45,13743,141.728425196211,141.780121255215,141.152317691679,141.152317691679,14940.3381006213,0.0,1.0
2021-01-25,154.0623,154.39,152.505,153.98,19360,141.715547174394,142.016984870762,140.283051219091,141.63984280329,21046.7107347762,0.0,1.0
2021-01-26,153.9,154.38,153.9,154.38,12475,141.566254107198,142.00778628375,141.566254107198,142.00778628375,13561.8655173725,0.0,1.0
2021-01-27,149.75,151.72,149.74,151.59,18172,137.748840497419,139.560962138688,137.739641910408,139.441380507538,19755.2080305967,0.0,1.0
2021-01-28,151.5,152.52,150.64,150.64,13681,139.358593224434,140.296849099609,138.567514741444,138.567514741444,14872.9364443426,0.0,1.0
2021-01-29,148.425,150.23,147.715,150.08,17101,136.530027718394,138.190372673972,135.876928040576,138.052393868799,18590.8987745561,0.0,1.0
2021-02-01,150.85,151.1571,149.57,150.14,25169,138.760685068686,139.043173675809,137.583265931212,138.107585390868,27361.8110786973,0.0,1.0
2021-02-02,152.9822,153.2474,152.39,152.54,20077,140.722007791281,140.965954318826,140.177267468459,140.315246273632,21826.1782759349,0.0,1.0
2021-02-03,153.24,153.61,152.865,153.3,16663,140.959147364438,141.299495083864,140.614200351506,141.014338886507,18114.7386866515,0.0,1.0
2021-02-04,154.32,154.32,153.3,153.3,15572,141.952594761681,141.952594761681,141.014338886507,141.014338886507,16928.6869608437,0.0,1.0
2021-02-05,155.19,155.28,154.685,155.04,12685,142.752871831683,142.835659114787,142.288343187601,142.61489302651,13790.1614499295,0.0,1.0
2021-02-08,156.04,156.18,155.67,155.72,15829,143.534751727662,143.663531945823,143.194404008236,143.240396943293,17208.0776973538,0.0,1.0
2021-02-09,156.71,156.91,156.0,156.0,10929,144.151057057433,144.335028797663,143.497957379616,143.497957379616,11881.1726043579,0.0,1.0
2021-02-10,156.5139,157.38,155.92,157.36,8736,143.970672766137,144.767362387204,143.424368683523,144.748965213181,9497.11079437007,0.0,1.0
2021-02-11,157.33,157.47,156.669,157.32,10629,144.721369452147,144.850149670308,144.113342850686,144.712170865135,11555.0355578479,0.0,1.0
2021-02-12,158.01,158.03,156.55,156.8,18497,145.34687336893,145.365270542953,144.003879665249,144.233844340537,20108.5231643158,0.0,1.0
2021-02-16,158.1118,158.8917,158.0982,158.63,19025,145.440514984707,146.157912785735,145.428004906371,145.917185763644,20682.5243661733,0.0,1.0
2021-02-17,157.6313,157.79,156.49,157.51,15921,144.998522878804,145.144504454676,143.94868814318,144.886944018354,17308.0930582836,0.0,1.0
2021-02-18,156.66,156.875,155.71,156.27,26047,144.105064122375,144.302833743123,143.231198356282,143.746319228926,28316.3055014832,0.0,1.0
2021-02-19,156.8797,157.61,156.8797,157.33,8264,144.307157079018,144.978929888469,144.307157079018,144.721369452147,8983.98850786107,0.0,1.0
2021-02-22,155.4417,156.3785,155.41,155.78,15392,142.984400266763,143.846123898001,142.955240745936,143.295588465362,16733.0047329377,0.0,1.0
2021-02-23,155.67,155.91,153.1,154.55,16239,143.194404008236,143.415170096512,140.830367146277,142.164162262946,17653.7983275841,0.0,1.0
2021-02-24,156.4848,156.55,154.4,156.54,42973,143.943904877934,144.003879665249,142.026183457773,143.994681078237,46716.957665575,0.0,1.0
2021-02-25,152.67,156.4642,152.67,156.19,20293,140.434827904781,143.92495578869,140.434827904781,143.672730532834,22060.9969494222,0.0,1.0
2021-02-26,151.92,153.16,151.395,153.07,10410,139.744933878918,140.885558668346,139.262008060813,140.802771385242,11316.9555138956,0.0,1.0
2021-03-01,155.0564,155.42,153.44,153.67,16023,142.629978709209,142.964439332948,141.143119104668,141.354686605933,17418.979654097,0.0,1.0
2021-03-02,154.2469,155.05,154.2469,154.94,28672,141.885353090627,142.624091613522,141.885353090627,142.522907156395,31170.0046584453,0.0,1.0
2021-03-03,152.57,154.08,152.45,154.08,35780,140.342842034666,141.731828673405,140.232458990528,141.731828673405,38897.2784137547,0.0,1.0
2021-03-04,150.26,152.7436,149.83,152.25,14574,138.217968435007,140.502529505186,137.822429193512,140.048487250298,15843.7377194538,0.0,1.0
2021-03-05,152.47,152.69,148.81,151.62,235927,140.250856164551,140.453225078804,136.884173318337,139.468976268572,256481.783239852,0.0,1.0
2021-03-08,151.17,152.99,151.11,152.15,78492,139.055039853054,140.72918268915,138.999848330985,139.956501380183,85330.4968488663,0.0,1.0
2021-03-09,153.5808,154.36,152.87,152.87,10096,141.27263520979,141.989389109727,140.618799645012,140.618799645012,10975.5987385485,0.0,1.0
2021-03-10,154.25,154.62,153.8785,154.36,10538,141.888204652601,142.228552372027,141.546477145123,141.989389109727,11456.1073204065,0.0,1.0
2021-03-11,156.0134,156.54,155.33,155.33,20386,143.510283486211,143.994681078237,142.881652049844,142.881652049844,22162.0994338402,0.0,1.0
2021-03-12,156.02,156.02,154.7604,155.04,14476,143.516354553639,143.516354553639,142.357700533668,142.61489302651,15737.1996175939,0.0,1.0
2021-03-15,156.84,156.84,155.62,155.92,19108,144.270638688583,144.270638688583,143.148411073178,143.424368683523,20772.7556157077,0.0,1.0
2021-03-16,156.7265,157.32,156.4887,157.1,10740,144.166234726002,144.712170865135,143.947492326868,144.509801950882,11675.7062650566,0.0,1.0
2021-03-17,157.41,157.485,155.73,156.07,12336,144.794958148239,144.863947550825,143.249595530305,143.562347488696,13410.7553524896,0.0,1.0
2021-03-18,154.91,156.85,154.91,156.39,54306,142.495311395361,144.279837275594,142.495311395361,143.856702273065,59037.3281592328,0.0,1.0
2021-03-19,155.3836,155.84,154.25,155.02,8356,142.930956476226,143.350779987431,141.888204652601,142.596495852487,9084.00386879076,0.0,1.0
2021-03-22,155.78,156.56,155.21,155.21,156002,143.295588465362,144.01307825226,142.771269005706,142.771269005706,169593.438432156,0.0,1.0
2021-03-23,154.18,155.68,154.165,155.34,9981,141.82381454352,143.203602595247,141.810016663003,142.890850636856,10850.5795373864,0.0,1.0
2021-03-24,153.17,154.45,153.17,154.4,7640,140.894757255357,142.072176392831,140.894757255357,142.026183457773,8305.62345112033,0.0,1.0
2021-03-25,153.67,153.92,152.01,152.68,12255,141.354686605933,141.584651281221,139.827721162022,140.444026491793,13322.6983499319,0.0,1.0
2021-03-26,155.9859,155.9859,154.1286,154.29,9275,143.484987371929,143.484987371929,141.776533806281,141.924999000647,10083.0703545996,0.0,1.0
2021-03-29,155.82,156.17,154.9,155.62,19949,143.332382813408,143.654333358811,142.486112808349,143.148411073178,21687.026469424,0.0,1.0
2021-03-30,155.2531,155.64,154.91,155.31,10901,142.810914915726,143.166808247201,142.495311395361,142.863254875821,11850.7331466836,0.0,1.0
2021-03-31,156.14,156.64,155.66,155.66,10539,143.626737597777,144.086666948352,143.185205421224,143.185205421224,11457.1944438949,0.0,1.0
2021-04-01,157.95,157.95,157.15,157.15,8474,145.291681846861,145.291681846861,144.55579488594,144.55579488594,9212.284440418,0.0,1.0
2021-04-05,159.8,160.0,158.11,158.11,68932,146.993420443991,147.177392184221,145.438859239045,145.438859239045,74937.5963000819,0.0,1.0
2021-04-06,159.3305,159.759,159.09,159.09,14133,146.5615467838,146.955706237244,146.340320766173,146.340320766173,15364.3162610843,0.0,1.0
2021-04-07,159.2734,159.59,158.811,159.17,12629,146.509022851964,146.800250116749,146.083680188552,146.413909462265,13729.282534581,0.0,1.0
2021-04-08,160.3257,160.41,159.91,160.01,197064,147.476990163186,147.554534251693,147.094604901117,147.186590771233,214232.903111463,0.0,1.0
2021-04-09,160.9018,160.9018,160.012,160.012,7219,148.006920760919,148.006920760919,147.188430488635,147.188430488635,7847.94446251804,0.0,1.0
2021-04-12,160.43,160.74,160.205,160.42,11861,147.572931425716,147.858087623073,147.365963217957,147.563732838705,12894.3716955155,0.0,1.0
2021-04-13,161.48,161.58,160.83,160.85,9316,148.538783061925,148.63076893204,147.940874906177,147.9592720802,10127.6424176226,0.0,1.0
2021-04-14,161.16,161.95,161.13,161.85,9622,148.244428277557,148.971116651466,148.216832516522,148.879130781351,10460.3022050628,0.0,1.0
2021-04-15,162.82,162.91,162.13,162.13,8409,149.771393721468,149.854181004572,149.136691217674,149.136691217674,9141.62141367419,0.0,1.0
2021-04-16,163.52,163.58,162.93,163.25,13761,150.415294812274,150.470486334343,149.872578178595,150.166932962963,14959.9063234119,0.0,1.0
2021-04-19,162.5262,163.38,162.1401,163.2,11413,149.50113923507,150.286514594113,149.145981790555,150.120940027905,12407.3403727272,0.0,1.0
2021-04-20,161.17,162.16,160.74,162.0,23375,148.253626864568,149.164286978708,147.858087623073,149.017109586524,25411.5115405678,0.0,1.0
2021-04-21,162.43,162.61,160.75,160.79,9662,149.412648828019,149.578223394226,147.867286210085,147.904080558131,10503.7871445975,0.0,1.0
2021-04-22,161.57,162.98,161.54,162.32,12367,148.621570345029,149.918571113652,148.593974583994,149.311464370892,13444.4561806289,0.0,1.0
2021-04-23,163.4,163.49,162.04,162.04,78196,150.304911768136,150.387699051239,149.05390393457,149.05390393457,85008.7082963094,0.0,1.0
2021-04-26,163.77,163.86,163.4,163.58,37912,150.645259487562,150.728046770665,150.304911768136,150.470486334343,41215.025690952,0.0,1.0
2021-04-27,163.3,163.67,163.08,163.45,10263,150.212925898021,150.553273617447,150.010556983767,150.350904703193,11157.1483611057,0.0,1.0
2021-04-28,163.6132,164.05,163.56,163.65,13919,150.501025643221,150.902819923884,150.45208916032,150.534876443424,15131.6718345738,0.0,1.0
2021-04-29,164.1071,164.67,163.03,164.67,15314,150.95534385572,151.473132318598,149.96456404871,151.473132318598,16648.2091008451,0.0,1.0
2021-04-30,162.91,163.36,162.32,163.28,71985,149.854181004572,150.26811742009,149.311464370892,150.194528723998,78256.5843100648,0.0,1.0
2021-05-03,163.1906,163.74,163.15,163.54,13365,150.112293356115,150.617663726527,150.074947092848,150.433691986297,14529.4054220187,0.0,1.0
2021-05-04,161.5195,162.22,160.5,162.22,12141,148.575117480621,149.219478500777,147.637321534797,149.219478500777,13198.7662722581,0.0,1.0
2021-05-05,162.4,162.868,162.2,162.568,6493,149.385053066984,149.815546939123,149.201081326754,149.539589328778,7058.69280996393,0.0,1.0
2021-05-06,163.36,163.68,162.1154,162.35,10130,150.26811742009,150.562472204458,149.123261280637,149.339060131927,11012.560937153,0.0,1.0
2021-05-07,165.21,165.35,164.02,164.04,16386,151.96985601722,152.098636235381,150.87522416285,150.893621336873,17813.605480374,0.0,1.0
2021-05-10,163.39,165.26,163.39,165.26,41847,150.295713181124,152.015848952277,150.295713181124,152.015848952277,45492.8566176745,0.0,1.0
2021-05-11,162.21,162.375,160.71,161.05,10780,149.210279913766,149.362056599456,147.830491862039,148.14324382043,11719.1912045912,0.0,1.0
2021-05-12,158.79,160.94,158.67,160.87,16569,146.064363155828,148.042059363303,145.95398011169,147.977669254223,18012.5490787451,0.0,1.0
2021-05-13,160.16,160.65,159.15,159.58,10821,147.324569576405,147.775300339969,146.395512288242,146.791051529737,11763.7632676143,0.0,1.0
2021-05-14,162.55,162.9941,161.44,161.44,11390,149.523031872157,149.931541121338,148.501988713879,148.501988713879,12382.3365324948,0.0,1.0
2021-05-17,162.3155,162.51,161.7,162.09,11889,149.307325006737,149.486237524111,148.741151976178,149.099896869627,12924.8111531897,0.0,1.0
2021-05-18,162.07,163.17,162.07,163.07,7751,149.081499695604,150.093344266871,149.081499695604,150.001358396756,8426.29415832904,0.0,1.0
2021-05-19,161.52,161.52,159.74,160.1,10551,148.575577409971,148.575577409971,146.938228921922,147.269378054336,11470.2399257553,0.0,1.0
2021-05-20,163.2836,163.52,161.89,161.89,8723,150.197840215322,150.415294812274,148.915925129397,148.915925129397,9482.97818902127,0.0,1.0
2021-05-21,162.87,164.03,162.78,163.84,42982,149.817386656526,150.884422749861,149.734599373422,150.709649596642,46726.7417769703,0.0,1.0
2021-05-24,164.4251,164.77,163.85,163.85,23842,151.247858922686,151.565118188713,150.718848183654,150.718848183654,25919.1982096349,0.0,1.0
2021-05-25,164.2711,165.05,164.2,165.05,29968,151.106200682709,151.822678625036,151.040798729057,151.822678625036,32578.9166993683,0.0,1.0
2021-05-26,164.639,164.86,164.236,164.57,8495,151.444616698862,151.647905471817,151.073913642298,151.381146448483,9235.11403367373,0.0,1.0
2021-05-27,164.97,165.14,164.8355,164.9185,10213,151.749089928943,151.905465908139,151.625368933639,151.701717205834,11102.7921866875,0.0,1.0
2021-05-28,165.39,165.82,165.39,165.47,10222,152.135430583427,152.530969824922,152.135430583427,152.209019279519,11112.5762980827,0.0,1.0
2021-06-01,165.7709,166.85,165.642,166.85,13032,152.485804762696,153.478424287108,152.367234976117,153.478424287108,14167.3933003926,0.0,1.0
2021-06-02,166.01,166.4,165.8,166.1,11528,152.705742978141,153.06448787159,152.512572650899,152.788530261244,12532.3595738894,0.0,1.0
2021-06-03,165.3,165.57,164.795,165.16,9549,152.052643300323,152.301005149634,151.588114656242,151.923863082162,10380.9421904121,0.0,1.0
2021-06-04,166.6,166.85,166.15,166.15,25619,153.24845961182,153.478424287108,152.834523196302,152.834523196302,27851.0166484623,0.0,1.0
2021-06-07,166.85,166.85,166.33,166.71,20288,153.478424287108,153.478424287108,153.000097762509,153.349644068947,22055.5613319803,0.0,1.0
2021-06-08,166.5838,166.87,166.41,166.87,10368,153.233557900862,153.496821461131,153.073686458601,153.496821461131,11271.2963273842,0.0,1.0
2021-06-09,166.26,166.7899,166.196,166.72,15760,152.935707653429,153.423140779169,152.876836696555,153.358842655958,17133.0661766566,0.0,1.0
2021-06-10,165.96,166.0359,165.41,165.57,7238,153.727744629185,153.798050340305,153.218282954408,153.366489987071,7813.9341918892,1.161042,1.0
2021-06-11,166.0525,166.07,165.67,165.97,6501,153.813426819943,153.829636964141,153.459119382485,153.737007568727,7018.29043678802,0.0,1.0
2021-06-14,166.33,166.33,165.8467,166.21,12360,154.070473392218,154.070473392218,153.622795524181,153.959318117721,13343.496354207,0.0,1.0
2021-06-15,165.86,166.54,165.8073,166.54,18316,153.635115233771,154.264995122587,153.586299542388,154.264995122587,19773.4206491631,0.0,1.0
2021-06-16,165.16,166.2985,164.429,166.23,11719,152.986709465873,154.041295132662,152.309588585396,153.977843996803,12651.4914057404,0.0,1.0
2021-06-17,165.06,165.32,164.27,164.78,12783,152.894080070459,153.134916498535,152.162307846688,152.634717763299,13800.1548459408,0.0,1.0
2021-06-18,162.64,163.49,162.64,163.32,13503,150.652448701438,151.439798562458,150.652448701438,151.282328590254,14577.4458957004,0.0,1.0
2021-06-21,164.43,164.6,163.228,163.27,11103,152.31051487935,152.467984851554,151.197109546473,151.236013892547,11986.475729835,0.0,1.0
2021-06-22,165.05,165.47,164.025,164.29,17367,152.884817130917,153.273860591657,151.935365827923,152.180833725771,18748.9078627438,0.0,1.0
2021-06-23,164.99,165.609,164.97,165.26,7264,152.829239493669,153.402615451282,152.810713614586,153.079338861287,7842.00303535272,0.0,1.0
2021-06-24,166.0574,166.22,165.8845,165.92,5902,153.817965660319,153.968581057262,153.657809435648,153.69069287102,6371.62746622407,0.0,1.0
2021-06-25,166.79,166.79,166.23,166.53,7637,154.496568611122,154.496568611122,153.977843996803,154.255732183046,8244.68298196432,0.0,1.0
2021-06-28,166.52,166.81,166.23,166.67,15631,154.246469243504,154.515094490205,153.977843996803,154.385413336625,16874.7727761011,0.0,1.0
2021-06-29,166.8,166.81,166.53,166.63,10922,154.505831550664,154.515094490205,154.255732183046,154.34836157846,11791.0733964926,0.0,1.0
2021-06-30,166.01,166.49,165.83,166.0995,32888,153.774059326892,154.21868042488,153.607326415147,153.856962635788,35504.9278395761,0.0,1.0
2021-07-01,166.6023,166.66,166.23,166.44,6862,154.32270323593,154.376150397084,153.977843996803,154.172365727173,7408.01553257026,0.0,1.0
2021-07-02,167.75,167.75,166.817,166.817,11646,155.385810807097,155.385810807097,154.521578547884,154.521578547884,12572.6827298621,0.0,1.0
2021-07-06,166.89,167.36,165.8901,167.36,14653,154.589198006536,155.024556164982,153.662996681791,155.024556164982,15818.952433511,0.0,1.0
2021-07-07,167.43,167.49,166.87,167.27,7555,155.089396741772,155.144974379021,154.570672127453,154.94118970911,8156.15816796392,0.0,1.0
2021-07-08,165.2385,165.66,164.595,164.75,7695,153.059423541273,153.449856442943,152.463353381783,152.606928944675,8307.29809430605,0.0,1.0
2021-07-09,167.7,167.7,166.45,166.45,6700,155.33949610939,155.33949610939,154.181628666714,154.181628666714,7233.12504637435,0.0,1.0
2021-07-12,168.21,168.21,167.55,167.55,8971,155.811906026002,155.811906026002,155.200552016269,155.200552016269,9684.83056582451,0.0,1.0
2021-07-13,167.73,168.4,167.54,167.82,7297,155.367284928014,155.987901877289,155.191289076728,155.450651383887,7877.62887513339,0.0,1.0
2021-07-14,167.84,168.27,167.54,168.24,6306,155.46917726297,155.86748366325,155.191289076728,155.839694844626,6807.77411081143,0.0,1.0
2021-07-15,167.16,167.56,166.6,167.15,13604,154.839297374154,155.209814955811,154.320572759835,154.830034434613,14686.4825568473,0.0,1.0
2021-07-16,165.9,167.629,165.54,167.629,81001,153.672166991937,155.273729238646,153.338701168446,155.273729238646,87446.3226688609,0.0,1.0
2021-07-19,162.95,163.65,162.4,163.65,25833,150.939599827222,151.588005595121,150.430138152445,151.588005595121,27888.5551228341,0.0,1.0
2021-07-20,165.311,165.59,163.18,163.28,12150,153.126579852948,153.385015866153,151.152647436674,151.245276832088,13116.7864646938,0.0,1.0
2021-07-21,166.94,166.95,165.99,165.99,8552,154.635512704243,154.644775643785,153.75553344781,153.75553344781,9232.49035770052,0.0,1.0
2021-07-22,167.26,167.318,166.8,166.92,10899,154.931926769568,154.985651818909,154.505831550664,154.61698682516,11766.2432657364,0.0,1.0
2021-07-23,168.3,168.3,167.49,167.72,7627,155.895272481875,155.895272481875,155.144974379021,155.358021988473,8233.88727293985,0.0,1.0
2021-07-26,168.21,168.21,167.74,167.74,14465,155.811906026002,155.811906026002,155.376547867556,155.376547867556,15615.9931038515,0.0,1.0
2021-07-27,167.09,167.42,166.01,167.16,18084,154.774456797364,155.080133802231,153.774059326892,154.839297374154,19522.9601997961,0.0,1.0
2021-07-28,167.8897,168.25,167.078,167.48,6601,155.515214072491,155.848957784168,154.763341269915,155.135711439479,7126.24752703238,0.0,1.0
2021-07-29,168.6108,168.993,168.48,168.48,8555,156.183164642822,156.537194192094,156.06200539362,156.06200539362,9235.72907040781,0.0,1.0
2021-07-30,167.4812,167.94,167.39,167.56,13534,155.136822992224,155.561806658384,155.052344983607,155.209814955811,14610.9125936762,0.0,1.0
2021-08-02,167.7128,168.7,167.6422,168.54,14404,155.351352672003,156.265790063531,155.285956318841,156.117583030868,15550.1392788024,0.0,1.0
2021-08-03,169.0,169.0,167.3734,167.79,11784,156.543678249773,156.543678249773,155.036968503968,155.422862565263,12721.6635143993,0.0,1.0
2021-08-04,168.5,169.05,168.5,168.8,7571,156.080531272703,156.58999294748,156.080531272703,156.358419458945,8173.43130240299,0.0,1.0
2021-08-05,169.2857,169.2857,168.91,168.91,5519,156.808320432471,156.808320432471,156.4603117939,156.4603117939,5958.15181058806,0.0,1.0
2021-08-06,169.19,169.4,168.93,169.26,8353,156.71967410106,156.914195831429,156.478837672983,156.78451467785,9017.65574811415,0.0,1.0
2021-08-09,169.0569,169.46,168.79,169.19,9482,156.596384375764,156.969773468678,156.349156519404,156.71967410106,10236.4912969733,0.0,1.0
2021-08-10,169.2557,169.62,169.165,169.34,8810,156.780531613847,157.11798050134,156.696516752206,156.858618194181,9511.01965053103,0.0,1.0
2021-08-11,169.91,169.91,169.55,169.87,10240,157.386605748041,157.386605748041,157.05313992455,157.349553989875,11054.8060410259,0.0,1.0
2021-08-12,169.9503,170.0,169.24,169.61,9730,157.423935394393,157.469972203914,156.765988798767,157.108717561799,10504.2248807795,0.0,1.0
2021-08-13,170.1902,170.37,169.95,170.09,8538,157.646153313991,157.812700966946,157.423657506207,157.553338659786,9217.37636506631,0.0,1.0
2021-08-16,170.16,170.19,168.8385,169.57,17586,157.618179236576,157.6459680552,156.394081776179,157.071665803633,18985.333890379,0.0,1.0
2021-08-17,168.73,169.04,167.76,168.74,17012,156.293578882155,156.580730007939,155.395073746639,156.302841821697,18365.6601923762,0.0,1.0
2021-08-18,167.44,169.036,167.42,168.53,15009,155.098659681314,156.577024832122,155.080133802231,156.108320091327,16203.2796747809,0.0,1.0
2021-08-19,166.5282,167.1,165.77,165.82,8199,154.254064853928,154.783719736906,153.551748777899,153.598063475606,8851.40182913781,0.0,1.0
2021-08-20,167.7003,167.75,166.9219,166.99,6431,155.339773997576,155.385810807097,154.618746783673,154.68182740195,6942.72047361695,0.0,1.0
2021-08-23,169.3269,169.64,168.45,168.45,14218,156.846483743382,157.136506380423,156.034216574996,156.034216574996,15349.3390909478,0.0,1.0
2021-08-24,170.0922,170.41,169.8,169.8,8884,157.555376506486,157.849752725111,157.284713413086,157.284713413086,9590.90789731186,0.0,1.0
2021-08-25,170.43,170.6,170.05,170.05,12166,157.868278604194,158.025748576398,157.516286901621,157.516286901621,13134.0595991329,0.0,1.0
2021-08-26,169.37,170.22,169.2632,170.0,7375,156.886407012805,157.673756873825,156.787478818503,157.469972203914,7961.835405524,0.0,1.0
2021-08-27,170.8164,171.03,169.4,169.59,8566,158.226198588074,158.424054976679,156.914195831429,157.090191682716,9247.60435033473,0.0,1.0
2021-08-30,171.47,171.66,170.9718,171.02,9374,158.831624316501,159.007620167787,158.370144668548,158.414792037137,10119.8976395094,0.0,1.0
2021-08-31,171.48,171.78,171.395,171.71,28577,158.840887256042,159.118775442284,158.76215226994,159.053934865494,30850.8976791402,0.0,1.0
2021-09-01,172.2642,172.772,171.97,172.18,599261,159.567286974879,160.037659044792,159.294771293571,159.48929302394,646944.738569453,0.0,1.0
2021-09-02,172.5745,173.0499,172.29,172.79,22949,159.854715988849,160.295076134647,159.591185358896,160.054332335966,24775.0726401858,0.0,1.0
2021-09-03,173.13,173.31,172.365,172.59,18174,160.369272280374,160.536005192119,159.660657405456,159.869073545138,19620.121581016,0.0,1.0
2021-09-07,172.59,173.19,172.49,172.92,28161,159.869073545138,160.424849917623,159.776444149724,160.174750550005,30401.7961837236,0.0,1.0
2021-09-08,171.8481,172.44,171.3749,172.2,17875,159.181856060561,159.730129452017,158.743533761462,159.507818903023,19297.3298811853,0.0,1.0
2021-09-09,171.49,172.48,171.3,171.77,17392,158.850150195583,159.767181210183,158.674154344297,159.109512502743,18775.8971353049,0.0,1.0
2021-09-10,170.52,172.38,170.52,172.38,19139,157.951645060067,159.674551814769,157.951645060067,159.674551814769,20661.9075018744,0.0,1.0
2021-09-13,170.8,171.74,170.41,171.64,18633,158.211007367226,159.081723684119,157.849752725111,158.989094288704,20115.6446252378,0.0,1.0
2021-09-14,170.06,170.9607,169.98,170.9607,13919,157.525549841162,158.359862805657,157.451446324831,158.359862805657,15026.5473911171,0.0,1.0
2021-09-15,170.9616,171.105,169.62,170.1,9164,158.360696470215,158.493527023239,157.11798050134,157.562601599328,9893.18774999622,0.0,1.0
2021-09-16,170.71,170.83,169.815,170.59,12878,158.127640911354,158.238796185851,157.298607822398,158.016485636857,13902.7140816729,0.0,1.0
2021-09-17,169.19,170.22,168.77,170.22,16264,156.71967410106,157.673756873825,156.330630640321,157.673756873825,17558.1411573481,0.0,1.0
2021-09-20,165.7,166.65,164.04,166.11,34425,153.486908201109,154.366887457543,151.949260237235,153.866688722307,37164.2283166323,0.0,1.0
2021-09-21,166.37,167.43,166.13,167.19,13051,154.107525150383,155.089396741772,153.885214601389,154.867086192778,14089.4798477958,0.0,1.0
2021-09-22,167.9,168.54,167.42,167.44,12940,155.524754900218,156.117583030868,155.080133802231,155.098659681314,13969.6474776245,0.0,1.0
2021-09-23,169.7496,170.25,168.88,168.88,10123,157.238028197797,157.701545692449,156.432522975276,156.432522975276,10928.4962454399,0.0,1.0
2021-09-24,169.1692,169.34,168.58,168.58,5841,156.700407186814,156.858618194181,156.154634789034,156.154634789034,6305.77364117499,0.0,1.0
2021-09-27,168.8824,169.249,168.683,168.99,8682,156.434746080766,156.774325444354,156.25004306631,156.534415310232,9372.83457501822,0.0,1.0
2021-09-28,165.61,167.46,165.086,167.46,11836,153.403541745236,155.117185560396,152.918163713267,155.117185560396,12777.8012013264,0.0,1.0
2021-09-29,165.13,166.34,165.09,166.01,21758,152.958920647249,154.079736331759,152.921868889083,153.774059326892,23489.303695375,0.0,1.0
2021-09-30,164.29,166.04,164.29,165.89,15316,152.180833725771,153.801848145517,152.180833725771,153.662904052396,16534.7079418312,0.0,1.0
2021-10-01,165.49,165.99,163.276,164.64,22054,153.292386470739,153.75553344781,151.241571656272,152.50503660972,23808.8566824985,0.0,1.0
2021-10-04,163.45,164.93,162.7117,164.93,19295,151.402746804292,152.773661856421,150.71886397795,152.773661856421,20830.3205626557,0.0,1.0
2021-10-05,164.65,165.5848,163.89,164.01,248518,152.514299549261,153.380199137592,151.810316144114,151.921471418611,268292.801533561,0.0,1.0
2021-10-06,164.9302,164.9302,162.71,163.05,10580,152.773847115211,152.773847115211,150.717289278228,151.032229222636,11421.8601478568,0.0,1.0
2021-10-07,166.67,167.53,166.63,166.63,6885,154.385413336625,155.182026137186,154.34836157846,154.34836157846,7432.84566332649,0.0,1.0
2021-10-08,166.57,167.06,166.2401,166.91,19864,154.292783941211,154.74666797874,153.98719956574,154.607723885619,21444.5964061463,0.0,1.0
2021-10-11,165.7428,167.4649,165.7428,166.58,5461,153.526553582346,155.121724400772,153.526553582346,154.302046880753,5895.53669824631,0.0,1.0
2021-10-12,165.49,166.0349,165.26,166.0,18261,153.292386470739,153.797124046351,153.079338861287,153.764796387351,19714.0442495287,0.0,1.0
2021-10-13,166.6442,166.66,165.4748,166.19,5280,154.361514952609,154.376150397084,153.278306802636,153.940792238638,5700.13436490394,0.0,1.0
2021-10-14,169.06,169.06,168.19,168.19,13495,156.599255887022,156.599255887022,155.793380146919,155.793380146919,14568.8093284808,0.0,1.0
2021-10-15,170.2617,170.4474,169.64,169.8,22173,157.712383331712,157.884396118996,157.136506380423,157.284713413086,23937.3256198893,0.0,1.0
2021-10-18,170.4062,170.555,169.2986,169.43,15809,157.846232808086,157.984065348462,156.820269624479,156.941984650054,17066.9363967361,0.0,1.0
2021-10-19,171.6518,171.6518,171.04,171.18,7732,159.000024557363,159.000024557363,158.43331791622,158.5629990698,8347.2422176965,0.0,1.0
2021-10-20,172.32,172.3771,171.7304,171.96,12133,159.61897417752,159.671865562302,159.072831262159,159.28550835403,13098.4337593522,0.0,1.0
2021-10-21,172.43,172.43,171.7,171.86,6579,159.720866512476,159.720866512476,159.044671925953,159.192878958615,7102.49696717861,0.0,1.0
2021-10-22,172.2983,172.84,171.8492,172.84,4685,159.598873598715,160.100647033673,159.182874983911,160.100647033673,5057.78967794983,0.0,1.0
2021-10-25,172.6,173.05,172.2,172.25,15664,159.878336484679,160.295168764043,159.507818903023,159.55413360073,16910.3986158818,0.0,1.0
2021-10-26,172.9527,173.87,172.8049,173.49,13123,160.205040362305,161.054729806438,160.068134115883,160.702738103865,14167.2089527717,0.0,1.0
2021-10-27,172.01,173.11,172.01,172.76,6099,159.331823051737,160.350746401291,159.331823051737,160.026543517342,6584.30293400552,0.0,1.0
2021-10-28,173.35,173.35,172.43,172.43,260247,160.573056950285,160.573056950285,159.720866512476,159.720866512476,280955.088648326,0.0,1.0
2021-10-29,172.87,172.94,172.24,172.24,235201,160.128435852297,160.193276429087,159.544870661189,159.544870661189,253916.155825716,0.0,1.0
2021-11-01,173.7,173.7,173.0348,173.48,226482,160.897259834234,160.897259834234,160.28108909594,160.693475164323,244503.377127307,0.0,1.0
2021-11-02,174.08,174.085,173.55,173.55,48881,161.249251536808,161.253883006578,160.758315741113,160.758315741113,52770.5052823617,0.0,1.0
2021-11-03,175.06,175.16,173.5457,173.88,136534,162.157019611866,162.24964900728,160.75433267711,161.06399274598,147398.133594279,0.0,1.0
2021-11-04,175.4052,175.63,174.95,175.12,12228,162.476776284835,162.685007165726,162.05512727691,162.212597249114,13200.9929950844,0.0,1.0
2021-11-05,176.02,176.45,175.35,176.08,9581,163.046261807841,163.444568208121,162.425644858566,163.101839445089,10343.3688163153,0.0,1.0
2021-11-08,176.3838,176.59,176.08,176.36,14764,163.383247548357,163.574249361701,163.101839445089,163.361201752248,15938.7848036822,0.0,1.0
2021-11-09,175.9,176.57,175.32,176.36,10866,162.935106533344,163.555723482618,162.397856039942,163.361201752248,11730.6174259557,0.0,1.0
2021-11-10,174.29,175.795,173.93,175.29,13150,161.443773267177,162.837845668159,161.110307443687,162.370067221318,14196.3573671377,0.0,1.0
2021-11-11,174.76,174.98,174.72,174.95,9545,161.879131425623,162.082916095534,161.842079667458,162.05512727691,10304.5042638273,0.0,1.0
2021-11-12,175.7,175.98,174.945,175.16,19634,162.749847742516,163.009210049675,162.050495807139,162.24964900728,21196.2950985841,0.0,1.0
2021-11-15,175.6492,176.37,175.554,176.37,16154,162.702792009645,163.37046469179,162.614608825211,163.37046469179,17439.3883580793,0.0,1.0
2021-11-16,176.07,176.54,175.7,175.7,16444,163.092576505548,163.527934663994,162.749847742516,162.749847742516,17752.463919788,0.0,1.0
2021-11-17,175.5,175.96,175.3546,175.96,7773,162.564588951687,162.990684170592,162.429905810755,162.990684170592,8391.5046246967,0.0,1.0
2021-11-18,175.7094,175.7233,174.75,175.72,10471,162.758554905684,162.771430391647,161.869868486082,162.768373621598,11304.1869194904,0.0,1.0
2021-11-19,175.11,175.8977,175.11,175.57,11508,162.203334309573,162.932976057249,162.203334309573,162.629429528477,12423.7019453247,0.0,1.0
2021-11-22,174.2,176.1093,174.2,175.52,37892,161.360406811305,163.128979857945,161.360406811305,162.58311483077,40907.1006354053,0.0,1.0
2021-11-23,174.0979,174.44,172.9715,173.79,8322,161.265832198587,161.582717360298,160.222454688643,160.980626290107,8984.18905013839,0.0,1.0
2021-11-24,174.24,174.24,172.7057,172.82,6324,161.39745856947,161.39745856947,159.976245755632,160.08212115459,6827.20638705543,0.0,1.0
2021-11-26,169.906,171.1,169.79,171.08,11871,157.382900572225,158.488895553468,157.275450473544,158.470369674386,12815.5861829119,0.0,1.0
2021-11-29,171.51,172.04,170.6099,171.57,23728,158.868676074666,159.359611870361,158.034918886544,158.924253711915,25616.0583731896,0.0,1.0
2021-11-30,169.16,171.32,168.5,170.73,10931,156.691885282436,158.692680223379,156.080531272703,158.146166790436,11800.7895346146,0.0,1.0
2021-12-01,167.43,171.52,167.14,171.2,9731,155.089396741772,158.877939014208,154.820771495071,158.581524948883,10505.3044516819,0.0,1.0
2021-12-02,169.495,170.11,167.75,167.75,25723,157.002193757073,157.571864538869,155.385810807097,155.385810807097,27769.8023235652,0.0,1.0
2021-12-03,168.23,170.36,166.85,170.19,21313,155.830431905085,157.803438027404,154.552146248371,157.6459680552,23008.8946437875,0.0,1.0
2021-12-06,169.8721,170.3015,168.53,168.9,20306,157.351499207179,157.749249831087,156.108320091327,156.451048854359,21921.7667450265,0.0,1.0
2021-12-07,173.61,173.64,172.12,172.12,33657,160.813893378362,160.841682196986,159.433715386692,159.433715386692,36335.1178635553,0.0,1.0
2021-12-08,174.2,174.23,173.3224,173.56,9285,161.360406811305,161.388195629929,160.547491237151,160.767578680655,10023.8158291919,0.0,1.0
2021-12-09,172.58,173.45,172.5337,173.34,12317,159.859810605597,160.665686345699,159.81692319552,160.563794010744,13297.0748054019,0.0,1.0
2021-12-10,173.61,173.61,172.5148,173.55,9236,160.813893378362,160.813893378362,159.799416239787,160.758315741113,9970.91685497213,0.0,1.0
2021-12-13,170.4432,171.69,170.4354,171.63,11771,159.186306903011,160.350762202176,159.179022052727,160.294724892303,12603.3887350775,1.409705,1.0
2021-12-14,169.1004,169.78,168.3334,169.17,14660,157.932191908048,158.566907837879,157.215848296836,157.997195187501,15696.6849763178,0.0,1.0
2021-12-15,171.66,171.66,168.28,169.39,9495,160.322743547239,160.322743547239,157.165975091049,158.202665323703,10166.4409174719,0.0,1.0
2021-12-16,170.51,172.34,170.0,172.34,13179,159.248695108003,160.957833059136,158.772377974081,160.957833059136,14110.9557505383,0.0,1.0
2021-12-17,169.0531,170.2728,168.8109,169.28,8331,157.888015828765,159.027160942971,157.66181188791,158.099930255602,8920.12841321306,0.0,1.0
2021-12-20,167.2785,167.36,166.2,167.14,28335,156.230618993749,156.30673633966,155.223348348778,156.101266203458,30338.7154709388,0.0,1.0
2021-12-21,170.0263,170.1,168.21,168.51,11216,158.796940994908,158.865773490536,157.10059822953,157.380784778896,12009.141793614,0.0,1.0
2021-12-22,171.54,171.54,169.97,169.97,10612,160.210668927493,160.210668927493,158.744359319144,158.744359319144,11362.429806868,0.0,1.0
2021-12-23,172.9557,173.1,171.94,171.94,9702,161.532869253951,161.667638984196,160.584250993314,160.584250993314,10388.0789659096,0.0,1.0
2021-12-27,174.7135,174.74,173.14,173.14,12343,163.174575642203,163.199325454064,161.704997190778,161.704997190778,13215.8378351085,0.0,1.0
2021-12-28,174.52,175.16,174.2591,174.79,17989,162.993855317862,163.591586623176,162.75018641543,163.246023212292,19261.0959098895,0.0,1.0
2021-12-29,174.58,174.61,173.9601,174.36,8609,163.049892627735,163.077911282672,162.470933821229,162.844422491534,9217.7872415498,0.0,1.0
2021-12-30,174.2224,174.94,174.2224,174.45,38264,162.871990980081,163.542840082879,162.871990980081,163.084763075673,40930.5852619883,0.167118,1.0
2021-12-31,173.97,174.55,173.97,174.1,12592,162.636034578818,163.178248179184,162.636034578818,162.757565213383,13469.5256538511,0.0,1.0
2022-01-03,174.6713,174.8172,173.9806,174.53,27268,163.291645609744,163.428040375767,162.64594399979,163.159551158482,29168.2834759538,0.0,1.0
2022-01-04,174.82,175.38,174.135,175.38,14305,163.430657958665,163.954174538329,162.790284999612,163.954174538329,15301.9031510753,0.0,1.0
2022-01-05,171.84,174.96,171.84,174.69,22442,160.644801874025,163.561537103581,160.644801874025,163.3091273241,24005.9636851751,0.0,1.0
2022-01-06,171.56,172.28,170.53,171.38,13765,160.383043584193,161.056136329475,159.420147018025,160.214770397872,14724.2710153478,0.0,1.0
2022-01-07,171.28,171.92,170.64,171.34,32957,160.121285294361,160.719589956834,159.522980631888,160.177376356468,35253.7449947561,0.0,1.0
2022-01-10,170.56,170.6,168.18,170.0,26215,159.448192549079,159.485586590483,157.223247085507,158.924675969415,28041.9008112853,0.0,1.0
2022-01-11,172.5699,172.7799,170.3582,170.63,15879,161.327149644555,161.523468361929,159.259539610193,159.513632121537,16985.5938578066,0.0,1.0
2022-01-12,173.54,174.24,173.4146,174.11,33844,162.234048633719,162.888444358299,162.116818313916,162.766913723734,36202.5592621455,0.0,1.0
2022-01-13,171.67,174.25,171.59,174.14,15900,160.485877198055,162.89779286865,160.411089115246,162.794959254787,17008.0573297516,0.0,1.0
2022-01-14,171.7,171.7,170.286,170.62,10437,160.513922729109,160.513922729109,159.192043365457,159.504283611186,11164.3455566426,0.0,1.0
2022-01-18,168.33,169.71,168.33,169.49,20323,157.363474740774,158.653569169232,157.363474740774,158.447901941506,21739.2923970152,0.0,1.0
2022-01-19,167.6,169.745,167.45,169.39,16559,156.681033485141,158.686288955461,156.540805829873,158.354416837995,17712.982473167,0.0,1.0
2022-01-20,166.18,170.04,166.12,168.64,26514,155.353545015278,158.962070010819,155.297453953172,157.653278561659,28361.737864216,0.0,1.0
2022-01-21,163.34,166.2299,163.13,165.76,319532,152.698568075554,155.400194081931,152.50224935818,154.96090758053,341799.910357874,0.0,1.0
2022-01-24,162.75,162.96,157.0,160.57,40888,152.147005964837,152.343324682211,146.77161251293,150.109030708288,43737.4495659674,0.0,1.0
2022-01-25,161.3,162.74,159.0,160.77,31423,150.791471963921,152.137657454486,148.641314583158,150.296000915311,33612.8418536343,0.0,1.0
2022-01-26,160.54,163.7701,159.56,162.79,17320,150.080985177234,153.100647505757,149.164831162822,152.184400006241,18527.0159088867,0.0,1.0
2022-01-27,159.45,162.64,159.34,161.72,15600,149.06199754896,152.044172350974,148.959163935097,151.184109398669,16687.1505876808,0.0,1.0
2022-01-28,161.981,161.981,158.2,159.55,23403,151.428105518834,151.428105518834,147.893433755067,149.155482652471,25033.9349489419,0.0,1.0
2022-01-31,165.71,165.8,162.4,162.4,66785,154.914165028775,154.998301621935,151.819808102547,151.819808102547,71439.1892306578,0.0,1.0
2022-02-01,166.8404,166.94,164.79,166.13,30113,155.970920638868,156.064031801965,154.05410207647,155.306802463523,32211.5490799251,0.0,1.0
2022-02-02,167.89,168.12,166.77,167.78,16625,156.952140285324,157.1671560234,155.905107125996,156.849306671461,17783.5819564226,0.0,1.0
2022-02-03,164.46,166.25,164.23,165.64,26678,153.745601234882,155.418984587736,153.530585496806,154.848725456317,28537.1668832147,0.0,1.0
2022-02-04,165.4,166.165,163.9332,164.14,9978,154.624361207889,155.339522249752,153.253121709584,153.446448903645,10673.3582412743,0.0,1.0
2022-02-07,165.17,166.1177,164.87,165.56,12708,154.409345469813,155.295303795791,154.128890159279,154.773937373508,13593.6095941184,0.0,1.0
2022-02-08,166.5,166.75,164.8,164.8,8156,155.652697346515,155.886410105294,154.063450586821,154.063450586821,8724.3846277644,0.0,1.0
2022-02-09,169.07,169.07,168.06,168.06,37316,158.055264506759,158.055264506759,157.111064961293,157.111064961293,39916.5199570445,0.0,1.0
2022-02-10,166.64,169.17,166.155,166.86,31390,155.783576491431,158.14874961027,155.330173739401,155.989243719156,33577.5421120064,0.0,1.0
2022-02-11,163.71,167.03,163.4175,166.49,14317,153.044462958546,156.148168395126,152.771019030775,155.643348836164,15314.7394207581,0.0,1.0
2022-02-14,162.99,163.595,161.75,163.14,14693,152.371370213264,152.936955089508,151.212154929723,152.511597868531,15716.9425374868,0.0,1.0
2022-02-15,165.6804,165.93,164.59,164.59,13437,154.886493438135,155.1198322565,153.867131869447,153.867131869447,14373.4129773505,0.0,1.0
2022-02-16,166.27,166.53,164.71,165.21,22621,155.437681608439,155.680742877568,153.979313993661,154.446739511218,24197.4380412774,0.0,1.0
2022-02-17,163.0694,164.92,162.91,164.92,8352,152.445597385452,154.175632711035,152.296582130455,154.175632711035,8934.04369925066,0.0,1.0
2022-02-18,161.4295,163.22,160.98,162.98,375287,150.912535172968,152.58638595134,150.492319632685,152.362021702913,401440.42837173,0.0,1.0
2022-02-22,159.63,161.37,158.48,160.25,22971,149.23027073528,150.856911536379,148.155192044899,149.809878377051,24571.8292403601,0.0,1.0
2022-02-23,157.15,160.864,157.15,160.864,13482,146.911840168197,150.383876912611,146.911840168197,150.383876912611,14421.5489886611,0.0,1.0
2022-02-24,157.54,157.76,152.11,152.11,32187,147.276432071892,147.482099299617,142.200190951222,142.200190951222,34430.0843567744,0.0,1.0
2022-02-25,161.3,161.41,157.97,158.57,172244,150.791471963921,150.894305577784,147.678418016991,148.239328638059,184247.536270801,0.0,1.0
2022-02-28,160.2587,160.42,158.73,158.91,31815,149.818011581057,149.968803053021,148.388904803678,148.557177989998,34032.1599966066,0.0,1.0
2022-03-01,157.565,160.1,156.92,159.58,15767,147.29980334777,149.669650721784,146.696824430121,149.183528183525,16865.7886741002,0.0,1.0
2022-03-02,160.11,160.11,158.0818,158.23,12920,149.678999232135,149.678999232135,147.782934362717,147.921479286121,13820.3836918485,0.0,1.0
2022-03-03,158.07,160.48,157.6421,160.2,34387,147.771903120502,150.024894115127,147.371880362577,149.763135825296,36783.4004652936,0.0,1.0
2022-03-04,155.5675,156.09,154.54,155.95,25350,145.432438405129,145.920898070976,144.471878966549,145.79001892606,27116.6197049813,0.0,1.0
2022-03-07,151.17,155.15,151.05,154.99,72923,141.321430978214,145.042138097969,141.209248854001,144.892561932351,78004.9411734262,0.0,1.0
2022-03-08,150.89,153.8835,149.82,151.44,47144,141.059672688382,143.858149261997,140.05938208081,141.573840757695,50429.4248272837,0.0,1.0
2022-03-09,155.33,155.9374,153.76,153.76,28644,145.210411284289,145.778239803018,143.74269515916,143.74269515916,30640.1757329186,0.0,1.0
2022-03-10,153.91,154.31,152.9,153.33,16617,143.882922814427,144.256863228473,142.938723268962,143.340709214061,17775.0244433008,0.0,1.0
2022-03-11,151.76,155.195,151.76,155.05,20488,141.872993088932,145.084206394549,141.872993088932,144.948652994457,21915.7911051541,0.0,1.0
2022-03-14,151.12,153.38,150.96,152.52,303497,141.274688426459,143.387451765817,141.12511226084,142.583479875618,324647.444994189,0.0,1.0
2022-03-15,153.47,153.66,151.58,151.84,26533,143.471588358977,143.649210055649,141.704719902611,141.947781171741,28382.0619578804,0.0,1.0
2022-03-16,158.66,158.66,155.367,155.88,33245,148.32346523122,148.32346523122,145.245000772589,145.724579353602,35561.815467144,0.0,1.0
2022-03-17,160.0,160.0977,157.78,157.78,14247,149.576165618273,149.667500564403,147.500796320319,147.500796320319,15239.8611809415,0.0,1.0
2022-03-18,162.19,162.25,160.13,160.44,42697,151.623489385173,151.67958044728,149.697696252838,149.987500073723,45672.5172206542,0.0,1.0
2022-03-21,161.34,162.1611,160.605,161.71,9933,150.828866005326,151.596472190258,150.141750494517,151.174760888318,10625.2222299637,0.0,1.0
2022-03-22,163.53,163.69,162.22,162.22,38819,152.876189772226,153.025765937844,151.651534916226,151.651534916226,41524.2627348193,0.0,1.0
2022-03-23,161.35,162.95,161.35,162.19,8275,150.838214515677,152.33397617186,150.838214515677,151.623489385173,8851.67763545247,0.0,1.0
2022-03-24,163.32,163.32,161.82,162.05,47359,152.679871054852,152.679871054852,151.277594502181,151.492610240257,50659.4079924343,0.0,1.0
2022-03-25,163.68,163.93,162.4332,163.3233,13152,153.016417427493,153.250130186271,151.850845156913,152.682956063268,14068.5515723832,0.0,1.0
2022-03-28,164.3,164.32,162.77,163.32,34926,153.596025069264,153.614722089966,152.165702985539,152.679871054852,37359.9629118807,0.0,1.0
2022-03-29,166.96,167.14,165.8894,166.53,21942,156.082728822668,156.251002008988,155.081877304474,155.680742877568,23471.1191150571,0.0,1.0
2022-03-30,165.93,167.1,165.3201,166.72,80179,155.1198322565,156.213607967583,154.549666610184,155.85836457424,85766.6055749781,0.0,1.0
2022-03-31,163.27,165.815,163.27,165.62,81173,152.633128503096,155.012324387462,152.633128503096,154.830028435615,86829.8765803728,0.0,1.0
2022-04-01,164.56,164.56,163.5045,164.445,10373,153.839086338393,153.839086338393,152.85235107083,153.731578469355,11095.8854516675,0.0,1.0
2022-04-04,165.9,165.935,164.88,165.0,18143,155.091786725446,155.124506511675,154.13823866963,154.250420793844,19407.3700713009,0.0,1.0
2022-04-05,163.47,165.87,163.46,165.52,18224,152.820098710119,155.063741194393,152.810750199768,154.736543332103,19494.0148916599,0.0,1.0
2022-04-06,162.0,162.3718,161.2803,162.24,8751,151.445867688501,151.793445303357,150.773055398529,151.670231936929,9360.84966620479,0.0,1.0
2022-04-07,162.07,162.84,160.7841,162.09,9449,151.511307260959,152.231142557997,150.309182314906,151.530004281661,10107.4926860895,0.0,1.0
2022-04-08,161.91,162.73,161.3,161.3,7156,151.361731095341,152.128308944134,150.791471963921,150.791471963921,7654.69548752844,0.0,1.0
2022-04-11,159.83,161.074,159.67,160.73,14532,149.417240942303,150.580195629985,149.267664776685,150.258606873906,15544.7225859088,0.0,1.0
2022-04-12,158.8,161.303,158.7,160.63,12309,148.454344376136,150.794276517026,148.360859272624,150.165121770395,13166.8036271643,0.0,1.0
2022-04-13,160.61,160.86,158.8,158.8,38822,150.146424749692,150.380137508471,148.454344376136,148.454344376136,41527.4718022401,0.0,1.0
2022-04-14,159.11,160.59,159.11,160.59,13194,148.744148197021,150.12772772899,148.744148197021,150.12772772899,14113.4785162731,0.0,1.0
2022-04-18,158.53,159.13,157.9619,158.465,17289,148.201934596655,148.762845217723,147.670845723606,148.141169279372,18493.8555455393,0.0,1.0
2022-04-19,160.2264,160.49,158.05,158.05,12128,149.787815892623,150.034242625479,147.7532060998,147.7532060998,12973.1898927815,0.0,1.0
2022-04-20,160.4081,161.025,160.33,160.5,11815,149.957678325703,150.534387929265,149.88466645986,150.04359113583,12638.3771918877,0.0,1.0
2022-04-21,158.0459,162.11,158.02,161.64,34858,147.749373210556,151.548701302364,147.725160568747,151.10932131586,37287.2240503447,0.0,1.0
2022-04-22,154.38,157.69,154.38,157.69,7535,144.322302800931,147.416659727159,144.322302800931,147.416659727159,8060.10767167787,0.0,1.0
2022-04-25,154.92,154.92,152.0,153.27,21786,144.827122359893,144.827122359893,142.097357337359,143.284618151954,23304.2476091803,0.0,1.0
2022-04-26,150.6485,153.74,150.6485,153.74,7121,140.833906163402,143.723998138458,140.833906163402,143.723998138458,7617.2563676202,0.0,1.0
2022-04-27,151.12,152.25,150.0,150.91,74026,141.274688426459,142.331070096138,140.227655267131,141.078369709085,79184.8082951061,0.0,1.0
2022-04-28,153.8669,154.18,151.3608,152.53,9119,143.842630734814,144.135332593908,141.499800555714,142.59282838597,9754.4952698116,0.0,1.0
2022-04-29,150.07,154.24,149.97,153.61,10032,140.293094839589,144.191423656015,140.199609736077,143.602467503893,10731.121454847,0.0,1.0
2022-05-02,150.56,150.7305,148.0513,149.84,26682,140.751171846795,140.910563948282,138.405911055004,140.078079101512,28541.4456397755,0.0,1.0
2022-05-03,151.2432,151.74,150.4882,150.5788,15819,141.389862073985,141.854296068229,140.684049542473,140.768747046255,16921.4125093924,0.0,1.0
2022-05-04,154.9452,155.0,150.192,151.15,6938,144.850680605977,144.901910442702,140.407146665873,141.302733957512,7421.50325495703,0.0,1.0
2022-05-05,149.43,151.98,148.32,151.98,12481,139.694790177116,142.078660316657,138.657105528139,142.078660316657,13350.7901592848,0.0,1.0
2022-05-06,148.0171,148.9928,146.5291,147.519,12443,138.373939149603,139.286073304564,136.982880809353,137.908289849012,13310.1419719559,0.0,1.0
2022-05-09,143.42,145.63,143.18,145.63,28852,134.076335456079,136.142356243682,133.851971207652,136.142356243682,30862.6710740876,0.0,1.0
2022-05-10,143.73,145.57,142.8003,145.51,19224,134.366139276965,136.086265181575,133.497008269619,136.030174119468,20563.7040318958,0.0,1.0
2022-05-11,141.71,145.36,141.71,143.48,37591,132.477740186034,135.889946464201,132.477740186034,134.132426518186,40210.6844706095,0.0,1.0
2022-05-12,141.41,142.275,139.62,140.58,14359,132.1972848755,133.005931020873,130.523901522645,131.421358516355,15359.6663646479,0.0,1.0
2022-05-13,145.38,145.6128,143.92,144.44,27949,135.908643484903,136.126276805878,134.543760973636,135.029883511896,29896.7417804545,0.0,1.0
2022-05-16,144.75,145.69,144.16,144.2879,13830,135.319687332781,136.198447305788,134.768125222064,134.887692669455,14793.8008094632,0.0,1.0
2022-05-17,147.56,147.7815,146.12,147.16,32303,137.946618741452,138.15368824573,136.600433250888,137.572678327406,34554.1682970419,0.0,1.0
2022-05-18,142.7,145.76,142.404,145.76,18479,133.403242710797,136.263886878246,133.126526804403,136.263886878246,19766.7856224201,0.0,1.0
2022-05-19,142.8086,143.71,141.52,141.83,18934,133.50476753321,134.347442256262,132.300118489362,132.589922310248,20253.4941812275,0.0,1.0
2022-05-20,143.07,144.2228,140.6508,144.2228,10625,133.749137593789,134.826833867069,131.487545969641,134.826833867069,11365.447115007,0.0,1.0
2022-05-23,145.55,145.68,143.88,144.36,17585,136.067568160872,136.189098795437,134.506366932232,134.955095429087,18810.4835310492,0.0,1.0
2022-05-24,144.25,144.25,142.62,143.37,6136,134.852261815224,134.852261815224,133.328454627988,134.029592904323,6563.61256448778,0.0,1.0
2022-05-25,145.19,145.81,143.48,143.48,247530,135.731021788231,136.310629430002,134.132426518186,134.132426518186,264780.152882605,0.0,1.0
2022-05-26,148.03,148.51,146.69,146.8481,303296,138.385998727956,138.83472722481,137.133298340903,137.281098289554,324432.437477002,0.0,1.0
2022-05-27,150.63,150.77,149.02,149.02,25086,140.816611419253,140.947490564169,139.311501252719,139.311501252719,26834.2217719589,0.0,1.0
2022-05-31,150.21,151.2287,149.53,149.53,18653,140.423973984505,141.376306733975,139.788275280627,139.788275280627,19952.9115328211,0.0,1.0
2022-06-01,149.1,151.26,148.3001,151.26,48084,139.386289335528,141.405567571375,138.63850199254,141.405567571375,51434.9326191053,0.0,1.0
2022-06-02,151.98,152.06,148.8075,149.8,18506,142.078660316657,142.153448399466,139.112845407757,140.040685060108,19795.6672292064,0.0,1.0
2022-06-03,149.5971,150.71,149.43,150.22,12801,139.851003785083,140.891399502062,139.694790177116,140.433322494856,13693.0906841604,0.0,1.0
2022-06-06,150.0,151.74,149.99,151.33,13380,140.227655267131,141.854296068229,140.218306756779,141.471007143833,14312.440696357,0.0,1.0
2022-06-07,150.9,151.15,148.64,148.64,12545,141.069021198733,141.302733957512,138.956257859375,138.956257859375,13419.25026426,0.0,1.0
2022-06-08,149.78,150.92,149.43,150.6673,20552,140.021988039405,141.087718219436,139.694790177116,140.851481362862,21984.2512101293,0.0,1.0
2022-06-09,144.94,147.8369,144.94,147.69,6821,136.869951739162,139.60555656318,136.869951739162,139.466835741388,7223.17592311334,1.468301,1.0
2022-06-10,141.03,142.49,140.8722,142.49,85479,133.177654848724,134.556364173542,133.028640923069,134.556364173542,90518.9641887999,0.0,1.0
2022-06-13,135.98,137.66,135.44,137.47,18652,128.408831499181,129.995291544177,127.898897913289,129.81587046766,19751.7486171983,0.0,1.0
2022-06-14,135.31,136.78,134.2481,136.34,20991,127.776136124093,129.164288663465,126.773361170651,128.748787223108,22228.6594050831,0.0,1.0
2022-06-15,137.4507,137.89,135.235,136.74,8218,129.797645063571,130.212485478909,127.705312014941,129.126515805251,8702.54504268371,0.0,1.0
2022-06-16,133.43,134.45,132.925,134.45,19760,126.000811788025,126.964019672487,125.523929453071,126.964019672487,20925.0778831139,0.0,1.0
2022-06-17,133.71,134.6,132.61,133.54,52946,126.265221795525,127.105667890791,125.226468194634,126.104687148114,56067.7719432866,0.0,1.0
2022-06-21,136.6,136.861,135.82,135.82,82293,128.994310801501,129.240778701348,128.257740066324,128.257740066324,87145.1130685773,0.0,1.0
2022-06-22,135.89,136.87,134.36,134.76,20418,128.323842568199,129.249277594447,126.879030741505,127.256759323647,21621.8745049301,0.0,1.0
2022-06-23,136.6345,136.7,135.22,136.3,12736,129.026889891711,129.088742947036,127.691147193111,128.711014364894,13486.9327894401,0.0,1.0
2022-06-24,140.69,140.69,138.65,138.74,18543,132.856585553903,132.856585553903,130.930169784979,131.015158715961,19636.3218211832,0.0,1.0
2022-06-27,140.2216,141.23,140.2216,141.07,18267,132.414265384215,133.366519139795,132.414265384215,133.215427706938,19344.0484661356,0.0,1.0
2022-06-28,138.04,141.46,138.04,141.18,9393,130.354133697212,133.583713074526,130.354133697212,133.319303067027,9946.82472449841,0.0,1.0
2022-06-29,137.59,138.335,137.34,138.11,86601,129.929189042302,130.632708526542,129.693108678464,130.420236199087,91707.1189147545,0.0,1.0
2022-06-30,136.81,137.29,135.56,135.56,37636,129.192618307125,129.645892605696,128.012216487932,128.012216487932,39855.072429599,0.0,1.0
2022-07-01,137.62,137.62,135.4822,135.94,6707,129.957518685963,129.957518685963,127.938748278705,128.371058640966,7102.45431994153,0.0,1.0
2022-07-05,137.11,137.22,134.5199,135.12,12826,129.475914743732,129.579790103821,127.030027742217,127.596715047575,13582.23931826,0.0,1.0
2022-07-06,137.2161,137.898,136.24,137.0,8522,129.576107250145,130.220040050552,128.654355077573,129.372039383643,9024.46931780852,0.0,1.0
2022-07-07,139.69,139.71,138.23,138.23,47706,131.912264098548,131.931150527655,130.53355477373,130.53355477373,50518.8140431088,0.0,1.0
2022-07-08,139.44,140.05,138.31,138.5833,15296,131.676183734709,132.252219822476,130.609100490158,130.867183543906,16197.8740536493,0.0,1.0
2022-07-11,137.58,138.12,137.2003,138.12,8212,129.919745827749,130.42967941364,129.56118697115,130.42967941364,8696.19127409569,0.0,1.0
2022-07-12,136.59,137.79,136.18,137.2,5455,128.984867586947,130.118053333373,128.597695790252,129.560903674714,5776.63460791429,0.0,1.0
2022-07-13,136.34,136.98,134.68,134.68,25978,128.748787223108,129.353152954536,127.181213607219,127.181213607219,27509.7000631343,0.0,1.0
2022-07-14,135.17,135.38,133.1824,134.11,9641,127.643931120343,127.842238625968,125.766997795679,126.642950377667,10209.4471594687,0.0,1.0
2022-07-15,137.63,137.63,136.03,136.41,64232,129.966961900516,129.966961900516,128.456047571948,128.814889724983,68019.2106572963,0.0,1.0
2022-07-18,137.29,139.23,137.2,138.88,10464,129.645892605696,131.477876229085,129.560903674714,131.14736371971,11080.9724174546,0.0,1.0
2022-07-19,140.66,140.66,138.64,138.64,34331,132.828255910242,132.828255910242,130.920726570425,130.920726570425,36355.2048990478,0.0,1.0
2022-07-20,141.03,141.4795,140.3571,140.64,12058,133.177654848724,133.602127342906,132.542220941415,132.809369481135,12768.9569389973,0.0,1.0
2022-07-21,142.44,142.44,141.04,141.04,25653,134.509148100774,134.509148100774,133.187098063277,133.187098063277,27165.5375979515,0.0,1.0
2022-07-22,141.4,142.8588,140.75,142.77,26351,133.527053787205,134.904629926277,132.913244841224,134.820774181041,27904.6926770209,0.0,1.0
2022-07-25,141.62,141.8799,141.125,141.8,11422,133.734804507383,133.98023365363,133.267365386982,133.904782369347,12095.4574686704,0.0,1.0
2022-07-26,140.2,140.9211,139.93,140.7666,10517,132.393868040779,133.074818242236,132.138901247833,132.928920577383,11137.0973733152,0.0,1.0
2022-07-27,143.63,143.959,141.62,141.66,14283,135.632890632647,135.943572391459,133.734804507383,133.772577365597,15125.1461237103,0.0,1.0
2022-07-28,144.9,145.12,142.6192,143.53,22276,136.832178880948,137.039929601126,134.678370505574,135.538458487111,23589.4248443443,0.0,1.0
2022-07-29,146.42,146.42,145.0,145.12,14177,138.267547493087,138.267547493087,136.926611026483,137.039929601126,15012.8962119892,0.0,1.0
2022-08-01,145.98,146.86,145.74,145.74,7457,137.852046052731,138.683048933444,137.625408903446,137.625408903446,7896.6753934403,0.0,1.0
2022-08-02,145.07,146.4796,144.98,145.38,7729,136.992713528358,138.323829051827,136.907724597376,137.285453179518,8184.71290276251,0.0,1.0
2022-08-03,146.67,147.1475,145.57,146.01,13439,138.503627856926,138.954541351858,137.464874256036,137.880375696392,14231.3826756664,0.0,1.0
2022-08-04,147.0892,147.25,146.76,146.98,3922,138.899487411011,139.051334301032,138.588616787908,138.796367508086,4153.24673368282,0.0,1.0
2022-08-05,146.63,147.0191,145.67,145.67,9426,138.465854998712,138.833290476991,137.559306401571,137.559306401571,9981.77045173235,0.0,1.0
2022-08-08,146.8062,148.2198,146.56,147.47,10911,138.632244439146,139.967137248435,138.399752496837,139.25908502121,11554.3281772599,0.0,1.0
2022-08-09,145.8313,146.52,145.675,146.52,13089,137.71162545232,138.361979638623,137.564028008848,138.361979638623,13860.7461747003,0.0,1.0
2022-08-10,148.93,148.93,148.24,148.56,8725,140.637794346029,140.637794346029,139.986212541834,140.288395407547,9239.43848836883,0.0,1.0
2022-08-11,149.12,150.82,148.875,150.63,8484,140.817215422546,142.42256189665,140.585856665984,142.243140820132,8984.22878341792,0.0,1.0
2022-08-12,151.05,151.05,149.4,149.72,7967,142.639755831381,142.639755831381,141.081625430046,141.383808295759,8436.74572341946,0.0,1.0
2022-08-15,151.1827,151.245,150.12,150.12,7153,142.765067288507,142.823898515176,141.761536877901,141.761536877901,7574.75111831546,0.0,1.0
2022-08-16,151.35,151.75,150.6965,150.908,8425,142.923052267988,143.30078085013,142.305938196913,142.505662184721,8921.75005896934,0.0,1.0
2022-08-17,150.27,150.85,149.5851,150.12,6238,141.903185096204,142.45089154031,141.256419331432,141.761536877901,6605.801408647,0.0,1.0
2022-08-18,150.1042,150.37,149.5294,150.16,26997,141.746616598907,141.99761724174,141.203820626368,141.799309736115,28588.7817616611,0.0,1.0
2022-08-19,148.14,148.51,147.9301,148.4648,8200,139.891780396298,140.24117933478,139.693567322819,140.198496004997,8683.48373691973,0.0,1.0
2022-08-22,145.2424,146.3,144.98,146.3,19392,137.155514547261,138.154228918445,136.907724597376,138.154228918445,20535.3800763839,0.0,1.0
2022-08-23,145.28,146.37,145.2147,145.475,5888,137.191021033983,138.22033142032,137.129356842948,137.375163717777,6235.16490768088,0.0,1.0
2022-08-24,145.57,146.1313,144.76,144.76,21595,137.464874256036,137.994921888926,136.699973877198,136.699973877198,22868.2721096074,0.0,1.0
2022-08-25,147.71,147.71,146.66,146.69,14774,139.485722170495,139.485722170495,138.494184642373,138.522514286033,15645.0961864942,0.0,1.0
2022-08-26,143.34,147.8,143.34,147.58,6675,135.359037410594,139.570711101477,135.359037410594,139.362960381299,7068.56755413891,0.0,1.0
2022-08-29,142.52,143.3,142.41,142.53,7746,134.584693817203,135.32126455238,134.480818457114,134.594137031756,8202.71524709512,0.0,1.0
2022-08-30,141.1,143.13,140.6805,143.13,11392,133.243757350599,135.160729904969,132.847614500077,135.160729904969,12063.6886257304,0.0,1.0
2022-08-31,140.02,141.67,140.02,141.67,41321,132.223890178815,133.782020580151,132.223890178815,133.782020580151,43757.3453040561,0.0,1.0
2022-09-01,139.66,139.66,137.8815,138.92,21281,131.883934454887,131.883934454887,130.204458746538,131.185136577925,22535.7582201694,0.0,1.0
2022-09-02,138.34,141.53,138.11,140.96,13918,130.637430133819,133.649815576401,130.420236199087,133.111552346849,14738.6252012742,0.0,1.0
2022-09-06,137.88,138.93,137.35,138.79,13323,130.203042264355,131.194579792478,129.702551893017,131.062374788728,14108.5431496319,0.0,1.0
2022-09-07,139.78,139.99,137.42,137.52,10877,131.99725302953,132.195560535154,129.768654394892,129.863086540427,11518.3234885946,0.0,1.0
2022-09-08,140.45,140.45,138.77,138.77,7188,132.629948404618,132.629948404618,131.043488359621,131.043488359621,7611.81476841205,0.0,1.0
2022-09-09,142.99,143.265,141.84,141.84,6913,135.02852490122,135.288213301442,133.942555227561,133.942555227561,7320.60037479584,0.0,1.0
2022-09-12,144.7415,145.12,144.19,144.19,13103,136.682503930274,137.039929601126,136.161710647646,136.161710647646,13875.5716347389,0.0,1.0
2022-09-13,138.95,141.81,138.95,141.81,16518,131.213466221585,133.914225583901,131.213466221585,133.914225583901,17491.9249227366,0.0,1.0
2022-09-14,139.53,139.87,139.18,139.236,35142,131.761172665691,132.082241960512,131.430660156317,131.483542157817,37214.0226198577,0.0,1.0
2022-09-15,137.99,139.91,137.86,138.75,23362,130.306917624444,132.120014818726,130.184155835248,131.024601930514,24739.4569587706,0.0,1.0
2022-09-16,137.02,137.26,136.1309,136.51,7475,129.39092581275,129.617562962035,128.551329606794,128.909321870519,7915.73669920425,0.0,1.0
2022-09-19,137.69,137.83,135.58,135.73,7699,130.023621187838,130.155826191588,128.031102917039,128.172751135342,8152.94405982254,0.0,1.0
2022-09-20,136.09,136.6632,135.4287,136.47,8735,128.51270685927,129.053991917479,127.888227080843,128.871549012305,9250.02810268214,0.0,1.0
2022-09-21,134.1425,136.53,134.1425,136.32,3371,126.673640824966,128.928208299626,126.673640824966,128.729900794001,3569.75898501906,0.0,1.0
2022-09-22,132.87,133.77,132.6,133.77,23416,125.471991773026,126.321881082846,125.217024980081,126.321881082846,24796.6408760625,0.0,1.0
2022-09-23,130.0,131.03,128.96,131.03,61309,122.761789196157,123.734440295173,121.779694882588,123.734440295173,64923.8663935138,0.0,1.0
2022-09-26,128.6,130.3358,128.3285,129.21,23416,121.43973915866,123.078892340866,121.183355883531,122.015775246427,24796.6408760625,0.0,1.0
2022-09-27,128.27,129.7958,127.43,129.62,9605,121.128113078393,122.568958754974,120.334883055895,122.402947043122,10171.3245479407,0.0,1.0
2022-09-28,130.7737,130.7737,128.14,128.14,9515,123.492410706166,123.492410706166,121.005351289197,121.005351289197,10076.0180191208,0.0,1.0
2022-09-29,128.0,128.91,127.225,128.91,10374,120.873146285447,121.73247880982,120.141297157547,121.73247880982,10985.6658886348,0.0,1.0
2022-09-30,126.64,129.19,126.64,128.24,33456,119.588869106164,121.99688881732,119.588869106164,121.099783434733,35428.6136466326,0.0,1.0
2022-10-03,129.6687,130.22,127.98,127.99,18022,122.448935497998,122.969539916336,120.85425985634,120.863703070894,19084.6029154595,0.0,1.0
2022-10-04,134.08,134.08,132.96,132.96,15244,126.614620734006,126.614620734006,125.556980704008,125.556980704008,16142.80805922,0.0,1.0
2022-10-05,133.5,134.075,131.775,132.7751,8938,126.0669142899,126.609899126729,124.437959779413,125.382375666913,9464.9972732425,0.0,1.0
2022-10-06,131.88,133.46,131.7,132.64,14204,124.537113532225,126.029141431686,124.367135670261,125.254797838295,15041.4881706351,0.0,1.0
2022-10-07,128.737,130.59,128.4907,130.59,9068,121.569111198044,123.318938854817,121.33652482359,123.318938854817,9602.66225931561,0.0,1.0
2022-10-10,127.71,128.5,127.04,128.5,10649,120.599293063394,121.345307013125,119.966597688306,121.345307013125,11276.880282251,0.0,1.0
2022-10-11,126.62,128.07,126.098,126.32,14968,119.569982677057,120.939248787322,119.077046877362,119.286686240451,15850.5347041725,0.0,1.0
2022-10-12,126.3,127.0686,125.95,126.62,6643,119.267799811344,119.99360528193,118.937287301969,119.569982677057,7034.68078833629,0.0,1.0
2022-10-13,128.93,129.4,123.39,123.6,18986,121.751365238928,122.195196322944,116.51982437626,116.718131881885,20105.4417352631,0.0,1.0
2022-10-14,126.39,129.79,126.27,129.79,15181,119.352788742326,122.563481690533,119.239470167683,122.563481690533,16076.0934890461,0.0,1.0
2022-10-17,129.65,129.96,128.8,128.8,14717,122.431276686783,122.724016337943,121.628603449731,121.628603449731,15584.7353849083,0.0,1.0
2022-10-18,130.78,132.24,129.78,132.14,9825,123.498359931334,124.877069256153,122.554038475979,124.782637110617,10404.2960628337,0.0,1.0
2022-10-19,129.47,130.5934,128.52,129.3756,15663,122.261298824819,123.322149547765,121.364193442232,122.172154879434,16586.512898948,0.0,1.0
2022-10-20,128.93,130.9916,128.7039,129.46,21789,121.751365238928,123.698178351287,121.537854157872,122.251855610266,23073.7106272857,0.0,1.0
2022-10-21,131.74,131.74,128.63,129.36,15019,124.404908528475,124.404908528475,121.468068802321,122.15742346473,15904.5417371704,0.0,1.0
2022-10-24,132.22,132.27,130.31,131.31,10022,124.858182827046,124.905398899813,123.054528847317,123.998850302673,10612.911464806,0.0,1.0
2022-10-25,134.33,134.48,132.94,132.95,11758,126.850701097845,126.992349316148,125.538094274901,125.547537489455,12451.2685095978,0.0,1.0
2022-10-26,134.47,135.74,133.89,133.89,16506,126.982906101595,128.182194349895,126.435199657489,126.435199657489,17479.2173855605,0.0,1.0
2022-10-27,133.56,134.95,133.56,134.1,8001,126.123573577221,127.436180400165,126.123573577221,126.633507163113,8472.75041208475,0.0,1.0
2022-10-28,135.63,135.63,133.13,133.13,20273,128.078318989806,128.078318989806,125.717515351419,125.717515351419,21468.3250973871,0.0,1.0
2022-10-31,134.49,135.04,134.2509,134.5,14338,127.001792530702,127.521169331147,126.776005270726,127.011235745255,15183.3890024335,0.0,1.0
2022-11-01,134.73,136.5,134.42,136.5,18248,127.228429679987,128.899878655965,126.935690028827,128.899878655965,19323.9281989403,0.0,1.0
2022-11-02,131.96,136.14,131.86,134.3677,13352,124.612659248653,128.559922932037,124.518227103118,126.886302016712,14139.2530311405,0.0,1.0
2022-11-03,130.65,131.52,129.8214,130.0,18738,123.375598142138,124.197157808297,122.593133384231,122.761789196157,19842.8193002929,0.0,1.0
2022-11-04,133.83,134.0401,131.91,133.64,12401,126.378540370167,126.576942307937,124.565443175886,126.19911929365,13132.1807099441,0.0,1.0
2022-11-07,134.5863,134.915,133.76,134.02,10519,127.092730686852,127.403129149228,126.312437868292,126.557961446685,11139.2152961779,0.0,1.0
2022-11-08,135.89,136.64,134.9099,135.11,13736,128.323842568199,129.032083659715,127.398313109805,127.587271833022,14545.8942207718,0.0,1.0
2022-11-09,133.3,135.39,133.27,135.02,11917,125.878049998829,127.851681840521,125.849720355168,127.50228290204,12619.6433771796,0.0,1.0
2022-11-10,140.49,140.66,138.3,138.3,7451,132.667721262832,132.828255910242,130.599657275604,130.599657275604,7890.3216248523,0.0,1.0
2022-11-11,142.55,142.7513,141.2601,141.4,16786,134.613023460863,134.803115369826,133.394943215601,133.527053787205,17775.7265863335,0.0,1.0
2022-11-14,141.33,142.85,141.1,141.8,16460,133.46095128533,134.89631989747,133.243757350599,133.904782369347,17430.5051597194,0.0,1.0
2022-11-15,142.72,143.85,141.9679,143.65,9284,134.773558108274,135.840641352825,134.063333941701,135.651777061754,9831.39792848324,0.0,1.0
2022-11-16,141.7552,142.23,141.36,142.14,17077,133.862476768147,134.31084059515,133.489280928991,134.225851664168,18083.884362851,0.0,1.0
2022-11-17,141.25,141.53,139.6492,139.75,40395,133.385405568902,133.649815576401,131.873735783169,131.968923385869,42776.7470186429,0.0,1.0
2022-11-18,141.58,141.855,140.81,141.66,14459,133.697031649169,133.956720049392,132.969904128546,133.772577365597,15311.5233356247,0.0,1.0
2022-11-21,140.8,141.3323,140.415,141.1,24976,132.960460913992,133.463123224678,132.59689715368,133.243757350599,26448.6207089399,0.0,1.0
2022-11-22,142.61,142.86,141.2,141.2,20680,134.669682748185,134.905763112023,133.338189496134,133.338189496134,21899.322399939,0.0,1.0
2022-11-23,143.72,144.0442,142.76,142.76,9583,135.717879563629,136.024028579455,134.811330966488,134.811330966488,10148.0273964514,0.0,1.0
2022-11-25,143.89,144.09,143.81,143.81,4189,135.878414211039,136.06727850211,135.802868494611,135.802868494611,4435.98943584838,0.0,1.0
2022-11-28,141.9179,143.525,141.78,143.0,13210,134.016117868933,135.533736879835,133.88589594024,135.037968115773,13988.8805078915,0.0,1.0
2022-11-29,142.1983,142.8518,141.87,142.3563,9503,134.280905605015,134.89801967609,133.970884871222,134.430108394961,10063.3104819449,0.0,1.0
2022-11-30,145.96,145.97,142.02,142.87,18932,137.833159623624,137.842602838178,134.112533089525,134.915206326577,20048.2578179713,0.0,1.0
2022-12-01,146.54,146.95,145.954,146.65,15357,138.38086606773,138.768037864426,137.827493694892,138.484741427819,16262.4707009605,0.0,1.0
2022-12-02,146.3153,146.6135,145.1051,145.11,18567,138.168677036712,138.450273694699,137.025859211441,137.030486386572,19661.7368955351,0.0,1.0
2022-12-05,143.75,145.47,143.67,145.47,10421,135.746209207289,137.3704421105,135.670663490861,137.3704421105,11035.4370759074,0.0,1.0
2022-12-06,142.21,144.14,141.76,143.94,14471,134.291954166043,136.114494574878,133.867009511133,135.925630283807,15324.2308728006,0.0,1.0
2022-12-07,142.24,142.39,141.7,142.02,35635,134.320283809703,134.461932028007,133.810350223812,134.112533089525,37736.0906055043,0.0,1.0
2022-12-08,143.0069,143.2075,142.542,142.96,19546,135.044483933815,135.233914817759,134.605468889221,135.000195257559,20698.4601368089,0.0,1.0
2022-12-09,142.22,143.79,142.22,142.94,25545,134.301397380596,135.783982065504,134.301397380596,134.981308828452,27051.1697633676,0.0,1.0
2022-12-12,143.5,143.5,142.28,142.73,18670,135.510128843451,135.510128843451,134.358056667918,134.783001322827,19770.8099229623,0.0,1.0
2022-12-13,143.91,146.5,143.45,146.5,15873,137.04958717665,139.516117861019,136.611516089851,139.516117861019,16667.5688490449,1.220227,1.0
2022-12-14,143.3462,144.4596,143.28,143.74,7887,136.512664396786,137.57298689253,136.449620253425,136.887691340224,8281.80655908887,0.0,1.0
2022-12-15,139.5825,141.43,139.21,141.43,9811,132.928385811165,134.687812621733,132.573643463702,134.687812621733,10302.1179347307,0.0,1.0
2022-12-16,138.29,139.02,137.79,138.77,20447,131.697501290104,132.392701058285,131.221337065323,132.154618945895,21470.5336266883,0.0,1.0
2022-12-19,137.37,138.44,136.89,138.44,12500,130.821359116506,131.840350557539,130.364241460716,131.840350557539,13125.7235943465,0.0,1.0
2022-12-20,137.69,138.11,136.92,136.92,15582,131.126104220366,131.526082169183,130.392811314203,130.392811314203,16362.0020037686,0.0,1.0
2022-12-21,139.38,139.795,138.344,138.4998,16688,132.735539300128,133.130755606697,131.748927026381,131.897299798823,17523.3660273964,0.0,1.0
2022-12-22,137.65,138.15,136.23,137.9742,21231,131.088011082384,131.564175307165,129.735704684004,131.396755965732,22293.7790105256,0.0,1.0
2022-12-23,138.46,138.46,137.185,137.185,8723,131.85939712653,131.85939712653,130.645178353337,130.645178353337,9159.65495307876,0.0,1.0
2022-12-27,138.2,138.87,137.83,138.44,25387,131.611791729644,132.249851790851,131.259430203305,131.840350557539,26657.8195911739,0.0,1.0
2022-12-28,136.68,138.62,136.54,138.5924,20446,130.164252486307,132.01176967846,130.030926503369,131.985485413252,21469.4835688008,0.0,1.0
2022-12-29,139.03,139.1464,137.89,137.89,25224,132.402224342781,132.51307537431,131.316569910279,131.316569910279,26486.6601555037,0.0,1.0
2022-12-30,138.1448,138.1448,137.24,138.14,7681,131.559223199228,131.559223199228,130.697556418063,131.55465202267,8065.49463425402,0.0,1.0
2023-01-03,138.2974,139.07,137.52,139.07,24126,131.704548520631,132.440317480764,130.964208383941,132.440317480764,25333.6965949763,0.0,1.0
2023-01-04,139.87,140.315,138.6394,138.8288,16791,133.202180240414,133.62596640047,132.030244850382,132.210615858729,17631.5219898138,0.0,1.0
2023-01-05,138.39,139.05,138.3,138.71,10421,131.792734135061,132.421270911772,131.7070245746,132.097479238921,10942.6532461348,0.0,1.0
2023-01-06,141.585,141.73,138.95,138.95,9670,134.835423531415,134.973511156602,132.326038066816,132.326038066816,10154.0597725865,0.0,1.0
2023-01-09,141.89,143.6339,141.89,142.98,9088,135.125883708532,136.786649291725,135.125883708532,136.163921718556,9542.92608203368,0.0,1.0
2023-01-10,142.64,142.72,141.83,141.83,33262,135.840130045704,135.916316321669,135.068744001558,135.068744001558,34927.0254556124,0.0,1.0
2023-01-11,144.13,144.15,143.07,143.33,11014,137.259099435554,137.278146004545,136.249631279017,136.497236675903,11565.3375734506,0.0,1.0
2023-01-12,145.2699,145.61,143.665,143.665,3970,138.344658635211,138.668545540907,136.816266706507,136.816266706507,4168.72981356445,0.0,1.0
2023-01-13,146.0676,146.0676,144.29,144.29,9128,139.104331039427,139.104331039427,137.411471987484,137.411471987484,9584.92839753562,0.0,1.0
2023-01-17,145.8596,146.54,145.67,146.01,10932,138.906246721918,139.554210999001,138.725685247881,139.049476920733,11479.2328266717,0.0,1.0
2023-01-18,144.43,147.07,144.43,146.89,13186,137.544797970423,140.05894507727,137.544797970423,139.887525956348,13846.0633052042,0.0,1.0
2023-01-19,143.7473,144.2472,143.3,144.03,22943,136.894643337906,137.370712329843,136.468666822416,137.163866590597,24091.4781140073,0.0,1.0
2023-01-20,145.91,145.91,143.74,144.12,4884,138.954244075776,138.954244075776,136.887691340224,137.249576151058,5128.48272278308,0.0,1.0
2023-01-23,147.313,147.7,145.7795,146.01,24298,140.290360890514,140.658912000495,138.829965213108,139.049476920733,25514.3065516344,0.0,1.0
2023-01-24,147.18,147.5,146.37,146.73,11559,140.163701206722,140.468446310582,139.392315162575,139.735153404418,12137.6191221641,0.0,1.0
2023-01-25,147.46,147.54,145.51,146.12,18044,140.430353172599,140.506539448564,138.573312695951,139.154233050185,18947.2445229111,0.0,1.0
2023-01-26,148.59,148.59,147.63,148.34,4658,141.506484320606,141.506484320606,140.592249009025,141.268402208215,4891.16964019728,0.0,1.0
2023-01-27,148.8533,149.21,148.01,148.24,33205,141.757232401376,142.096927959335,140.954133819859,141.173169363259,34867.172156022,0.0,1.0
2023-01-30,147.06,148.4023,147.06,147.67,12451,140.049421792774,141.327732270623,140.049421792774,140.630342147008,13074.2707578567,0.0,1.0
2023-01-31,148.489,148.489,146.6711,146.84,8763,141.4102991472,141.4102991472,139.679061258739,139.83990953387,9201.65726858067,0.0,1.0
2023-02-01,150.23,150.23,147.81,148.27,15400,143.06830297789,143.06830297789,140.763668129947,141.201739216746,16170.8914682349,0.0,1.0
2023-02-02,151.49,151.915,150.4372,151.24,9131,144.268236824339,144.672976415404,143.265625432639,144.030154711949,9588.07857119826,0.0,1.0
2023-02-03,149.8427,151.27,149.66,149.66,7654,142.699466169374,144.058724565435,142.525475761639,142.525475761639,8037.14307129024,0.0,1.0
2023-02-06,148.45,148.72,148.33,148.6,6474,141.373158337667,141.630287019049,141.258878923719,141.516007605101,6798.07476398394,0.0,1.0
2023-02-07,150.02,150.02,147.86,147.97,4035,142.868314003481,142.868314003481,140.811284552425,140.916040681877,4236.98357625506,0.0,1.0
2023-02-08,148.6854,149.65,148.65,149.45,8024,141.597336454694,142.515952477143,141.56362402758,142.32548678723,8425.66448968292,0.0,1.0
2023-02-09,147.97,150.2,147.6096,150.2,6713,140.916040681877,143.039733124403,140.572821508654,143.039733124403,7049.03859910783,0.0,1.0
2023-02-10,147.7975,147.7975,147.0442,147.27,4930,140.751764024327,140.751764024327,140.034375003271,140.249410767182,5176.78538561026,0.0,1.0
2023-02-13,149.41,149.41,148.02,148.02,9708,142.287393649248,142.287393649248,140.963657104355,140.963657104355,10193.9619723133,0.0,1.0
2023-02-14,149.435,150.28,148.2,148.53,4551,142.311201860487,143.115919400368,141.135076225276,141.449344613632,4778.81344622967,0.0,1.0
2023-02-15,149.47,149.58,148.04,148.04,10626,142.344533356222,142.449289485674,140.982703673346,140.982703673346,11157.915113082,0.0,1.0
2023-02-16,148.0,149.4278,147.7697,147.8,11940,140.944610535364,142.30434509565,140.725289293429,140.754144845451,12537.6911773197,0.0,1.0
2023-02-17,147.5494,147.56,146.58,147.08,5343,140.51549133599,140.525586017556,139.592304136984,140.068468361765,5610.45929316748,0.0,1.0
2023-02-21,144.99,146.23,144.99,146.23,13753,138.078101902178,139.258989179637,138.078101902178,139.258989179637,14441.4461274438,0.0,1.0
2023-02-22,144.7,145.33,144.22,145.28,15000,137.801926651805,138.40189357503,137.344808996014,138.354277152551,15750.8683132158,0.0,1.0
2023-02-23,145.4028,145.89,143.9601,145.52,25900,138.471223086158,138.935197506785,137.097298831973,138.582835980447,27196.4992874859,0.0,1.0
2023-02-24,143.4827,143.636,142.76,143.21,8180,136.642657230151,136.788649181469,135.954409459652,136.382957261956,8589.47352014038,0.0,1.0
2023-02-27,144.3718,145.2,144.175,144.77,7416,137.489372454658,138.278090876586,137.301954215784,137.868589643274,7787.2292940539,0.0,1.0
2023-02-28,143.9114,144.646,143.9114,144.32,6061,137.050920436479,137.750500915528,137.050920436479,137.440041840971,6364.40085642674,0.0,1.0
2023-03-01,143.76,144.3532,143.63,144.18,6711,136.906737909215,137.471659145496,136.782935210772,137.306715858032,7046.93848333276,0.0,1.0
2023-03-02,144.6205,144.6205,143.02,143.02,6675,137.726216540064,137.726216540064,136.202014856538,136.202014856538,7009.13639938106,0.0,1.0
2023-03-03,146.72,146.72,145.27,145.42,4063,139.725630119923,139.725630119923,138.344753868056,138.48760313549,4266.38519710637,0.0,1.0
2023-03-06,146.6773,147.6439,146.55,147.01,16168,139.684965695126,140.605486374474,139.563734283497,140.001805370296,16977.3359258716,0.0,1.0
2023-03-07,144.3466,146.65,144.3466,146.65,4850,137.465373777729,139.658967128453,137.465373777729,139.658967128453,5092.78075460645,0.0,1.0
2023-03-08,144.52,144.954,144.0,144.4,5864,137.630507530883,138.043818077994,137.13529673711,137.516228116936,6157.53945257985,0.0,1.0
2023-03-09,142.31,145.14,142.31,144.72,5945,135.525861657349,138.220951169613,135.525861657349,137.820973220796,6242.59414147118,0.0,1.0
2023-03-10,140.25,142.0,140.16,141.93,41455,133.564065051248,135.230639837984,133.478355490788,135.163976846515,43530.1497282908,0.0,1.0
2023-03-13,139.8621,141.09,138.7376,138.77,18194,133.194656845663,134.364020948881,132.123763504129,132.154618945895,19104.7532060432,0.0,1.0
2023-03-14,141.6826,142.09,140.98,141.44,8318,134.928370788093,135.316349398445,134.259264819429,134.697335906229,8734.38150862191,0.0,1.0
2023-03-15,139.68,139.85,138.375,138.83,19161,133.021237834997,133.183133671423,131.778449208317,132.211758652868,20120.1591833019,0.0,1.0
2023-03-16,142.1279,142.1279,139.33,139.534,8307,135.352442646683,135.352442646683,132.68792287765,132.882197881361,8722.83087185892,0.0,1.0
2023-03-17,140.57,141.7899,140.45,141.63,12836,133.868810155108,135.030555630731,133.754530741161,134.878278311646,13478.5430445626,0.0,1.0
2023-03-20,142.0965,142.1195,141.09,141.09,10873,135.322539533367,135.344443087707,134.364020948881,134.364020948881,11417.2794113063,0.0,1.0
2023-03-21,143.9778,143.9778,143.1868,143.45,4549,137.11415504553,137.11415504553,136.360863241926,136.611516089851,4776.71333045459,0.0,1.0
2023-03-22,142.5,145.4395,142.16,144.05,8133,135.706804062766,138.506173540257,135.383012389914,137.182913159589,8540.12079942558,0.0,1.0
2023-03-23,142.9,144.86,142.63,143.7,4657,136.087735442591,137.954299203735,135.830606761209,136.849598202241,4890.11958230973,0.0,1.0
2023-03-24,143.14,143.2,141.7188,142.08,12350,136.316294270486,136.37343397746,134.962845077967,135.306826113949,12968.2149112144,0.0,1.0
2023-03-27,143.62,143.97,143.27,143.8,16409,136.773411926276,137.106726883624,136.440096968929,136.944831047198,17230.3998767706,0.0,1.0
2023-03-28,143.6773,143.83,143.221,143.62,10125,136.827980346436,136.973400900685,136.393432874901,136.773411926276,10631.8361114207,0.0,1.0
2023-03-29,145.35,145.53,144.7983,145.0,6704,138.420940144021,138.592359264942,137.895540538397,138.087625186674,7039.58807811991,0.0,1.0
2023-03-30,146.6222,146.845,146.27,146.62,4357,139.632492397555,139.844671176118,139.297082317619,139.630397274966,4575.10221604543,0.0,1.0
2023-03-31,147.94,148.03,146.86,146.86,10371,140.88747082839,140.97318038885,139.858956102861,139.858956102861,10890.1503517574,0.0,1.0
2023-04-03,148.688,148.76,147.975,148.13,11543,141.599812508663,141.668380157032,140.920802324124,141.068413233807,12120.8181959633,0.0,1.0
2023-04-04,148.0697,149.11,147.86,148.83,4716,141.010987828298,142.001695114379,140.811284552425,141.735043148501,4952.07299767505,0.0,1.0
2023-04-05,147.4903,148.035,147.0802,147.91,6042,140.459208724621,140.977942031098,140.068658827455,140.858900974903,6344.44975656333,0.0,1.0
2023-04-06,147.9824,148.02,147.005,147.34,4908,140.927849554651,140.963657104355,139.997043728048,140.316073758652,5153.68411208422,0.0,1.0
2023-04-10,148.0141,148.0141,146.89,147.09,7605,140.958038366502,140.958038366502,139.887525956348,140.077991646261,7985.69023480044,0.0,1.0
2023-04-11,148.3325,148.79,148.27,148.4888,5005,141.261259744843,141.696950010519,141.201739216746,141.41010868151,5255.53972717635,0.0,1.0
2023-04-12,148.0,149.34,147.92,149.23,10278,140.944610535364,142.220730657778,140.868424259398,142.115974528326,10792.4949682154,0.0,1.0
2023-04-13,150.3,150.41,148.99,148.99,13458,143.134965969359,143.239722098811,141.887415700431,141.887415700431,14131.6790506172,0.0,1.0
2023-04-14,149.73,150.5,149.344,150.02,6430,142.592138753108,143.325431659272,142.224539971577,142.868314003481,6751.87221693184,0.0,1.0
2023-04-17,150.1131,150.1131,149.375,149.73,5949,142.956975782136,142.956975782136,142.254062153513,142.592138753108,6246.79437302137,0.0,1.0
2023-04-18,150.5355,150.72,150.15,150.72,17095,143.359239319231,143.534943918176,142.992116701925,143.534943918176,17950.7395876283,0.0,1.0
2023-04-19,150.18,150.41,149.6623,149.76,8082,143.020686555411,143.239722098811,142.527666117073,142.620708606595,8486.5678471607,0.0,1.0
2023-04-20,149.61,150.0854,149.61,149.83,3894,142.47785933916,142.930596284083,142.47785933916,142.687371598064,4088.92541411083,0.0,1.0
2023-04-21,149.73,149.73,149.0051,149.59,7625,142.592138753108,142.592138753108,141.90179586002,142.458812770169,8006.69139255137,0.0,1.0
2023-04-24,149.8285,150.01,149.28,149.6,5651,142.68594310539,142.858790718986,142.163590950805,142.468336054665,5933.87712253217,0.0,1.0
2023-04-25,147.46,149.015,147.46,148.98,7291,140.430353172599,141.91122391167,140.430353172599,141.877892415936,7655.97205811045,0.0,1.0
2023-04-26,147.18,148.24,147.0811,148.1,9956,140.163701206722,141.173169363259,140.06951592306,141.03984338032,10454.3763284251,0.0,1.0
2023-04-27,149.76,149.83,148.03,148.03,4958,142.620708606595,142.687371598064,140.97318038885,140.97318038885,5206.18700646159,0.0,1.0
2023-04-28,150.59,150.59,149.14,149.14,22601,143.411141219732,143.411141219732,142.030264967866,142.030264967866,23732.3583164661,0.0,1.0
2023-05-01,150.5734,150.92,150.3629,150.44,6526,143.39533256747,143.725409608088,143.194867428837,143.268291952298,6852.6777741364,0.0,1.0
2023-05-02,148.93,149.85,148.1625,149.85,15537,141.830275993457,142.706418167056,141.099363908418,142.706418167056,16314.749398829,0.0,1.0
2023-05-03,148.3783,149.41,148.3783,149.03,6505,141.304876387833,142.287393649248,141.304876387833,141.925508838414,6830.62655849794,0.0,1.0
2023-05-04,147.783,148.235,147.421,147.97,6242,140.737955261808,141.168407721011,140.393212363066,140.916040681877,6554.46133407288,0.0,1.0
2023-05-05,150.31,150.44,148.84,148.84,7245,143.144489253855,143.268291952298,141.744566432997,141.744566432997,7607.66939528322,0.0,1.0
2023-05-08,150.44,150.4855,150.1088,150.38,7995,143.268291952298,143.311622896753,142.952880769803,143.211152245324,8395.21281094402,0.0,1.0
2023-05-09,149.76,150.004,149.44,149.44,4999,142.620708606595,142.853076748288,142.315963502735,142.315963502735,5249.23937985105,0.0,1.0
2023-05-10,150.09,150.45,148.99,150.41,5201,142.934976994951,143.277815236794,141.887415700431,143.239722098811,5461.35107313568,0.0,1.0
2023-05-11,149.775,149.775,148.95,149.53,5222,142.634993533338,142.634993533338,141.849322562449,142.401673063195,5483.40228877421,0.0,1.0
2023-05-12,149.41,149.92,148.78,149.85,3795,142.287393649248,142.773081158525,141.687426726023,142.706418167056,3984.96968324359,0.0,1.0
2023-05-15,150.2641,150.35,149.2963,149.82,8401,143.10077737802,143.182582391837,142.179113904532,142.677848313569,8821.53631328838,0.0,1.0
2023-05-16,149.1869,149.84,149.1869,149.79,7868,142.07492917215,142.69689488256,142.07492917215,142.649278460082,8261.85545922547,0.0,1.0
2023-05-17,150.59,150.7,149.09,149.79,5405,143.411141219732,143.515897349184,141.982648545388,142.649278460082,5675.56288219544,0.0,1.0
2023-05-18,151.3492,151.3492,150.1177,150.35,6674,144.134148978641,144.134148978641,142.961356493004,143.182582391837,7008.08634149348,0.0,1.0
2023-05-19,151.25,151.92,150.99,151.64,332901,144.039677996444,144.677738057652,143.792072599558,144.411086091774,349565.320822524,0.0,1.0
2023-05-22,151.4316,151.89,151.4,151.4,8534,144.212620842885,144.649168204165,144.182527263879,144.182527263879,8961.19401233223,0.0,1.0
2023-05-23,149.69,150.92,149.47,150.51,9108,142.554045615125,143.725409608088,142.344533356222,143.334954943767,9563.92723978467,0.0,1.0
2023-05-24,148.0827,148.43,147.75,148.43,23598,141.023368098142,141.354111768676,140.706528422973,141.354111768676,24779.2660303512,0.0,1.0
2023-05-25,148.7214,149.051,148.17,148.86,4968,141.631620278878,141.945507735855,141.106506371789,141.763613001988,5216.68758533709,0.0,1.0
2023-05-26,150.71,150.83,149.08,149.08,46059,143.52542063368,143.639700047628,141.973125260892,141.973125260892,48364.6162425604,0.0,1.0
2023-05-30,150.21,150.94,149.75,150.94,41853,143.049256408898,143.74445617708,142.611185322099,143.74445617708,43948.0727675348,0.0,1.0
2023-05-31,149.22,149.22,148.45,149.2,27029,142.106451243831,142.106451243831,141.373158337667,142.087404674839,28382.0146425273,0.0,1.0
2023-06-01,150.91,151.1564,149.3,149.3,10571,143.715886323593,143.950540053565,142.182637519796,142.182637519796,11100.1619292669,0.0,1.0
2023-06-02,153.08,153.2956,152.142,152.21,52066,145.782439059145,145.987761072871,144.889154973455,144.953913308025,54672.3139730596,0.0,1.0
2023-06-05,152.66,153.1576,152.63,152.91,12460,145.382461110328,145.856339746831,145.353891256841,145.620543222719,13083.7212788446,0.0,1.0
2023-06-06,153.4754,153.4754,152.6663,152.8312,3897,146.158989728102,146.158989728102,145.388460779561,145.545499740894,4092.07558777347,0.0,1.0
2023-06-07,151.0317,152.22,150.92,151.79,7654,145.257139448008,146.400005871455,145.149710196557,145.986446532835,7958.27754968125,1.496705,1.0
2023-06-08,151.9,152.2199,151.0571,151.13,9421,146.092240782249,146.399909694864,145.281568301964,145.351681036348,9795.52296780077,0.0,1.0
2023-06-09,152.22,152.9056,151.95,152.25,6555,146.400005871455,147.059392575078,146.140329077438,146.428858848568,6815.58784141108,0.0,1.0
2023-06-12,153.33,153.33,152.41,152.51,10141,147.467566024636,147.467566024636,146.582741393171,146.678917983547,10544.1458885965,0.0,1.0
2023-06-13,154.53,154.76,154.14,154.19,8904,148.621685109157,148.842891267024,148.246596406688,148.294684701876,9257.97012050716,0.0,1.0
2023-06-14,154.91,155.37,153.94,154.76,8773,148.987156152589,149.429568468322,148.054243225934,148.842891267024,9121.76233908458,0.0,1.0
2023-06-15,156.7,156.81,155.381,155.5501,9080,150.708717120332,150.814511369747,149.440147893263,149.60278250759,9440.96683447945,0.0,1.0
2023-06-16,156.02,157.1,156.02,157.02,9777,150.05471630577,151.093423481839,150.05471630577,151.016482209538,10165.675411972,0.0,1.0
2023-06-20,154.8203,155.04,154.5,155.01,9405,148.900885751021,149.112185720078,148.592832132044,149.083332742965,9778.88690289417,0.0,1.0
2023-06-21,154.3009,154.98,154.08,154.52,6171,148.401344540604,149.054479765852,148.188890452462,148.612067450119,6416.32228365338,0.0,1.0
2023-06-22,154.3,154.3331,153.62,153.62,6679,148.400478951291,148.432313402705,147.746478136729,147.746478136729,6944.51734443701,0.0,1.0
2023-06-23,152.71,153.15,152.54,152.61,7101,146.871271164301,147.294448161958,146.70777096066,146.775094573924,7383.29355634784,0.0,1.0
2023-06-26,152.36,153.4066,152.36,152.67,13327,146.534653097982,147.541237292865,146.534653097982,146.83280052815,13856.8023131176,0.0,1.0
2023-06-27,154.02,154.21,152.85,152.85,7149,148.131184498236,148.313920019952,147.005918390828,147.005918390828,7433.20175106756,0.0,1.0
2023-06-28,154.13,154.25,153.6,153.6,5419,148.23697874765,148.352390656102,147.727242818654,147.727242818654,5634.42723304451,0.0,1.0
2023-06-29,154.3099,154.345,153.72,153.72,4243,148.410000433738,148.44375841696,147.842654727106,147.842654727106,4411.67646241148,0.0,1.0
2023-06-30,156.391,156.52,155.89,156.12,10129,150.411531456068,150.535599257654,149.929686738281,150.150892896147,10531.6688399166,0.0,1.0
2023-07-03,156.67,156.77,156.095,156.39,23297,150.679864143219,150.776040733596,150.126848748553,150.410569690164,24223.1502580251,0.0,1.0
2023-07-05,155.8,156.18,155.54,155.8,25988,149.843127806942,150.208598850373,149.593068671962,149.843127806942,27021.128424499,0.0,1.0
2023-07-06,153.97,154.22,153.095,154.22,6993,148.083096203047,148.323537678989,147.241551037251,148.323537678989,7271.00011822852,0.0,1.0
2023-07-07,154.3,155.28,153.88,153.88,6090,148.400478951291,149.343009536983,147.996537271708,147.996537271708,6332.10220506384,0.0,1.0
2023-07-10,154.5072,154.69,153.95,153.95,7247,148.599756846551,148.77556765376,148.063860884972,148.063860884972,7535.09764862034,0.0,1.0
2023-07-11,155.8382,155.8382,154.7955,155.0,7640,149.879867264466,149.879867264466,148.877033956607,149.073715083928,7943.72099288796,0.0,1.0
2023-07-12,157.86,158.08,157.48,157.5088,19135,151.824365568702,152.035954067531,151.458894525271,151.486593383299,19895.6938742031,0.0,1.0
2023-07-13,159.6976,159.9,159.07,159.3025,4742,153.591706593465,153.786368012387,152.988102312261,153.211712884887,4930.51373668519,0.0,1.0
2023-07-14,159.23,159.85,159.18,159.74,3590,153.141984856863,153.738279717199,153.093896561675,153.632485467785,3732.71706341203,0.0,1.0
2023-07-17,159.7049,159.79,158.91,158.91,7187,153.598727484562,153.680573762973,152.834219767658,152.834219767658,7472.7124052207,0.0,1.0
2023-07-18,160.73,160.91,159.6032,159.75,19104,154.584633712514,154.757751575192,153.500915892149,153.642103126822,19863.4614984466,0.0,1.0
2023-07-19,160.8169,161.26,160.73,160.77,10575,154.668211169552,155.094369641511,154.584633712514,154.623104348665,10995.3991491872,0.0,1.0
2023-07-20,159.6146,160.71,159.27,160.31,3390,153.511880023452,154.565398394439,153.180455493014,154.180692032932,3524.76625207989,0.0,1.0
2023-07-21,159.72,160.14,159.5607,160.14,9740,153.613250149709,154.017191829292,153.460040841239,154.017191829292,10127.2045118755,0.0,1.0
2023-07-24,159.9486,160.25,159.4875,159.63,8504,153.833109835311,154.122986078706,153.389639577083,153.52669121837,8842.06849784283,0.0,1.0
2023-07-25,160.519,160.78,160.2346,160.37,16812,154.381701106819,154.632722007703,154.108174883788,154.238397987158,17480.3452005803,0.0,1.0
2023-07-26,160.5706,161.0225,159.98,159.98,8924,154.431328227454,154.865950239366,153.863309284689,153.863309284689,9278.76520164036,0.0,1.0
2023-07-27,159.5,161.795,159.36,161.795,23964,153.401661650881,155.608914400026,153.267014424353,155.608914400026,24916.6662138177,0.0,1.0
2023-07-28,161.4175,161.5449,160.855,160.96,13075,155.245847771354,155.368376747494,154.704854450485,154.805839870381,13594.7842908391,0.0,1.0
2023-07-31,161.6,161.7691,161.392,161.45,4899,155.421370048792,155.584004663119,155.221322740808,155.277105163227,5093.75512358092,0.0,1.0
2023-08-01,160.605,161.0338,160.41,161.0338,3707,154.464412974543,154.876818194079,154.276868623309,154.876818194079,3854.36828804134,0.0,1.0
2023-08-02,158.0404,159.09,158.01,159.09,9073,151.997868137742,153.007337630336,151.968630454267,153.007337630336,9433.68855608281,0.0,1.0
2023-08-03,157.83,157.97,157.26,157.26,8075,151.795512591589,151.930159818117,151.247306026442,151.247306026442,8396.01400753542,0.0,1.0
2023-08-04,157.28,159.2636,157.26,158.38,7959,151.266541344517,153.17430019123,151.247306026442,152.324483838661,8275.40253696277,0.0,1.0
2023-08-07,158.5432,158.5432,157.5557,158.05,6394,152.481444034156,152.481444034156,151.531700204186,152.007101090418,6648.18743828872,0.0,1.0
2023-08-08,157.726,157.74,156.602,157.24,3743,151.695488937597,151.70895366025,150.614464061763,151.228070708366,3891.79943408113,0.0,1.0
2023-08-09,156.9437,157.87,156.67,157.33,4523,150.94309947108,151.83398322774,150.679864143219,151.314629639706,4702.8075982765,0.0,1.0
2023-08-10,157.2042,159.25,156.972,158.01,4907,151.193639489012,153.161220174939,150.970317446157,151.968630454267,5102.0731560342,0.0,1.0
2023-08-11,156.4547,156.67,156.3461,156.67,2299,150.472795944138,150.679864143219,150.368348166989,150.679864143219,2390.39457626302,0.0,1.0
2023-08-14,156.93,156.93,155.69,155.94,4211,150.929923278199,150.929923278199,149.737333557527,149.977775033469,4378.40433259833,0.0,1.0
2023-08-15,155.0913,155.861,155.09,155.861,4596,149.161524310942,149.901795527071,149.160274015267,149.901795527071,4778.70964441271,0.0,1.0
2023-08-16,153.9167,155.2306,153.9167,154.73,6048,148.031834080377,149.295498301337,148.031834080377,148.814038289911,6288.43253468409,0.0,1.0
2023-08-17,152.8929,154.4148,152.8929,154.4026,4628,147.0471781481,148.510889677043,147.0471781481,148.499156133017,4811.98177422586,0.0,1.0
2023-08-18,152.5388,152.555,151.57,151.57,3664,146.706616841576,146.722197449217,145.774858034006,145.774858034006,3809.65886360491,0.0,1.0
2023-08-21,153.5,153.59,152.3815,152.96,6543,147.631066228277,147.717625159616,146.555331064913,147.111712640243,6803.11079273116,0.0,1.0
2023-08-22,153.0843,154.1,152.94,154.1,7914,147.231260142081,148.208125770537,147.092477322167,148.208125770537,8228.61360441302,0.0,1.0
2023-08-23,154.8367,155.04,153.62,153.62,39251,148.916658711843,149.112185720078,147.746478136729,147.746478136729,40811.3864779903,0.0,1.0
2023-08-24,153.05,155.52,152.81,155.15,5331,147.198271571582,149.573833353887,146.967447754677,149.217979969493,5542.92887605834,0.0,1.0
2023-08-25,153.8729,154.17,152.874,153.53,12398,147.989708733792,148.275449383801,147.029000772519,147.65991920539,12890.8707944797,0.0,1.0
2023-08-28,155.0626,155.19,154.53,154.54,14270,149.133921629504,149.256450605644,148.621685109157,148.631302768195,14837.2903885486,0.0,1.0
2023-08-29,157.28,157.28,154.96,154.96,35853,151.266541344517,151.266541344517,149.035244447777,149.035244447777,37278.3021934572,0.0,1.0
2023-08-30,157.56,157.83,157.24,157.24,5435,151.535835797572,151.795512591589,151.228070708366,151.228070708366,5651.06329795108,0.0,1.0
2023-08-31,157.267,157.94,157.267,157.56,12217,151.254038387768,151.901306841004,151.254038387768,151.535835797572,12702.6753102242,0.0,1.0
2023-09-01,157.5554,158.1218,157.325,157.94,11884,151.531411674415,152.076155882308,151.309820810187,151.901306841004,12356.4372093561,0.0,1.0
2023-09-05,156.6835,157.21,156.66,157.15,11260,150.69284798292,151.199217731253,150.670246484181,151.141511777027,11707.6306779998,0.0,1.0
2023-09-06,155.5532,156.18,155.1,156.18,8413,149.605763981892,150.208598850373,149.169891674305,150.208598850373,8747.45087868672,0.0,1.0
2023-09-07,155.0172,155.11,154.63,154.63,6279,149.090257457473,149.179509333342,148.717861699534,148.717861699534,6528.61572177272,0.0,1.0
2023-09-08,155.0139,155.56,154.8248,154.97,10073,149.08708362999,149.612303990037,148.905213697588,149.044862106815,10473.4426127436,0.0,1.0
2023-09-11,156.333,156.432,155.7813,156.12,7334,150.35574903365,150.450963858123,149.825142784541,150.150892896147,7625.55625154978,0.0,1.0
2023-09-12,155.6829,156.4,155.63,155.63,13222,149.73050501961,150.420187349202,149.679627603301,149.679627603301,13747.6281371682,0.0,1.0
2023-09-13,155.67,155.99,155.4155,155.8715,5868,149.718098239452,150.025863328657,149.473328816943,149.911894069061,6101.27680448517,0.0,1.0
2023-09-14,157.0384,157.175,156.44,156.475,4921,151.034178702167,151.165555924622,150.458657985353,150.492319791985,5116.62971282746,0.0,1.0
2023-09-15,155.7677,156.7842,155.6449,156.7842,4878,149.81206276825,150.789697809429,149.693957915267,150.789697809429,5071.92028839104,0.0,1.0
2023-09-18,155.55,155.85,155.22,155.38,17438,149.602686331,149.89121610213,149.285303582757,149.439186127359,18131.2312400498,0.0,1.0
2023-09-19,155.2122,155.445,154.6,155.39,11333,149.277801808707,149.501700911104,148.689008722421,149.448803786397,11783.5327241361,0.0,1.0
2023-09-20,154.384,156.0898,154.384,155.8,6053,148.481267287207,150.121847565853,148.481267287207,149.843127806942,6293.63130496741,0.0,1.0
2023-09-21,151.54,152.84,151.54,152.84,9071,145.746005056893,146.99630073179,145.746005056893,146.99630073179,9431.6090479695,0.0,1.0
2023-09-22,151.7253,152.6556,151.7111,152.31,5871,145.924220278861,146.818951099136,145.910563203028,146.486564802794,6104.39606665516,0.0,1.0
2023-09-25,151.7034,151.8456,150.77,150.77,7002,145.903157605569,146.039920717084,145.005445310992,145.005445310992,7280.35790473842,0.0,1.0
2023-09-26,149.5757,150.99,149.5,150.99,6216,143.856808292123,145.217033809821,143.784002613208,145.217033809821,6463.11121620311,0.0,1.0
2023-09-27,149.4606,150.08,148.57,150.08,6349,143.746109036599,144.341826837393,142.889560322704,144.341826837393,6601.398505739,0.0,1.0
2023-09-28,150.47,150.85,149.17,149.17,10982,144.716915539862,145.082386583294,143.466619864965,143.466619864965,11418.5790502482,0.0,1.0
2023-09-29,150.248,151.87,150.025,151.87,14636,144.503403509226,146.063387805136,144.288929712686,146.063387805136,15217.8403732864,0.0,1.0
2023-10-02,149.5318,149.94,148.811,149.94,10042,143.814586768948,144.207179610865,143.121345905512,144.207179610865,10441.210236987,0.0,1.0
2023-10-03,147.4634,148.7,147.1501,148.63,5422,141.825270173595,143.014589890194,141.523948915945,142.94726627693,5637.5464952145,0.0,1.0
2023-10-04,148.45,148.57,147.26,147.65,11372,142.774148414252,142.889560322704,141.629646988769,142.004735691238,11824.0831323458,0.0,1.0
2023-10-05,148.8338,148.99,147.883,148.52,11080,143.143274168118,143.293502002286,142.228827146816,142.841472027516,11520.4749478009,0.0,1.0
2023-10-06,150.6587,150.8787,148.0073,148.17,5050,144.898400765903,145.109989264732,142.348374648654,142.504853961197,5250.75798613669,0.0,1.0
2023-10-09,150.9725,150.9725,149.6,149.6,3879,145.200202906505,145.200202906505,143.880179203585,143.880179203585,4033.20598578698,0.0,1.0
2023-10-10,152.327,152.869,152.0043,152.0043,5552,146.502914823158,147.024191943,146.192552966012,146.192552966012,5772.71452258038,0.0,1.0
2023-10-11,153.0518,153.1674,152.372,153.1674,7355,147.200002750208,147.311182888684,146.546194288827,147.311182888684,7647.3910867397,0.0,1.0
2023-10-12,151.9259,153.0531,151.6,152.7392,6531,146.117150519157,147.201253045883,145.803711011119,146.899354728691,6790.63374405123,0.0,1.0
2023-10-13,150.77,152.3513,150.77,152.15,3604,145.005445310992,146.526285734619,145.005445310992,146.332682258191,3747.27362020528,0.0,1.0
2023-10-16,152.47,152.57,151.48,151.49,5707,146.640447347397,146.736623937773,145.688299102667,145.697916761705,5933.87640136278,0.0,1.0
2023-10-17,152.26,152.8155,151.14,151.14,7111,146.438476507605,146.972737467148,145.361298695386,145.361298695386,7393.69109691448,0.0,1.0
2023-10-18,150.0295,151.4918,150.0295,151.46,4717,144.293257659253,145.699647940331,144.293257659253,145.669063784592,4904.51988526866,0.0,1.0
2023-10-19,148.7655,150.334,148.7655,150.2,10907,143.077585556891,144.58611537695,143.077585556891,144.457238745845,11340.5974959986,0.0,1.0
2023-10-20,147.0,148.34,147.0,148.34,4610,141.37958785379,142.668354164838,141.37958785379,142.668354164838,4793.26620120596,0.0,1.0
2023-10-23,146.9031,147.775,145.6987,146.12,18990,141.286392737715,142.124956429209,140.128041883217,140.533233858474,19744.9295359872,0.0,1.0
2023-10-24,147.9445,148.0592,147.33,147.5,4230,142.287975749898,142.39829029906,141.696970602033,141.860470805673,4398.15965967489,0.0,1.0
2023-10-25,146.0,147.3,145.93,147.3,7991,140.417821950022,141.66811762492,140.350498336759,141.66811762492,8308.67466677593,0.0,1.0
2023-10-26,144.5451,145.9,144.3097,145.9,5093,139.018548736631,140.321645359646,138.792149042884,140.321645359646,5295.46741057312,0.0,1.0
2023-10-27,143.83,145.11,143.49,145.11,8311,138.330789938847,139.561850295669,138.003789531566,139.561850295669,8641.39596490736,0.0,1.0
2023-10-30,145.64,145.96,144.6456,145.23,6247,140.071586224666,140.379351313872,139.11520620996,139.677262204121,6495.34359195959,0.0,1.0
2023-10-31,146.49,146.49,145.35,145.35,5077,140.889087242868,140.889087242868,139.792674112574,139.792674112574,5278.83134566655,0.0,1.0
2023-11-01,147.7853,147.7853,146.6115,146.77,14475,142.134862618018,142.134862618018,141.005941800176,141.158381695923,15050.4399701641,0.0,1.0
2023-11-02,150.75,150.75,149.53,149.73,10148,144.986209992917,144.986209992917,143.812855590321,144.005208771074,10551.4241669931,0.0,1.0
2023-11-03,152.701,153.0728,152.4415,152.5157,5586,146.862615271167,147.220199834187,146.613037019139,146.684400049199,5808.06616050684,0.0,1.0
2023-11-06,152.6481,152.9657,152.5245,152.9657,7164,146.811737854858,147.117194705894,146.692863589152,147.117194705894,7448.79806191746,0.0,1.0
2023-11-07,152.63,152.94,152.24,152.24,6368,146.794329891999,147.092477322167,146.41924118953,146.41924118953,6621.15383281555,0.0,1.0
2023-11-08,152.6,152.83,152.145,152.82,5734,146.765476914886,146.986683072753,146.327873428672,146.977065413715,5961.94976089265,0.0,1.0
2023-11-09,151.7066,153.14,151.7066,153.09,7164,145.906235256461,147.284830502921,145.906235256461,147.236742207732,7448.79806191746,0.0,1.0
2023-11-10,153.4225,153.4225,151.6,152.13,6354,147.556529370735,147.556529370735,145.803711011119,146.313446940116,6606.59727602228,0.0,1.0
2023-11-13,153.5817,153.8369,152.772,152.86,8200,147.709642502615,147.955085161256,146.930900650334,147.015536049866,8525.98326461798,0.0,1.0
2023-11-14,156.74,157.2335,156.246,156.246,17521,150.747187756483,151.221819229992,150.272075400022,150.272075400022,18217.5308267527,0.0,1.0
2023-11-15,157.179,157.7278,157.1775,157.33,4358,151.169402988237,151.697220116224,151.167960339381,151.314629639706,4531.24817892746,0.0,1.0
2023-11-16,157.0181,157.3261,156.52,156.79,7824,151.014654854321,151.310878752681,150.535599257654,150.795276051671,8135.03573931354,0.0,1.0
2023-11-17,157.7362,157.94,157.236,157.48,5125,151.705298949816,151.901306841004,151.224223644751,151.458894525271,5328.73954038624,0.0,1.0
2023-11-20,158.7991,159.14,158.1,158.2,9538,152.72755992893,153.055425925524,152.055189385606,152.151365975983,9917.17419243006,0.0,1.0
2023-11-21,158.413,158.656,158.2248,158.47,5135,152.356222113486,152.589931228101,152.175217770397,152.41104277,5339.13708095284,0.0,1.0
2023-11-22,158.9212,159.1323,158.5113,158.79,3706,152.84499154578,153.048020328065,152.450763701826,152.718807859206,3853.32853398467,0.0,1.0
2023-11-24,159.1933,159.27,158.94,158.94,2888,153.106688048195,153.180455493014,152.863072744771,152.863072744771,3002.80971563619,0.0,1.0
2023-11-27,158.9092,159.0609,158.81,158.81,3668,152.833450354935,152.979350242536,152.738043177281,152.738043177281,3813.81787983156,0.0,1.0
2023-11-28,159.1109,159.1109,158.61,158.71,5249,153.027438537725,153.027438537725,152.545689996528,152.641866586904,5457.66904341217,0.0,1.0
2023-11-29,159.0494,159.72,158.84,159.72,9072,152.968289934643,153.613250149709,152.766896154394,153.613250149709,9432.64880202616,0.0,1.0
2023-11-30,159.33,159.46,158.68,159.32,33726,153.23816144724,153.36319101473,152.613013609791,153.228543788202,35066.7453149398,0.0,1.0
2023-12-01,160.8,160.8,159.17,159.17,6393,154.651957325778,154.651957325778,153.084278902637,153.084278902637,6647.14768423206,0.0,1.0
2023-12-04,159.7501,159.7799,159.09,159.67,213277,153.642199303413,153.670859927345,153.007337630336,153.565161854521,221755.62594243,0.0,1.0
2023-12-05,159.2329,159.54,158.98,159.03,8044,153.144773977984,153.440132287031,152.901543380922,152.94963167611,8363.78163177894,0.0,1.0
2023-12-06,158.9,160.328,158.84,160.1052,8961,152.82460210862,154.1980038192,152.766896154394,153.98372237584,9317.23610173683,0.0,1.0
2023-12-07,160.1323,160.1878,159.21,159.48,10738,154.009786231833,154.063164239492,153.122749538788,153.382426332805,11164.8790604229,0.0,1.0
2023-12-08,160.7039,160.705,159.7,159.7,5701,154.559531622426,154.56058956492,153.594014831634,153.594014831634,5927.63787702283,0.0,1.0
2023-12-11,161.2461,161.2461,160.39,160.39,10958,155.081001095449,155.081001095449,154.257633305233,154.257633305233,11393.6249528883,0.0,1.0
2023-12-12,161.66,161.71,160.947,160.98,4761,155.479076003018,155.527164298206,154.793336913632,154.825075188456,4950.26906376174,0.0,1.0
2023-12-13,163.98,163.98,161.408,161.837,11063,157.710372899758,157.710372899758,155.236710995268,155.649308567985,11502.7991288377,0.0,1.0
2023-12-14,165.0379,165.4755,164.5,164.93,5035,158.727825049353,159.148693808842,158.210491169717,158.624050508337,5235.16167528679,0.0,1.0
2023-12-15,164.49,164.99,164.21,164.66,32576,158.200873510679,158.681756462563,157.931579057624,158.36437371432,33871.02814978,0.0,1.0
2023-12-18,164.97,165.27,164.7691,164.78,10081,158.662521144488,158.951050915618,158.469302374421,158.479785622772,10481.7606451968,0.0,1.0
2023-12-19,166.1492,166.15,165.53,165.53,6518,159.79663549821,159.797404910933,159.201110050597,159.201110050597,6777.11694131464,0.0,1.0
2023-12-20,162.66,164.5014,162.66,164.22,10934,158.205874693379,159.996851563294,158.205874693379,159.723157150785,11241.8356362997,1.8352,1.0
2023-12-21,164.1962,164.1962,162.9,163.49,16417,159.70000886714,159.70000886714,158.439302763749,159.013146770076,16879.2039181574,0.0,1.0
2023-12-22,164.322,164.83,164.171,164.31,9022,159.822364080692,160.316453496309,159.675498919751,159.810692677174,9276.00522322083,0.0,1.0
2023-12-26,165.44,165.44,164.6,164.6,10438,160.909749841833,160.909749841833,160.092751595538,160.092751595538,10731.8712613588,0.0,1.0
2023-12-27,165.64,165.755,165.16,165.37,17006,161.104273233808,161.216124184194,160.637417093068,160.841666654642,17484.7866133999,0.0,1.0
2023-12-28,165.77,166.32,165.76,165.99,13409,161.230713438592,161.765652766524,161.220987268993,161.444689169765,13786.516741096,0.0,1.0
2023-12-29,165.4751,165.96,165.34,165.6,7717,160.943888697125,161.415510660969,160.812488145846,161.065368555413,7934.26427705553,0.0,1.0
2024-01-02,164.0,164.6699,163.552,164.18,18107,159.509181419612,160.160737521033,159.073449021588,159.68425247239,18616.784147291,0.0,1.0
2024-01-03,162.8956,163.5159,162.88,163.11,8172,158.435023249126,159.038337549336,158.419850424551,158.643552325323,8402.07433874532,0.0,1.0
2024-01-04,162.6164,163.6,162.6164,162.85,8861,158.163468593928,159.120134635662,158.163468593928,158.390671915755,9110.47243216136,0.0,1.0
2024-01-05,162.8463,163.89,162.5101,163.4438,6093,158.387073233004,159.402193554026,158.060079411093,158.968211866529,6264.54221071651,0.0,1.0
2024-01-08,164.9024,164.9024,163.175,163.175,7368,160.386870964204,160.386870964204,158.706772427715,158.706772427715,7575.43853742973,0.0,1.0
2024-01-09,164.2006,164.45,163.9124,163.9124,4805,159.704288381763,159.946859051556,159.423980173927,159.423980173927,4940.27988224076,0.0,1.0
2024-01-10,164.95,165.24,164.2401,164.47,6307,160.433167531494,160.715226449858,159.742706751678,159.966311390754,6484.567162808,0.0,1.0
2024-01-11,165.0191,165.3,163.76,165.3,4528,160.500375363422,160.773583467451,159.275753349242,160.773583467451,4655.4812292999,0.0,1.0
2024-01-12,165.24,165.93,164.84,165.6,7225,160.715226449858,161.386332152172,160.326179665908,161.065368555413,7428.4125180415,0.0,1.0
2024-01-16,163.79,164.4408,163.585,164.04,6168,159.304931858038,159.937910975525,159.105545381264,159.548086098007,6341.65375934672,0.0,1.0
2024-01-17,162.6005,162.6005,161.8229,162.114,7287,158.148003984266,158.148003984266,157.391697036267,157.674825833287,7492.15806490913,0.0,1.0
2024-01-18,164.0162,164.0784,163.15,163.17,5264,159.524937814362,159.585434589266,158.682457003718,158.701909342915,5412.20255985751,0.0,1.0
2024-01-19,165.7127,165.7127,163.88,164.17,5080,161.174982486791,161.174982486791,159.392467384427,159.674526302791,5223.02222721812,0.0,1.0
2024-01-22,166.0409,166.6326,165.87,165.9,7729,161.494195373023,162.069692828181,161.32797513458,161.357153643376,7946.60212483634,0.0,1.0
2024-01-23,166.4601,166.4601,165.715,165.95,8409,161.901916402602,161.901916402602,161.177219505799,161.40578449137,8645.74683241677,0.0,1.0
2024-01-24,167.1,168.0,167.1,167.96,4691,162.524293995227,163.399649259115,162.524293995227,163.36074458072,4823.07032832286,0.0,1.0
2024-01-25,167.4869,167.67,167.2,167.67,9342,162.900599497003,163.078685662356,162.621555691214,163.078685662356,9605.01449737627,0.0,1.0
2024-01-26,167.59,168.02,167.39,168.02,4816,163.000876305566,163.419101598312,162.806352913591,163.419101598312,4951.58957603984,0.0,1.0
2024-01-29,168.73,168.73,167.43,167.64,5001,164.109659639824,164.109659639824,162.845257591986,163.04950715356,5141.79806266098,0.0,1.0
2024-01-30,168.503,168.7299,168.12,168.28,12838,163.888875589932,164.109562378128,163.5163632943,163.67198200788,13199.4408175248,0.0,1.0
2024-01-31,166.28,167.99,166.28,167.96,10714,161.726748088129,163.389923089516,161.726748088129,163.36074458072,11015.6417603179,0.0,1.0
2024-02-01,168.4233,168.77,166.65,167.09,129536,163.81135801823,164.148564318219,162.086616363283,162.514567825628,133182.954178135,0.0,1.0
2024-02-02,169.3862,169.535,168.08,168.08,5527,164.747890888895,164.892616292524,163.477458615905,163.477458615905,5682.60705705402,0.0,1.0
2024-02-05,168.8313,169.0,167.9633,169.0,8020,164.20818573786,164.372266218991,163.363954216688,164.372266218991,8245.79493352148,0.0,1.0
2024-02-06,169.5097,169.5097,168.9301,169.09,3465,164.868009083439,164.868009083439,164.304280293495,164.459801745379,3562.55354671472,0.0,1.0
2024-02-07,170.4962,170.6947,170.01,170.01,4388,165.827495714357,166.020560180892,165.354609348465,165.354609348465,4511.53967185689,0.0,1.0
2024-02-08,170.3866,170.55,170.1879,170.5,5521,165.720896895554,165.879822506798,165.527637905627,165.831191658804,5676.43813316362,0.0,1.0
2024-02-09,171.4282,171.4282,170.61,170.61,4589,166.733974720961,166.733974720961,165.938179524391,165.938179524391,4718.1986221858,0.0,1.0
2024-02-12,171.4,172.4094,171.4,171.49,7302,166.706546922692,167.688306481991,166.706546922692,166.794082449081,7507.58037463517,0.0,1.0
2024-02-13,168.9,169.73,168.72,169.22,5929,164.275004523003,165.0822765997,164.099933470225,164.586241950163,6095.92495771184,0.0,1.0
2024-02-14,170.7517,170.7517,169.77,169.98,8441,166.075999347605,166.075999347605,165.121181278095,165.325430839669,8678.64775983228,0.0,1.0
2024-02-15,172.1762,172.1953,171.18,171.18,7343,167.461492206948,167.480069190881,166.49257119152,166.49257119152,7549.73468788632,0.0,1.0
2024-02-16,171.8378,172.9129,171.596,172.36,5438,167.132358627726,168.178019121288,166.897179846828,167.640259204173,5591.10135267953,0.0,1.0
2024-02-20,171.28,171.63,171.16,171.57,6332,166.589832887507,166.930248823464,166.473118852322,166.871891805871,6510.2710123514,0.0,1.0
2024-02-21,171.3493,171.3493,170.5,170.84,4428,166.657235242827,166.657235242827,165.831191658804,166.161881425162,4552.66583112632,0.0,1.0
2024-02-22,174.5758,174.66,173.42,173.42,6276,169.795383863865,169.877278211887,168.671233181641,168.671233181641,6452.6943893742,0.0,1.0
2024-02-23,174.6456,175.0636,174.41,174.75,5845,169.863272527665,170.269826416893,169.634123971918,169.964813738276,6009.56002324602,0.0,1.0
2024-02-26,174.0523,174.6947,174.0523,174.6252,7405,169.286218885371,169.911028020395,169.286218885371,169.843431141683,7613.48023475393,0.0,1.0
2024-02-27,174.3599,174.36,174.0879,174.19,2925,169.585395862228,169.585493123924,169.320844049142,169.420148240745,3007.35039657736,0.0,1.0
2024-02-28,173.4868,173.7781,173.21,173.66,17938,168.736203994561,169.019527314973,168.466983620067,168.904661252011,18443.0261243776,0.0,1.0
2024-02-29,174.5472,174.6,173.772,174.6,5200,169.767567018813,169.818921194294,169.013594351517,169.818921194294,5346.40070502641,0.0,1.0
2024-03-01,175.994,176.19,174.6,174.74,7745,171.174749236361,171.365382160497,169.818921194294,169.955087568677,7963.05258854415,0.0,1.0
2024-03-04,175.53,176.27,175.51,175.67,12130,170.723454966979,171.443191517287,170.704002627781,170.859621341361,12471.5077984558,0.0,1.0
2024-03-05,174.2175,175.054,173.6355,175.054,6724,169.446895207142,170.260489294078,168.880832136494,170.260489294078,6913.30737319184,0.0,1.0
2024-03-06,175.5807,175.84,175.42,175.57,3069,170.772766646845,171.02496622454,170.616467101393,170.762359645374,3155.40456994731,0.0,1.0
2024-03-07,177.4455,177.7721,176.49,176.49,6677,172.586502753621,172.904159452716,171.65716724846,171.65716724846,6864.98413605024,0.0,1.0
2024-03-08,176.6546,177.8,176.58,177.8,6192,171.817260000055,172.931295465897,171.744702774848,172.931295465897,6366.32945490837,0.0,1.0
2024-03-11,176.312,176.437,175.7,176.05,4870,171.484041429602,171.605618549586,170.888799850158,171.229215786114,5007.10989105357,0.0,1.0
2024-03-12,178.1655,178.1655,176.9,176.9,6339,173.286786964731,173.286786964731,172.055940202009,172.055940202009,6517.46809022355,0.0,1.0
2024-03-13,177.8722,178.155,177.8722,178.03,3634,173.0015184104,173.276574486653,173.0015184104,173.154997366668,3736.31156962806,0.0,1.0
2024-03-14,177.0691,177.65,176.351,176.9825,5441,172.220409729924,172.785402921915,171.521973491037,172.136181101198,5594.18581462473,0.0,1.0
2024-03-15,176.0406,176.5528,175.88,176.38,7153,171.220073186691,171.71824759354,171.063870902935,171.550179382873,7354.38543135654,0.0,1.0
2024-03-18,176.9151,177.65,176.8,177.28,8518,172.070626718103,172.785402921915,171.958678506021,172.425534646761,8757.81561642593,0.0,1.0
2024-03-19,177.3668,177.39,176.01,176.37,5036,172.509957798879,172.532522512348,171.190311107719,171.540453213274,5177.78345202171,0.0,1.0
2024-03-20,179.0071,179.0071,177.2201,177.46,6593,174.105341398163,174.105341398163,172.367274890865,172.600605699539,6778.61920158443,0.0,1.0
2024-03-21,179.6165,180.2,179.6165,179.96,5412,174.698054173511,175.265576169598,174.698054173511,175.032148099228,5564.3693491544,0.0,1.0
2024-03-22,179.1759,179.41,179.145,179.22,3044,174.26951914099,174.497208771297,174.239465276929,174.31241154892,3129.70072040391,0.0,1.0
2024-03-25,178.489,178.98,178.45,178.45,8937,173.601428551251,174.07898347855,173.563496489816,173.563496489816,9188.61213477327,0.0,1.0
2024-03-26,178.2095,179.1572,178.2095,179.05,8639,173.329582110966,174.25133120384,173.329582110966,174.147066665741,8882.22224821598,0.0,1.0
2024-03-27,179.3506,179.3506,178.6,178.94,3295,174.43943532388,174.43943532388,173.709389033797,174.040078800155,3387.76736981962,0.0,1.0
2024-03-28,179.4913,179.55,179.16,179.3,48940,174.576282530134,174.633375145679,174.254054531328,174.39022090571,50317.8558661525,0.0,1.0
2024-04-01,179.25,179.66,178.55,179.31,20947,174.341590057716,174.740363011265,173.660758185803,174.399947075309,21536.7414554209,0.0,1.0
2024-04-02,177.809,177.8999,177.25,177.77,6398,172.940049018536,173.028459900188,172.396356137965,172.9021169571,6578.12917514594,0.0,1.0
2024-04-03,178.2383,178.72,177.36,177.36,5964,173.35759347941,173.826103068982,172.503344003551,172.503344003551,6131.9103470726,0.0,1.0
2024-04-04,176.45,179.73,176.45,179.66,4511,171.618262570065,174.808446198457,171.618262570065,174.740363011265,4638.00261161039,0.0,1.0
2024-04-05,177.8016,178.18,176.55,176.55,5748,172.932851653032,173.300889910649,171.715524266052,171.715524266052,5909.82908701767,0.0,1.0
2024-04-08,177.9939,178.4208,177.8191,178.237,12272,173.119885894417,173.535096074588,172.94987244983,173.356329077362,12617.5056638623,0.0,1.0
2024-04-09,178.3459,178.64,177.621,178.64,3190,173.462247064293,173.748293712192,172.757197030079,173.748293712192,3279.81120173735,0.0,1.0
2024-04-10,176.3954,176.75,175.8289,176.112,4932,171.565157684055,171.910047658027,171.014170176286,171.289518037627,5070.85543792121,0.0,1.0
2024-04-11,177.3643,177.5931,175.4835,176.7,5662,172.507526256479,172.730061016898,170.678228278345,171.861416810033,5821.40784458836,0.0,1.0
2024-04-12,174.16,175.7671,173.79,175.74,8807,169.390969731949,170.954062448165,169.031101456795,170.927704528553,9054.95211714762,0.0,1.0
2024-04-15,172.6166,175.82,172.36,175.6481,12633,167.889832716077,171.005513885343,167.640259204173,170.83832102994,12988.669251269,0.0,1.0
2024-04-16,171.792,172.135,171.59,171.77,9775,167.087812770964,167.421420388201,166.891344145069,167.066415197846,10050.2051714679,0.0,1.0
2024-04-17,171.0781,172.55,170.7668,172.55,7878,166.393461523308,167.825056426549,166.090685863699,167.825056426549,8099.79706811502,0.0,1.0
2024-04-18,170.7997,172.244,170.7997,170.953,3000,166.122684961679,167.527435636827,166.122684961679,166.271787141628,3084.46194520754,0.0,1.0
2024-04-19,169.52,170.79,169.461,170.56,9117,164.878027038126,166.113250577168,164.820642637493,165.889548676397,9373.67985148572,0.0,1.0
2024-04-22,171.2433,171.515,170.29,170.42,5675,166.55413784508,166.818397873078,165.62694209723,165.753382302014,5834.77384635093,0.0,1.0
2024-04-23,173.2908,173.4012,171.9,171.9,4605,168.545571070425,168.652947982795,167.19285540263,167.19285540263,4734.64908589358,0.0,1.0
2024-04-24,173.2986,173.6382,172.9,173.62,4946,168.553157482712,168.883458202286,168.165472362506,168.865756573616,5085.24959366551,0.0,1.0
2024-04-25,172.7111,172.7111,170.69,171.12,4093,167.981745018785,167.981745018785,166.015988881181,166.434214173927,4208.23424724483,0.0,1.0
2024-04-26,174.3801,174.74,173.77,173.77,3100,169.605042724818,169.955087568677,169.011649117598,169.011649117598,3187.27734338112,0.0,1.0
2024-04-29,175.1017,175.2399,174.75,175.01,5117,170.306883123064,170.441298786919,169.964813738276,170.217694147844,5261.06392454234,0.0,1.0
2024-04-30,172.6784,174.54,172.6784,174.32,4772,167.949940444197,169.760564176702,167.949940444197,169.546588445529,4906.35080084348,0.0,1.0
2024-05-01,172.1488,174.2,171.9181,172.23,7344,167.434842502247,169.429874410344,167.210459769604,167.513818999389,7550.76284186807,0.0,1.0
2024-05-02,174.011,174.011,172.6727,172.71,4307,169.246049804928,169.246049804928,167.944396527526,167.980675140129,4428.25919933629,0.0,1.0
2024-05-03,176.2056,176.2901,175.33,176.12,3940,171.380554985071,171.46274111818,170.528931575004,171.297298973306,4050.92668803924,0.0,1.0
2024-05-06,177.6419,177.6419,176.88,176.99,3948,172.77752472454,172.77752472454,172.036487862811,172.143475728397,4059.15191989313,0.0,1.0
2024-05-07,177.9839,178.3599,177.77,177.89,5128,173.110159724818,173.475863701731,172.9021169571,173.018830992285,5272.37361834142,0.0,1.0
2024-05-08,177.987,178.11,177.64,177.6691,3096,173.113174837393,173.232806723458,172.775676752317,172.803979905849,3183.16472745419,0.0,1.0
2024-05-09,178.8231,178.8231,177.83,177.83,2513,173.926379877546,173.926379877546,172.960473974693,172.960473974693,2583.75095610218,0.0,1.0
2024-05-10,179.3833,179.8676,179.0236,179.81,5130,174.471239898468,174.942278292136,174.121389578001,174.886255555247,5274.42992630489,0.0,1.0
2024-05-13,179.5139,179.93,179.45,179.6943,3492,174.598263673428,175.002969590432,174.536113449692,174.773723772989,3590.31370422157,0.0,1.0
2024-05-14,180.611,180.611,179.7,179.7,34862,175.665321740107,175.665321740107,174.77926768966,174.77926768966,35843.5041112752,0.0,1.0
2024-05-15,182.6842,182.6842,181.36,181.58,6068,177.681751221321,177.681751221321,176.393811843054,176.607787574227,6238.83836117314,0.0,1.0
2024-05-16,182.4779,182.88,182.4601,182.88,6076,177.481100342499,177.872189622065,177.463787760613,177.872189622065,6247.06359302702,0.0,1.0
2024-05-17,182.6808,182.84,182.29,182.52,6705,177.678444323658,177.83328494367,177.298345615738,177.52204751651,6893.77244753885,0.0,1.0
2024-05-20,182.81,183.41,182.81,182.85,5571,177.804106434874,178.387676610799,177.804106434874,177.843011113269,5727.8458322504,0.0,1.0
2024-05-21,183.0268,183.0268,182.4642,182.66,9975,178.014969791775,178.014969791775,177.467775490149,177.658213890893,10255.8359678151,0.0,1.0
2024-05-22,182.2022,182.84,182.04,182.77,6088,177.212949846661,177.83328494367,177.05519137577,177.765201756479,6259.40144080785,0.0,1.0
2024-05-23,180.9637,183.41,180.67,183.41,4779,176.008363741855,178.387676610799,175.72270614074,178.387676610799,4913.54787871563,0.0,1.0
2024-05-24,182.1224,182.47,181.81,181.81,7040,177.135335013263,177.473416668516,176.831489474998,176.831489474998,7238.20403142038,0.0,1.0
2024-05-28,181.7553,182.45,181.69,182.45,13128,176.778287327293,177.453964329319,176.714775439813,177.453964329319,13497.6054722282,0.0,1.0
2024-05-29,180.0859,180.52,180.0,180.03,8253,175.154600574477,175.576813596759,175.071052777623,175.100231286419,8485.35481126593,0.0,1.0
2024-05-30,179.5636,180.293,179.56,180.0,5491,174.646602736333,175.356029546867,174.643101315278,175.071052777623,5645.59351371155,0.0,1.0
2024-05-31,180.81,180.84,178.5657,180.04,9753,175.858872515122,175.888051023919,173.676028272073,175.109957456018,10027.5857838698,0.0,1.0
2024-06-03,181.183,181.7513,180.24,181.71,4604,176.221658641156,176.774396859453,175.304480847993,176.734227779011,4733.62093191185,0.0,1.0
2024-06-04,180.66,180.73,179.875,180.65,8750,175.712979971141,175.781063158332,174.949475657639,175.703253801542,8996.34734018867,0.0,1.0
2024-06-05,182.8445,182.8445,181.15,181.81,7428,177.83766171999,177.83766171999,176.18956228148,176.831489474998,7637.12777633386,0.0,1.0
2024-06-06,183.1084,183.245,182.9,183.01,3276,178.094335335701,178.22719481242,177.891641961263,177.998629826849,3368.23244416663,0.0,1.0
2024-06-07,182.3474,183.12,182.3474,182.7184,1587,177.354173829235,178.105617692435,177.354173829235,177.715014721349,1631.68036901479,0.0,1.0
2024-06-10,182.8546,182.9938,181.69,181.84,6185,177.847485151284,177.982873432099,176.714775439813,176.860667983794,6359.13237703623,0.0,1.0
2024-06-11,181.0031,181.02,179.74,180.41,3482,177.498909931651,177.515482750448,176.260263338667,176.917292249521,3550.74177324632,1.493111,1.0
2024-06-12,182.9913,183.69,182.9913,183.4122,5080,179.448618708607,180.133791992209,179.448618708607,179.861370154246,5180.28954856153,0.0,1.0
2024-06-13,182.4718,182.4858,181.73,182.4858,6473,178.939176142653,178.95290510497,178.21173726792,178.95290510497,6600.79020626751,0.0,1.0
2024-06-14,182.2,182.2,181.13,181.4,8118,178.672638145683,178.672638145683,177.623353168647,177.88812601332,8278.26585732728,0.0,1.0
2024-06-17,183.2335,183.7,181.6544,181.78,7348,179.68612975668,180.143598393864,178.137600871412,178.260769276192,7493.06448874608,0.0,1.0
2024-06-18,183.8594,183.99,183.19,183.19,11147,180.299912436237,180.427984041845,179.643471909482,179.643471909482,11367.064487759,0.0,1.0
2024-06-20,183.6485,184.33,183.24,184.03,7041,180.093095425343,180.7614016981,179.692503917755,180.467209648464,7180.00368335075,0.0,1.0
2024-06-21,183.0274,183.1637,182.71,183.0,13519,179.48401981858,179.617681073131,179.172764630065,179.457150278046,13785.8925998038,0.0,1.0
2024-06-24,183.1667,184.31,183.1667,183.32,10906,179.620622993627,180.741788894791,179.620622993627,179.770955130991,11121.3066568134,0.0,1.0
2024-06-25,183.6086,183.6086,182.96,183.22,6181,180.053967882741,180.053967882741,179.417924671428,179.672891114446,6303.02553142892,0.0,1.0
2024-06-26,183.4842,183.4842,182.84,182.84,6438,179.931976246159,179.931976246159,179.300247851574,179.300247851574,6565.09923496834,0.0,1.0
2024-06-27,183.4265,183.9073,183.19,183.54,3679,179.875393308612,180.346885100162,179.643471909482,179.986695967391,3751.63095455865,0.0,1.0
2024-06-28,183.266,184.38,183.135,183.94,4813,179.718000562057,180.810433706372,179.589536700382,180.378952033573,4908.01842465092,0.0,1.0
2024-07-01,183.26,183.75,182.91,183.71,12999,179.712116721064,180.192630402136,179.368892663155,180.153404795518,13255.6267405023,0.0,1.0
2024-07-02,184.5052,184.5052,182.82,182.82,7256,180.933209855087,180.933209855087,179.280635048264,179.280635048264,7399.24822133122,0.0,1.0
2024-07-03,186.0759,186.0759,184.94,184.94,30648,182.473501362965,182.473501362965,181.359592199027,181.359592199027,31253.0539536052,0.0,1.0
2024-07-05,187.1785,187.1785,186.0953,186.5,4157,183.554755209395,183.554755209395,182.492525782175,182.889390857134,4239.06764830124,0.0,1.0
2024-07-08,187.1929,187.455,186.8614,187.4305,12053,183.568876427777,183.825902215143,183.243794212929,183.801876531089,12290.9507733883,0.0,1.0
2024-07-09,187.2425,187.7,187.16,187.2776,3892,183.617516179984,184.066159055679,183.536613366334,183.651936649791,3968.83600846486,0.0,1.0
2024-07-10,189.1538,189.1538,187.9605,187.9605,5185,185.491813728216,185.491813728216,184.32161581878,184.32161581878,5287.36246245897,0.0,1.0
2024-07-11,188.6557,190.1134,188.25,189.84,8164,185.003356861803,186.432836030985,184.605511146679,186.16472900975,8325.17399103474,0.0,1.0
2024-07-12,189.8478,190.96,189.24,189.24,5920,186.172378003041,187.263045995058,185.576344910478,185.576344910478,6036.872859741,0.0,1.0
2024-07-15,189.725,190.6706,189.725,190.29,11927,186.051955390723,186.979248731176,186.051955390723,186.606017084204,12162.4632767113,0.0,1.0
2024-07-16,191.0315,191.0315,190.08,190.08,4349,187.333161766888,187.333161766888,186.400082649459,186.400082649459,4434.85811942799,0.0,1.0
2024-07-17,188.706,189.4171,188.53,189.4171,3304,185.052683062126,185.75001628378,184.880090393006,185.75001628378,3369.22769063923,0.0,1.0
2024-07-18,186.8553,189.2295,186.3259,188.85,5806,183.23781230792,185.566048188741,182.718661404329,185.193895245951,5920.62226750951,0.0,1.0
2024-07-19,185.4454,186.8723,185.43,186.42,4583,181.855207738647,183.254483190733,181.840105880099,182.810939643898,4673.47775611368,0.0,1.0
2024-07-22,187.6362,187.67,186.5804,187.01,4212,184.003594213123,184.036739850715,182.968234326437,183.389517341516,4295.15346034276,0.0,1.0
2024-07-23,187.088,187.73,187.088,187.38,4906,183.466007274421,184.095578260643,183.466007274421,183.752354202734,5002.85443410294,0.0,1.0
2024-07-24,183.14,185.69,183.02,185.69,38177,179.59443990121,182.095072323117,179.476763081355,182.095072323117,38930.6917510696,0.0,1.0
2024-07-25,182.499,184.47,181.9167,183.04,8599,178.965849555154,180.898691321263,178.39482278681,179.496375884664,8768.76177718123,0.0,1.0
2024-07-26,184.37,185.1287,183.73,183.73,4665,180.800627304718,181.544638998248,180.173017598827,180.173017598827,4757.09660315739,0.0,1.0
2024-07-29,184.4574,184.78,184.3839,184.78,3636,180.886335255178,181.202689772554,180.814258203018,181.202689772554,3707.78204696256,0.0,1.0
2024-07-30,183.9801,184.851,183.0136,184.83,3401,180.418275704207,181.272315224301,179.470486984296,181.251721780827,3468.14266823973,0.0,1.0
2024-07-31,186.67,186.928,186.17,186.48,7913,183.056099685262,183.309104847949,182.565779602535,182.869778053825,8069.21873971799,0.0,1.0
2024-08-01,183.2435,186.82,182.51,186.42,2230,179.695936158334,183.20319571008,178.976636596974,182.810939643898,2274.02474277406,0.0,1.0
2024-08-02,180.0734,180.73,179.04,180.73,9358,176.587208769829,177.231097102466,175.573815222849,177.231097102466,9542.74598335411,0.0,1.0
2024-08-05,175.0477,176.237,173.06,173.06,11082,171.658805490308,172.825080839082,169.709587033435,169.709587033435,11300.7812553462,0.0,1.0
2024-08-06,176.6202,178.21,175.13,175.27,6516,173.200862150484,174.759883885522,171.739512175925,171.876801799088,6644.63911386358,0.0,1.0
2024-08-07,176.0163,179.93,176.0163,179.13,4715,172.608653554566,176.446584970103,172.608653554566,175.66207283774,4808.08370501333,0.0,1.0
2024-08-08,179.8135,179.9951,177.625,177.97,4712,176.332340390828,176.510424644874,174.186209388732,174.524530245813,4805.02447890195,0.0,1.0
2024-08-09,180.9417,180.96,179.54,179.77,9269,177.438698625493,177.45664434052,176.064135305576,176.28968254363,9451.98894205055,0.0,1.0
2024-08-12,180.5347,181.06,180.4403,180.93,5443,177.039578078153,177.554708357066,176.947005646534,177.427225135557,5550.45590803552,0.0,1.0
2024-08-13,183.6534,183.6534,181.77,181.77,24876,180.097900562154,180.097900562154,178.250962874538,178.250962874538,25367.1029153576,0.0,1.0
2024-08-14,184.3808,184.47,183.5974,183.97,7576,180.811218218505,180.898691321263,180.042984712888,180.408371238536,7725.56567320909,0.0,1.0
2024-08-15,186.9343,187.04,185.92,185.92,9245,183.315282880991,183.418936546479,182.320619561171,182.320619561171,9427.51513315973,0.0,1.0
2024-08-16,187.7628,187.99,186.82,186.82,3273,184.12774325807,184.350544703661,183.20319571008,183.20319571008,3337.61568748856,0.0,1.0
2024-08-19,189.7285,189.7285,188.4458,188.4458,4736,186.055387631302,186.055387631302,184.797520491074,184.797520491074,4829.49828779281,0.0,1.0
2024-08-20,189.3219,189.9098,189.154,189.9098,12122,185.656659340029,186.233177693299,185.492009856249,186.233177693299,12361.3129739494,0.0,1.0
2024-08-21,190.25,190.53,189.6732,189.9803,9921,186.566791477586,186.841370723913,186.001158230152,186.302312824963,10116.8607502518,0.0,1.0
2024-08-22,188.5017,190.91,188.49,190.91,23581,184.852338276323,187.214013986786,184.840864786388,187.214013986786,24046.5369772893,0.0,1.0
2024-08-23,191.4726,191.585,190.055,190.08,19629,187.76572214387,187.875946098467,186.375566645323,186.400082649459,20016.5164465973,0.0,1.0
2024-08-26,190.57,191.66,190.2508,191.25,4062,186.880596330531,187.949494110876,186.567575989719,187.54743164304,4142.192154775,0.0,1.0
2024-08-27,191.1249,191.3,190.35,190.35,6650,187.424753558342,187.596463651313,186.664855494132,186.664855494132,6781.28454683744,0.0,1.0
2024-08-28,189.9771,190.97,189.2151,190.97,4195,186.299174776434,187.272852396713,185.551926970358,187.272852396713,4277.81784571174,0.0,1.0
2024-08-29,189.95,191.6399,189.95,190.54,5962,186.27259942795,187.92978324355,186.27259942795,186.851177125568,6079.70202529998,0.0,1.0
2024-08-30,191.5692,191.5692,190.04,190.9,10673,187.860451983853,187.860451983853,186.360857042841,187.204207585131,10883.7067621648,0.0,1.0
2024-09-03,187.6748,190.62,187.6748,190.62,7379,184.04144692351,186.929628338804,184.04144692351,186.929628338804,7524.67649189675,0.0,1.0
2024-09-04,187.5899,188.08,186.92,186.92,3451,183.958190573463,184.438802318551,183.301259726625,183.301259726625,3519.12977009564,0.0,1.0
2024-09-05,187.1,188.41,186.78,187.49,6342,183.477774956407,184.762413573151,183.163970103462,183.860224620934,6467.20399940497,0.0,1.0
2024-09-06,183.86,187.28,183.86,187.28,6199,180.300500820336,183.654290186188,180.300500820336,183.654290186188,6321.38088809706,0.0,1.0
2024-09-09,185.84,186.1503,185.5076,185.55,6828,182.242168347935,182.546460991275,181.916203556938,181.957782699953,6962.79862944452,0.0,1.0
2024-09-10,186.413,186.413,185.24,186.26,3646,182.80407516274,182.80407516274,181.653784248663,182.654037217426,3717.97946733373,0.0,1.0
2024-09-11,188.2027,188.2027,184.5797,186.34,2281,184.559126866853,184.559126866853,181.006267547414,182.732488430662,2326.0315866671,0.0,1.0
2024-09-12,189.5268,189.5268,187.961,188.23,3054,185.85759250993,185.85759250993,184.322106138862,184.58589834337,3114.29218135963,0.0,1.0
2024-09-13,190.4788,190.6405,190.24,190.4256,3530,186.791161947442,186.949731462196,186.556985075932,186.73899189064,3599.689391028,0.0,1.0
2024-09-16,191.1684,191.1684,190.28,190.58,10797,187.467411405539,187.467411405539,186.59621068255,186.890402732186,11010.1547747675,0.0,1.0
2024-09-17,190.8208,191.885322,190.44,191.5,4829,187.126540884027,188.170453914236,186.753113109022,187.792591684403,4924.33429724482,0.0,1.0
2024-09-18,190.4032,192.47,190.24,190.75,6745,186.717025550934,188.743812644894,186.556985075932,187.057111560313,6878.16004036369,0.0,1.0
2024-09-19,193.61,194.37,193.05,193.05,10035,189.861742433511,190.607028959256,189.312583940857,189.312583940857,10233.1113424833,0.0,1.0
2024-09-20,192.93,193.28,192.58,193.25,7160,189.194907121002,189.538131178911,188.851683063094,189.508711973948,7301.35298576786,0.0,1.0
2024-09-23,193.6,193.88,193.49,193.6,6440,189.851936031856,190.126515278184,189.744065613657,189.851936031856,6567.1387190426,0.0,1.0
2024-09-24,195.02,195.2231,194.339514,194.37,3849,191.244445066801,191.443613084405,190.577133163172,190.607028959256,3924.98710086877,0.0,1.0
2024-09-25,194.3048,195.37,194.2346,195.2888,5279,190.543091220468,191.58766912471,190.474250280853,191.508041143275,5383.21821394811,0.0,1.0
2024-09-26,196.581,197.11,196.12,197.11,2664,192.775224365074,193.293983012599,192.3231492488,193.293983012599,2716.59278688346,0.0,1.0
2024-09-27,196.0736,197.0,196.0736,196.57,5210,192.277647545123,193.186112594399,192.277647545123,192.764437323254,5312.85601338693,0.0,1.0
2024-09-30,196.1305,196.1305,194.805,195.7,7738,192.333445970537,192.333445970537,191.033607431228,191.911280379309,7890.76388322229,0.0,1.0
2024-10-01,194.6033,196.05,193.81,196.05,28287,190.835812309856,192.254504437218,190.057870466602,192.254504437218,28845.4430039686,0.0,1.0
2024-10-02,194.9426,195.0597,193.89,194.07,11274,191.168543517995,191.283376481369,190.136321679838,190.31283690962,11496.571726473,0.0,1.0
2024-10-03,193.9726,194.2677,193.6268,193.77,4805,190.217322557505,190.50670947033,189.878217188291,190.018644859984,4899.86048835396,0.0,1.0
2024-10-04,195.7651,195.7651,194.68,194.68,2742,191.97512005408,191.97512005408,190.911027410547,190.911027410547,2796.1326657787,0.0,1.0
2024-10-07,194.42,195.6845,194.3396,195.19,5964,190.656060967529,191.896080456745,190.577217498226,191.411153894928,6081.7415093742,0.0,1.0
2024-10-08,194.96,195.2397,194.7204,194.8887,4573,191.185606656874,191.459891711151,190.950645273231,191.115687013077,4663.2803357425,0.0,1.0
2024-10-09,195.86,196.14,194.56,194.56,11836,192.068182805782,192.342762052109,190.793350590692,190.793350590692,12069.6667513335,0.0,1.0
2024-10-10,195.8775,195.9,195.28,195.55,3311,192.085344008677,192.1074084124,191.499411509819,191.764184354491,3376.36588489908,0.0,1.0
2024-10-11,197.0042,197.0042,195.5,195.5,3910,193.190231283094,193.190231283094,191.715152346219,191.715152346219,3987.191365133,0.0,1.0
2024-10-14,197.84,198.25,196.92,196.92,3370,194.009850333381,194.411912801217,193.107661381163,193.107661381163,3436.53066508905,0.0,1.0
2024-10-15,195.84,197.82,195.784,197.82,7811,192.048570002473,193.990237530071,191.993654153208,193.990237530071,7965.20505193193,0.0,1.0
2024-10-16,196.81,197.0499,196.19,196.19,6476,192.999790962963,193.235046538656,192.391794060382,192.391794060382,6603.84943237885,0.0,1.0
2024-10-17,196.72,197.71,196.72,197.71,3058,192.911533348072,193.882367111872,192.911533348072,193.882367111872,3118.37114950811,0.0,1.0
2024-10-18,197.78,197.93,197.47,197.8,3925,193.951011923453,194.098107948271,193.647013472163,193.970624726762,4002.48749568978,0.0,1.0
2024-10-21,197.18,197.46,196.6667,197.27,7093,193.362627824181,193.637207070508,192.859265227254,193.450885439072,7233.03026928091,0.0,1.0
2024-10-22,196.8603,196.945,195.9328,195.9328,5577,193.049117163285,193.132177385299,192.139573409827,192.139573409827,5687.10134100941,0.0,1.0
2024-10-23,194.8358,195.679,194.06,195.65,2641,191.063811148324,191.890686935835,190.303030507965,191.862248371037,2693.13872002973,0.0,1.0
2024-10-24,195.3671,195.4663,194.8999,195.36,3928,191.58482526823,191.682104772643,191.12667018293,191.577862723055,4005.54672180112,0.0,1.0
2024-10-25,195.0642,196.78,195.0642,196.6739,3203,191.287789362114,192.970371758,191.287789362114,192.866325836445,3266.23374489028,0.0,1.0
2024-10-28,196.0075,196.37,196.0075,196.055,5498,192.212827230186,192.568309290163,192.212827230186,192.259407638046,5606.54172007705,0.0,1.0
2024-10-29,196.0,196.4,195.838,195.9489,73114,192.205472428946,192.597728495127,192.046608722142,192.155361716491,74557.4193018755,0.0,1.0
2024-10-30,195.4512,196.2,195.4512,196.0661,2059,191.667297106145,192.401600462036,191.667297106145,192.270292743882,2099.64885442681,0.0,1.0
2024-10-31,192.7081,193.337,192.5427,193.337,3119,188.977303068288,189.594027668342,188.815105184922,189.594027668342,3180.57541377233,0.0,1.0
2024-11-01,193.2737,194.497,193.2737,193.7423,7377,189.531953145869,190.731570260269,189.531953145869,189.991481127401,7522.63700782253,0.0,1.0
2024-11-04,193.0,194.2645,192.8614,193.74,15229,189.263551932584,190.503571421801,189.127635205652,189.98922565502,15529.6514832763,0.0,1.0
2024-11-05,195.381,195.64,193.82,193.82,4168,191.59845616653,191.852441969382,190.067676868256,190.067676868256,4250.28481070954,0.0,1.0
2024-11-06,198.3045,198.3045,196.51,197.28,18364,194.465357690234,194.465357690234,192.705598913327,193.460691840726,18726.5427696425,0.0,1.0
2024-11-07,200.2428,200.4458,199.31,199.31,4858,196.366132522933,196.56520247652,195.451391376598,195.451391376598,4953.90681632125,0.0,1.0
2024-11-08,199.65,200.1772,199.27,199.69,3934,195.784809032852,196.301802528079,195.41216576998,195.82403463947,4011.66517402384,0.0,1.0
2024-11-11,199.91,200.2,199.6849,200.06,5818,196.03977547587,196.324161123852,195.819033374626,196.186871500688,5932.85917195493,0.0,1.0
2024-11-12,198.6003,199.34,198.02,199.34,6009,194.755431051175,195.480810581561,194.186365563162,195.480810581561,6127.62990104455,0.0,1.0
2024-11-13,198.1196,198.85,198.1196,198.31,4450,194.284037323641,195.000296900489,194.284037323641,194.470751211144,4537.85206517695,0.0,1.0
2024-11-14,197.2566,198.45,197.2566,198.45,5391,193.437744860855,194.608040834307,193.437744860855,194.608040834307,5497.42932210536,0.0,1.0
2024-11-15,195.44,196.33,194.91,196.33,11304,191.656313936291,192.529083683545,191.136574648601,192.529083683545,11527.1639875866,0.0,1.0
2024-11-18,196.43,196.8717,195.2,195.2,7771,192.627147700091,193.060296461172,191.420960296583,191.420960296583,7924.41537044718,0.0,1.0
2024-11-19,197.3584,197.4225,195.32,195.32,5147,193.537574029698,193.600433064304,191.538637116437,191.538637116437,5248.61226504847,0.0,1.0
2024-11-20,197.1374,197.1374,195.93,196.91,4669,193.320852553133,193.320852553133,192.136827617364,193.097854979509,4761.17557130587,0.0,1.0
2024-11-21,198.1468,198.3268,196.71,196.71,4898,194.310710736142,194.487225965923,192.901726946418,192.901726946418,4994.69649780598,0.0,1.0
2024-11-22,198.7291,198.855,197.9,197.9,9885,194.881737504486,195.005200101316,194.068688743308,194.068688743308,10080.1500369155,0.0,1.0
2024-11-25,199.5787,200.3231,198.96,200.17,11854,195.714889389055,196.444877928219,195.108167318689,196.294741918888,12088.0221080017,0.0,1.0
2024-11-26,199.7598,199.7598,199.24,199.52,4636,195.892483323019,195.892483323019,195.382746565016,195.657325811343,4727.52408408096,0.0,1.0
2024-11-27,199.5657,199.92,199.305,199.92,4548,195.702141066904,196.049581877524,195.44648817577,196.049581877524,4637.78678481455,0.0,1.0
2024-11-29,200.888,200.888,199.79,199.79,2660,196.998841557684,196.998841557684,195.922098656015,195.922098656015,2712.51381873498,0.0,1.0
2024-12-02,201.5344,201.54,200.99,201.3,8137,197.632727360633,197.63821894556,197.09886685456,197.402865305851,8297.64095603254,0.0,1.0
2024-12-03,202.0226,202.0603,201.24,201.71,11345,198.111475889408,198.148446023645,197.344026895924,197.804927773687,11568.9734111084,0.0,1.0
2024-12-04,202.73,202.8601,202.2,202.48,7892,198.80518074245,198.932762027975,198.285441454759,198.560020701086,8047.8041569385,0.0,1.0
2024-12-05,202.95,203.558,202.95,203.425,7352,199.02092157885,199.617150799445,199.02092157885,199.48672565744,7497.14345689456,0.0,1.0
2024-12-06,203.34,203.745,203.05,203.44,9477,199.403371243377,199.800530510385,199.118985595395,199.501435259922,9664.09528577118,0.0,1.0
2024-12-09,202.75,204.299,202.66,203.79,6768,198.824793545759,200.343805162047,198.736535930868,199.844659317831,6901.61410721741,0.0,1.0
2024-12-10,201.5001,202.3981,201.5,202.2409,3502,197.599091402958,198.479706271536,197.598993338942,198.325549637526,3571.13661398868,0.0,1.0
2024-12-11,202.9644,203.0487,202.48,202.48,4311,199.035042797232,199.11771076318,198.560020701086,198.560020701086,4396.10792201748,0.0,1.0
2024-12-12,201.7283,202.74,201.725,202.46,4840,197.822873488715,198.814987144104,197.819637376169,198.540407897777,4935.55145965311,0.0,1.0
2024-12-13,201.605,202.2075,201.225,202.12,3287,197.701960556314,198.292796256,197.329317293442,198.206990241523,3351.89207600823,0.0,1.0
2024-12-16,202.0392,202.2699,201.74,201.74,6292,198.127754516154,198.353988202324,197.83434697865,197.83434697865,6416.21689754906,0.0,1.0
2024-12-17,199.0453,199.24,198.55,198.75,5495,197.410871252161,197.603972504152,196.919638329148,197.117996061033,5540.49489049113,2.262864,1.0
2024-12-18,193.7564,199.26,193.7564,198.93,6176,192.16540021132,197.62380827734,192.16540021132,197.29651801973,6227.13311076855,0.0,1.0
2024-12-19,193.2228,195.19,193.22,195.19,11055,191.63618178265,193.587228433474,191.633404774404,193.587228433474,11146.5279371027,0.0,1.0
2024-12-20,194.57,196.0585,191.94,191.94,13864,192.97231946463,194.448596884186,190.363915290338,190.363915290338,13978.7845608314,0.0,1.0
2024-12-23,196.05,196.33,194.18,194.9,17546,194.440166680581,194.717867505221,192.585521887453,193.29960972224,17691.2690352242,0.0,1.0
2024-12-24,197.69,197.72,196.2,196.2,4021,196.066700082041,196.096453741823,194.588934979495,194.588934979495,4054.29116554408,0.0,1.0
2024-12-26,197.9383,198.0956,196.72,196.72,7163,196.312961206176,196.468969562304,195.104665082397,195.104665082397,7222.3048044746,0.0,1.0
2024-12-27,196.24,196.74,195.205,196.74,4716,194.628606525872,195.124500855585,193.602105263366,195.124500855585,4755.04529637054,0.0,1.0
2024-12-30,194.46,195.05,193.204,194.49,7145,192.863222712093,193.448378021154,191.617536155853,192.892976371876,7204.15577662584,0.0,1.0
2024-12-31,193.59,194.878,193.4359,194.74,5694,192.000366578392,193.277790371733,191.847531945974,193.140923536732,5741.1424761522,0.0,1.0
2025-01-02,193.2207,195.12,192.47,194.45,8993,191.634099026465,193.517803227314,190.889563279834,192.853304825498,9067.45596909676,0.0,1.0
2025-01-03,195.39,195.4,193.99,194.036,8602,193.785586165359,193.795504051954,192.397082042162,192.442704320496,8673.21875304908,0.0,1.0
2025-01-06,196.2362,197.77,196.2362,196.83,9930,194.624837728966,196.146043174795,194.624837728966,195.213761834934,10012.2136965563,0.0,1.0
2025-01-07,194.5769,197.2705,194.4454,197.16,6044,192.97916280638,195.650644739411,192.848742597665,195.541052092545,6094.04023987775,0.0,1.0
2025-01-08,194.4694,194.4694,193.2395,193.63,7546,192.872545525491,192.872545525491,191.652744653263,192.040038124769,7608.47578592284,0.0,1.0
2025-01-10,191.4141,193.03,191.05,193.03,8391,189.842333634345,191.444964929113,189.481223383448,191.444964929113,8460.47181548881,0.0,1.0
2025-01-13,191.1828,191.1828,189.51,189.51,9738,189.61293291742,189.61293291742,187.953868847931,187.953868847931,9818.62406616969,0.0,1.0
2025-01-14,191.58,192.1641,190.87,191.94,5132,190.006871372944,190.586175128915,189.302701424751,190.363915290338,5174.48949554148,0.0,1.0
2025-01-15,195.046,195.046,194.4,194.43,5030,193.444410866517,193.444410866517,192.803715392527,192.83346905231,5071.64500439859,0.0,1.0
2025-01-16,194.89,195.629,194.7,195.62,7006,193.289691835646,194.022623654962,193.101251990355,194.013697557028,7064.00495046056,0.0,1.0
2025-01-17,196.52,197.11,196.47,196.47,7759,194.906307350512,195.491462659573,194.85671791754,194.85671791754,7823.23928213293,0.0,1.0
2025-01-21,198.8348,198.8348,197.5582,197.91,6490,197.202099739352,197.202099739352,195.935982336728,196.284893587114,6543.73281879661,0.0,1.0
2025-01-22,199.6344,200.2,199.46,199.77,8590,197.99513395143,198.556089617201,197.822166009226,198.129620493648,8661.11940114988,0.0,1.0
2025-01-23,200.3315,200.3315,199.65,199.65,4259,198.686509825916,198.686509825916,198.010605854517,198.010605854517,4294.26164487746,0.0,1.0
2025-01-24,200.36,201.0868,200.36,200.88,6652,198.71477580271,199.435607800381,198.71477580271,199.230505905611,6707.07406943527,0.0,1.0
2025-01-27,198.09,198.1765,197.06,197.06,48720,196.463415545811,196.549205264852,195.441873226602,195.441873226602,49123.3687105965,0.0,1.0
2025-01-28,199.38,199.48,198.1488,198.31,7602,197.742822916472,197.842001782414,196.521732718986,196.681609050885,7664.9394281189,0.0,1.0
2025-01-29,199.1754,199.6869,198.71,199.5,7096,197.539902956753,198.04720285605,197.078324514656,197.861837555603,7154.75008970426,0.0,1.0
2025-01-30,200.6839,201.26,199.6948,200.79,5608,199.036016149498,199.607385596194,198.055037986459,199.141244926263,5654.43045420822,0.0,1.0
2025-01-31,199.54,201.79,199.3,201.1,9309,197.90150910198,200.13303358569,197.663479823717,199.448699410685,9386.07223577466,0.0,1.0
2025-02-03,197.996,198.505,195.8701,195.9,11974,196.370187411825,196.875007839473,194.26174390075,194.291398381667,12073.1366367135,0.0,1.0
2025-02-04,199.52,199.88,198.44,198.44,9804,197.881673328791,198.238717246185,196.810541576611,196.810541576611,9885.1705016151,0.0,1.0
2025-02-05,200.5,200.5,199.1022,199.46,6210,198.853626215029,198.853626215029,197.467304026883,197.822166009226,6261.41460781617,0.0,1.0
2025-02-06,201.192,201.28,200.81,201.12,4478,199.539943967353,199.627221369382,199.161080699452,199.468535183874,4515.07481703715,0.0,1.0
2025-02-07,199.6,201.66,199.6,201.66,7564,197.961016421545,200.004101059964,197.961016421545,200.004101059964,7626.62481377159,0.0,1.0
2025-02-10,201.1449,201.45,200.5801,200.96,8011,199.493230721494,199.795825441485,198.933068486649,199.309848998366,8077.32567201533,0.0,1.0
2025-02-11,201.2156,201.33,200.4,200.4,4345,199.563350179715,199.676810802353,198.754447349087,198.754447349087,4380.97366682145,0.0,1.0
2025-02-12,201.21,201.4844,199.55,199.65,16621,199.557796163222,199.829942971369,197.911426988574,198.010605854517,16758.6106596639,0.0,1.0
2025-02-13,203.34,203.34,201.43,201.43,6225,201.670306007801,201.670306007801,199.775989668296,199.775989668296,6276.53879769011,0.0,1.0
2025-02-14,203.5078,203.802,203.415,203.802,3564,201.836728144853,202.128512368456,201.744690157258,202.128512368456,3593.50751405101,0.0,1.0
2025-02-18,204.0928,204.14,203.67,203.97,7628,202.416924510617,202.463736935342,201.997596265412,202.29513286324,7691.15469056711,0.0,1.0
2025-02-19,203.9073,204.05,203.29,203.46,4075,202.232947714294,202.374475955994,201.620716574829,201.789320646932,4108.73824909031,0.0,1.0
2025-02-20,203.9129,204.06,202.97,204.06,5938,202.238501730786,202.384393842588,201.303344203813,202.384393842588,5987.16263143518,0.0,1.0
2025-02-21,201.1185,203.97,201.1,203.97,6085,199.467047500885,202.29513286324,199.448699410685,202.29513286324,6135.37969219989,0.0,1.0
2025-02-24,199.95,201.52,199.8,201.52,9735,198.308142452345,199.865250647644,198.159374153431,199.865250647644,9815.59922819489,0.0,1.0
2025-02-25,199.75,200.51,198.5301,200.51,8715,198.109784720459,198.863544101624,196.899901734825,198.863544101624,8787.15431676618,0.0,1.0
2025-02-26,199.9702,201.34,199.3897,200.33,7000,198.328176583265,199.686728688948,197.752443266468,198.685022142927,7057.95527451098,0.0,1.0
2025-02-27,196.75,199.6362,196.75,198.5,6243,195.13441874218,197.996919171017,195.13441874218,196.870048896176,6294.68782553885,0.0,1.0
2025-02-28,198.572,198.572,195.59,196.35,14545,196.941457679655,196.941457679655,193.983943897245,194.737703278409,14665.4227811089,0.0,1.0
2025-03-03,196.61,200.17,195.57,199.96,18268,194.99556832986,198.526335957419,193.964108124056,198.318060338939,18419.2467078238,0.0,1.0
2025-03-04,195.2312,196.69,193.38,195.4,10636,193.628090126243,195.074911422614,191.792090959912,193.795504051954,10724.0588999569,0.0,1.0
2025-03-05,198.26,198.5,195.81,196.01,7361,196.632019617914,196.870048896176,194.202137402319,194.400495134204,7421.94411081075,0.0,1.0
2025-03-06,195.3664,197.25,194.88,195.94,14536,193.762179952997,195.630313071893,193.279773949052,194.331069928044,14656.3482671845,0.0,1.0
2025-03-07,196.41,196.5907,193.45,194.75,8037,194.797210597975,194.976426808733,191.861516166072,193.150841423326,8103.54093446351,0.0,1.0
2025-03-10,191.23,193.73,190.0,193.73,11213,189.659745342145,192.139216990711,188.43984529105,192.139216990711,11305.8360704416,0.0,1.0
2025-03-11,190.47,192.0295,189.21,191.36,11171,188.905985960981,190.452680375356,187.656332250103,189.78867786787,11263.4883387946,0.0,1.0
2025-03-12,191.4141,192.07,190.82,192.02,7683,189.842333634345,190.492847816063,189.25311199178,190.443258383092,7746.61005343827,0.0,1.0
2025-03-13,189.39,190.99,188.88,190.86,7363,187.8348542088,189.421716063883,187.329041992492,189.292783538157,7423.96066946061,0.0,1.0
2025-03-14,193.07,193.07,190.92,190.92,6716,191.48463647549,191.48463647549,189.352290857723,189.352290857723,6771.60394623081,0.0,1.0
2025-03-17,194.8654,195.3228,192.98,192.98,28383,193.265293834624,193.718937967446,191.395375496141,191.395375496141,28617.9920794922,0.0,1.0
2025-03-18,193.1558,194.14,192.67,194.14,12323,191.569731942469,192.545850341076,191.087921011719,192.545850341076,12425.0261211141,0.0,1.0
2025-03-19,194.6821,195.0809,193.6,193.63,6569,193.083498973351,193.479024290731,192.010284464986,192.040038124769,6623.3868854661,0.0,1.0
2025-03-20,193.92,194.6683,193.515,194.39,18457,192.327656836002,193.069812289851,191.925982428935,192.793797505933,18609.8115002356,0.0,1.0
2025-03-21,193.62,193.62,191.95,192.35,4976,192.030120238174,192.030120238174,190.373833176932,190.770548640703,5017.19792085238,0.0,1.0
2025-03-24,196.31,196.47,195.38,195.38,25657,194.698031732032,194.85671791754,193.775668278765,193.775668278765,25869.4226397326,0.0,1.0
2025-03-25,196.8197,197.0,196.44,196.66,3130,195.203546411742,195.382365907036,194.826964257757,195.045157762831,3155.91428703133,0.0,1.0
2025-03-26,194.5909,196.35,194.11,196.33,4571,192.993047847612,194.737703278409,192.516096681294,194.717867505221,4608.84479425566,0.0,1.0
2025-03-27,194.457,195.1,194.05,194.11,10639,192.860247346115,193.497967454126,192.456589361728,192.516096681294,10727.0837379317,0.0,1.0
2025-03-28,190.9509,193.17,190.8882,193.17,3935,189.382937127299,191.583815341432,189.320751978353,191.583815341432,3967.5791436001,0.0,1.0
2025-03-31,191.1794,191.1794,188.55,188.61,7443,189.609560835978,189.609560835978,187.001751734882,187.061259054447,7504.62301545502,0.0,1.0
2025-04-01,191.686,192.135,189.68,190.63,10233,190.112000970843,190.557314078926,188.122472920034,189.064672146489,10317.7223320101,0.0,1.0
2025-04-02,192.6,192.78,190.07,190.07,9344,191.018495805559,191.197017764256,188.50927049721,188.50927049721,9421.36201214724,0.0,1.0
2025-04-03,185.4979,187.8884,185.36,186.96,13897,183.974713567446,186.345584357805,183.837945911311,185.424807766393,14012.0577785541,0.0,1.0
2025-04-04,174.4103,179.87,174.4103,179.87,15069,172.978157627188,178.393026171059,172.978157627188,178.393026171059,15193.7611473722,0.0,1.0
2025-04-07,172.5952,176.58,166.7542,168.38,28853,171.177962031462,175.130041481546,165.384924471752,166.997374474248,29091.8833622094,0.0,1.0
2025-04-08,170.2039,179.08,169.52,178.7,15914,168.806297810176,177.609513130112,168.128013545994,177.23263343953,16045.7571769382,0.0,1.0
2025-04-09,185.22,185.435,169.26,169.27,58076,183.699095498991,183.912330060768,167.870148494543,167.880066381137,58556.8300746428,0.0,1.0
2025-04-10,180.17,181.5617,176.72,180.6601,16165,178.690562768887,180.070835046211,175.268891893865,179.176638390872,16298.8352874957,0.0,1.0
2025-04-11,183.6231,184.069,179.3644,180.74,27844,182.115308188753,182.557546751991,177.891577824853,179.25588230476,28074.5295233548,0.0,1.0
2025-04-14,185.2996,186.315,184.93,185.675,7450,183.778041876282,184.785104081063,183.411476787757,184.15035933903,7511.68097072952,0.0,1.0
2025-04-15,185.5043,187.07,185.31,186.65,5196,183.981061014866,185.53390451893,183.78835647834,185.117353281971,5239.01937233701,0.0,1.0
2025-04-16,182.6099,185.3,182.6,184.2544,4989,181.110427919022,183.778438591745,181.100609211294,182.741424369449,5030.30555207646,0.0,1.0
2025-04-17,183.388,184.14,183.388,184.14,3507,181.882138674922,182.62796374681,181.882138674922,182.62796374681,3536.03559252999,0.0,1.0
2025-04-21,180.4556,181.8957,178.6097,180.79,22572,178.973817610019,180.402092458459,177.143074923584,179.305471737731,22758.8809223231,0.0,1.0
2025-04-22,184.4251,185.04,183.01,183.01,4989,182.910722693613,183.520573540294,181.507242561658,181.507242561658,5030.30555207646,0.0,1.0
2025-04-23,186.86,189.0842,186.47,187.07,4860,185.325628900451,187.531565236747,184.938831323274,185.53390451893,4900.23751916047,0.0,1.0
2025-04-24,190.1361,190.1361,188.41,188.41,3274,188.574827727598,188.574827727598,186.862901322562,186.862901322562,3301.10650982128,0.0,1.0
2025-04-25,190.9995,191.31,189.395,189.82,10717,189.431138056147,189.739088434899,187.839813152097,188.261323332353,10805.7295252763,0.0,1.0
2025-04-28,191.5755,191.5755,190.02,190.9,5096,190.002408323977,190.002408323977,188.459681064239,189.332455084534,5138.19143984398,0.0,1.0
2025-04-29,192.13,192.4571,191.38,191.45,3063,190.552355135629,190.876769206127,189.808513641059,189.877938847219,3088.35957226101,0.0,1.0
2025-04-30,192.14,192.14,188.98,190.2,10099,190.562273022223,190.562273022223,187.428220858435,188.638203022936,10182.6129024695,0.0,1.0
2025-05-01,192.47,194.4561,192.47,192.58,4628,190.889563279834,192.859354736321,190.889563279834,190.998660032371,4666.31671577668,0.0,1.0
2025-05-02,196.18,196.45,195.64,195.64,4267,194.569099206307,194.836882144352,194.033533330216,194.033533330216,4302.32787947689,0.0,1.0
2025-05-05,195.9557,196.4022,195.17,195.17,4007,194.346641009997,194.789474646431,193.567392660286,193.567392660286,4040.17525499507,0.0,1.0
2025-05-06,194.9936,195.08,194.08,194.6081,3276,193.392441140763,193.478131680937,192.486343021511,193.010106612554,3303.12306847113,0.0,1.0
2025-05-07,194.8258,195.3224,194.666,195.04,2144,193.226019003711,193.718541251982,193.067531175935,193.43846013456,2161.75087265022,0.0,1.0
2025-05-08,195.7482,197.04,194.8,194.8,2991,194.140844863166,195.422037453413,193.200430856298,193.200430856298,3015.76346086605,0.0,1.0
2025-05-09,195.8577,196.2099,195.55,196.0776,5765,194.249445721373,194.598753687223,193.944272350868,194.467540047581,5812.73030822226,0.0,1.0
2025-05-12,200.4846,200.99,199.07,200.99,4929,198.838352669674,199.339602658148,197.435368432049,199.339602658148,4969.80879258066,0.0,1.0
2025-05-13,201.9296,202.23,201.54,201.6478,4364,200.271487282546,200.569420595837,199.885086420833,199.992001238319,4400.13097399512,0.0,1.0
2025-05-14,201.882,202.27,201.6753,202.135,3211,200.224278142357,200.609092142214,200.019275426453,200.475200673192,3237.58491235067,0.0,1.0
2025-05-15,202.82,203.05,201.4894,201.7,3252,201.154575904899,201.382687296567,199.834901914666,200.043772606341,3278.92436467281,0.0,1.0
2025-05-16,203.9,203.9,202.8401,203.54,11800,202.22570765708,202.22570765708,201.174510856953,201.868663739686,11897.6960341756,0.0,1.0
2025-05-19,204.42,204.7389,201.83,201.83,8160,202.741437759982,203.057719163473,200.172705132067,200.172705132067,8227.55929142992,0.0,1.0
2025-05-20,204.3158,204.57,203.87,203.9559,10370,202.638093381669,202.890206058896,202.195953997297,202.281148643142,10455.8565995256,0.0,1.0
2025-05-21,201.69,204.67,201.67,203.08,74127,200.033854719747,202.989384924838,200.014018946558,201.41244095635,74740.7215190964,0.0,1.0
2025-05-22,201.8098,202.37,201.37,202.37,5894,200.152671001146,200.708271008157,199.71648234873,200.708271008157,5942.79834113825,0.0,1.0
2025-05-23,200.9845,201.505,200.4008,200.6329,2932,199.334147820522,199.850373817753,198.755240780014,198.985434927867,2956.27498069516,0.0,1.0
2025-05-27,203.88,204.135,202.84,202.84,7470,202.205871883891,202.458777992045,201.174411678088,201.174411678088,7531.84655722815,0.0,1.0
2025-05-28,202.6702,203.85,202.6702,203.54,4620,201.006005963717,202.176118224108,201.006005963717,201.868663739686,4658.25048117724,0.0,1.0
2025-05-29,203.32,203.98,202.861,203.98,7633,201.650470234612,202.305050749834,201.195239239935,202.305050749834,7696.19608719176,0.0,1.0
2025-05-30,203.12,203.575,202.051,203.21,5262,201.452112502727,201.903376342766,200.3918904258,201.541373482075,5305.56580778239,0.0,1.0
2025-06-02,204.4934,204.5652,202.25,202.75,9170,202.814235047583,202.88544547333,200.589256369026,201.085150698739,9245.9214096094,0.0,1.0
2025-06-03,205.2568,205.37,204.125,204.24,12076,203.57136651019,203.683636986437,202.448860105451,202.562915801285,12175.9811278563,0.0,1.0
2025-06-04,205.7898,206.26,205.74,205.74,4533,204.099989865664,204.566328893326,204.050598790425,204.050598790425,4570.53017990832,0.0,1.0
2025-06-05,205.0828,206.38,205.0828,205.531,2569,203.398795283449,204.685343532458,203.398795283449,203.843314960604,2590.26958574553,0.0,1.0
2025-06-06,206.8921,207.04,206.17,206.893,7687,205.19323850495,205.339924047679,204.477067913978,205.194131114743,7750.64317073798,0.0,1.0
2025-06-09,207.1506,207.61,206.721,207.18,6328,205.449615873412,205.905243583552,205.023543465322,205.478774459999,6380.39156815791,0.0,1.0
2025-06-10,207.9377,207.9377,207.42,207.42,2690,206.230252727246,206.230252727246,205.716803738261,205.716803738261,2712.27138406208,0.0,1.0
2025-06-11,207.646,208.7453,207.646,208.45,33477,205.940947975292,207.031221248599,205.940947975292,206.738346057471,33754.1669606862,0.0,1.0
2025-06-12,208.45,208.54,207.37,207.37,4658,206.738346057471,206.827607036819,205.66721430529,205.66721430529,4696.56509552458,0.0,1.0
2025-06-13,205.91,207.0813,205.84,206.32,11215,204.219202862527,205.380884919313,204.149777656367,204.625836212892,11307.8526290915,0.0,1.0
2025-06-16,206.0883,207.0,205.74,205.74,7318,206.0883,207.0,205.74,205.74,7318,1.706272,1.0
2025-06-17,203.87,205.69,203.76,205.68,8654,203.87,205.69,203.76,205.68,8654,0.0,1.0
2025-06-18,204.23,205.31,204.01,204.44,11075,204.23,205.31,204.01,204.44,11075,0.0,1.0
2025-06-20,202.97,205.24,202.86,205.24,17038,202.97,205.24,202.86,205.24,17038,0.0,1.0
2025-06-23,205.16,205.17,202.56,202.78,15283,205.16,205.17,202.56,202.78,15283,0.0,1.0
2025-06-24,208.21,208.32,206.72,206.72,4838,208.21,208.32,206.72,206.72,4838,0.0,1.0
2025-06-25,207.6857,208.1957,207.39,207.84,25696,207.6857,208.1957,207.39,207.84,25696,0.0,1.0
2025-06-26,209.5195,209.5195,208.85,208.87,3038,209.5195,209.5195,208.85,208.87,3038,0.0,1.0
2025-06-27,210.3695,210.99,209.44,210.13,4837,210.3695,210.99,209.44,210.13,4837,0.0,1.0
2025-06-30,211.82,211.85,210.31,211.05,10730,211.82,211.85,210.31,211.05,10730,0.0,1.0
2025-07-01,211.3377,211.6399,210.855,210.86,4653,211.3377,211.6399,210.855,210.86,4653,0.0,1.0
2025-07-02,212.1971,212.1971,210.99,211.02,8355,212.1971,212.1971,210.99,211.02,8355,0.0,1.0
2025-07-03,213.4316,213.72,212.995,212.995,4714,213.4316,213.72,212.995,212.995,4714,0.0,1.0
2025-07-07,211.5822,212.93,211.3322,212.41,4461,211.5822,212.93,211.3322,212.41,4461,0.0,1.0
2025-07-08,211.9268,212.3,211.74,211.9184,4641,211.9268,212.3,211.74,211.9184,4641,0.0,1.0
2025-07-09,213.0033,213.3833,212.31,212.46,4470,213.0033,213.3833,212.31,212.46,4470,0.0,1.0
2025-07-10,213.3626,213.65,212.76,212.76,4742,213.3626,213.65,212.76,212.76,4742,0.0,1.0
2025-07-11,212.1,212.47,212.1,212.47,4736,212.1,212.47,212.1,212.47,4736,0.0,1.0
2025-07-14,212.5769,212.625,211.79,211.83,2520,212.5769,212.625,211.79,211.83,2520,0.0,1.0
2025-07-15,211.62,213.69,211.62,213.69,5296,211.62,213.69,211.62,213.69,5296,0.0,1.0
2025-07-16,212.4801,212.4801,211.42,211.59,3174,212.4801,212.4801,211.42,211.59,3174,0.0,1.0
2025-07-17,213.6372,213.7456,212.51,212.51,2761,213.6372,213.7456,212.51,212.51,2761,0.0,1.0
2025-07-18,213.32,214.36,213.26,214.36,3655,213.32,214.36,213.26,214.36,3655,0.0,1.0
2025-07-21,213.9169,214.84,213.9169,214.1,5876,213.9169,214.84,213.9169,214.1,5876,0.0,1.0
2025-07-22,214.3083,214.3083,213.0464,213.5986,4780,214.3083,214.3083,213.0464,213.5986,4780,0.0,1.0
2025-07-23,216.2888,216.47,215.33,215.33,4435,216.2888,216.47,215.33,215.33,4435,0.0,1.0
2025-07-24,216.3728,216.75,216.3728,216.53,3980,216.3728,216.75,216.3728,216.53,3980,0.0,1.0
2025-07-25,216.7187,216.86,215.85,215.85,3388,216.7187,216.86,215.85,215.85,3388,0.0,1.0
2025-07-28,215.6249,216.19,215.6249,216.19,2574,215.6249,216.19,215.6249,216.19,2574,0.0,1.0
2025-07-29,214.98,216.1254,214.88,216.1254,11757,214.98,216.1254,214.88,216.1254,11757,0.0,1.0
2025-07-30,214.3407,215.4479,214.1,215.23,3203,214.3407,215.4479,214.1,215.23,3203,0.0,1.0
2025-07-31,213.2619,215.35,213.01,215.15,10710,213.2619,215.35,213.01,215.15,10710,0.0,1.0
2025-08-01,210.8759,211.2,209.8538,209.8538,3452,210.8759,211.2,209.8538,209.8538,3452,0.0,1.0
2025-08-04,213.8657,213.8657,213.25,213.25,5315,213.8657,213.8657,213.25,213.25,5315,0.0,1.0
2025-08-05,213.4435,214.52,213.32,214.43,10082,213.4435,214.52,213.32,214.43,10082,0.0,1.0
2025-08-06,214.57,214.71,213.76,214.0855,6331,214.57,214.71,213.76,214.0855,6331,0.0,1.0
2025-08-07,215.1071,216.32,214.44,216.01,5041,215.1071,216.32,214.44,216.01,5041,0.0,1.0
2025-08-08,216.5792,216.7461,216.06,216.321,3579,216.5792,216.7461,216.06,216.321,3579,0.0,1.0
2025-08-11,215.912,216.9,215.912,216.625,4069,215.912,216.9,215.912,216.625,4069,0.0,1.0
2025-08-12,218.4648,218.6399,216.735,216.875,4405,218.4648,218.6399,216.735,216.875,4405,0.0,1.0
2025-08-13,219.5296,219.72,219.235,219.29,2268,219.5296,219.72,219.235,219.29,2268,0.0,1.0
2025-08-14,219.3819,219.63,218.41,218.41,3857,219.3819,219.63,218.41,218.41,3857,0.0,1.0
2025-08-15,219.5478,219.89,219.38,219.89,5527,219.5478,219.89,219.38,219.89,5527,0.0,1.0
2025-08-18,219.6039,219.72,218.96,219.19,4695,219.6039,219.72,218.96,219.19,4695,0.0,1.0
2025-08-19,218.1787,219.865,218.145,219.415,3306,218.1787,219.865,218.145,219.415,3306,0.0,1.0
2025-08-20,218.15,218.48,216.75,218.48,8806,218.15,218.48,216.75,218.48,8806,0.0,1.0
2025-08-21,217.1193,217.39,216.6992,216.6992,3977,217.1193,217.39,216.6992,216.6992,3977,0.0,1.0
2025-08-22,220.2581,220.9365,219.93,220.173,5311,220.2581,220.9365,219.93,220.173,5311,0.0,1.0
2025-08-25,218.75,219.9968,218.75,219.9968,7456,218.75,219.9968,218.75,219.9968,7456,0.0,1.0
2025-08-26,219.38,219.38,218.7032,218.853,4187,219.38,219.38,218.7032,218.853,4187,0.0,1.0
2025-08-27,219.5334,219.5334,218.43,218.43,5987,219.5334,219.5334,218.43,218.43,5987,0.0,1.0
2025-08-28,220.2751,220.2751,219.2948,219.49,9270,220.2751,220.2751,219.2948,219.49,9270,0.0,1.0
2025-08-29,218.8733,219.54,218.7594,219.54,14367,218.8733,219.54,218.7594,219.54,14367,0.0,1.0
2025-09-02,217.3552,217.3552,215.855,216.14,6145,217.3552,217.3552,215.855,216.14,6145,0.0,1.0
2025-09-03,217.99,218.23,217.0,217.7,35766,217.99,218.23,217.0,217.7,35766,0.0,1.0
2025-09-04,219.69,219.69,218.0837,218.46,6250,219.69,219.69,218.0837,218.46,6250,0.0,1.0
2025-09-05,219.85,220.5556,219.3131,220.5556,3477,219.85,220.5556,219.3131,220.5556,3477,0.0,1.0
2025-09-08,220.7,220.87,220.3385,220.78,5689,220.7,220.87,220.3385,220.78,5689,0.0,1.0
2025-09-09,221.32,221.32,220.73,221.2746,2551,221.32,221.32,220.73,221.2746,2551,0.0,1.0
2025-09-10,222.0011,222.8,221.61,222.5872,7552,222.0011,222.8,221.61,222.5872,7552,0.0,1.0
2025-09-11,224.11,224.11,222.91,222.91,2085,224.11,224.11,222.91,222.91,2085,0.0,1.0
2025-09-12,223.81,224.1,223.612,223.77,4578,223.81,224.1,223.612,223.77,4578,0.0,1.0
2025-09-15,224.9793,225.05,224.67,224.93,3398,224.9793,225.05,224.67,224.93,3398,0.0,1.0
2025-09-16,224.98,225.18,224.5676,224.5676,218942,224.98,225.18,224.5676,224.5676,218942,0.0,1.0
2025-09-17,224.64,225.3182,223.79,225.13,5833,224.64,225.3182,223.79,225.13,5833,0.0,1.0
2025-09-18,225.6916,226.0064,225.25,225.25,3476,225.6916,226.0064,225.25,225.25,3476,0.0,1.0
2025-09-19,225.99,226.3,225.485,225.83,6463,225.99,226.3,225.485,225.83,6463,0.0,1.0
2025-09-22,226.84,227.2361,225.8141,226.003181,8869,226.84,227.2361,225.8141,226.003181,8869,0.0,1.0
2025-09-23,225.94,227.245,225.94,227.245,3266,225.94,227.245,225.94,227.245,3266,0.0,1.0
2025-09-24,225.01,225.9256,224.78,225.9155,3195,225.01,225.9256,224.78,225.9155,3195,0.0,1.0
2025-09-25,223.6986,223.915,223.54,223.9,4730,223.6986,223.915,223.54,223.9,4730,0.0,1.0
2025-09-26,224.78,224.9059,224.01,224.25,5141,224.78,224.9059,224.01,224.25,5141,0.0,1.0
2025-09-29,225.92,226.397,225.6996,225.86,6213,225.92,226.397,225.6996,225.86,6213,0.0,1.0
2025-09-30,226.8697,226.8697,225.42,225.96,7889,226.8697,226.8697,225.42,225.96,7889,0.0,1.0
2025-10-01,227.87,228.07,226.63,226.63,7462,227.87,228.07,226.63,226.63,7462,0.0,1.0
2025-10-02,228.35,228.87,227.5023,228.87,8913,228.35,228.87,227.5023,228.87,8913,0.0,1.0
2025-10-03,228.9769,229.685,228.9769,229.5,2588,228.9769,229.685,228.9769,229.5,2588,0.0,1.0
2025-10-06,229.71,229.91,229.07,229.62,5405,229.71,229.91,229.07,229.62,5405,0.0,1.0
2025-10-07,228.3919,230.01,228.185,230.01,2629,228.3919,230.01,228.185,230.01,2629,0.0,1.0
2025-10-08,229.72,229.72,228.5001,228.5001,3148,229.72,229.72,228.5001,228.5001,3148,0.0,1.0
2025-10-09,228.5047,229.82,228.007,229.82,2852,228.5047,229.82,228.007,229.82,2852,0.0,1.0
2025-10-10,222.59,229.0664,222.59,229.0664,4675,222.59,229.0664,222.59,229.0664,4675,0.0,1.0
2025-10-13,225.9897,226.5332,225.43,225.43,9059,225.9897,226.5332,225.43,225.43,9059,0.0,1.0
2025-10-14,225.6222,226.595,223.76,223.76,7487,225.6222,226.595,223.76,223.76,7487,0.0,1.0
2025-10-15,227.19,228.335,226.5949,227.64,17330,227.19,228.335,226.5949,227.64,17330,0.0,1.0
2025-10-16,226.37,228.4198,225.65,227.64,4858,226.37,228.4198,225.65,227.64,4858,0.0,1.0
2025-10-17,227.47,227.73,225.65,225.985,11451,227.47,227.73,225.65,225.985,11451,0.0,1.0
2025-10-20,230.06,230.12,228.32,228.32,11141,230.06,230.12,228.32,228.32,11141,0.0,1.0
2025-10-21,229.3528,229.66,229.0,229.43,5353,229.3528,229.66,229.0,229.43,5353,0.0,1.0
2025-10-22,227.98,229.23,227.44,229.14,3632,227.98,229.23,227.44,229.14,3632,0.0,1.0
2025-10-23,229.2408,229.59,228.5697,228.5697,1615,229.2408,229.59,228.5697,228.5697,1615,0.0,1.0
2025-10-24,230.66,231.02,230.66,230.7956,5318,230.66,231.02,230.66,230.7956,5318,0.0,1.0
2025-10-27,233.0458,233.0458,232.27,232.317,6237,233.0458,233.0458,232.27,232.317,6237,0.0,1.0
2025-10-28,233.46,233.57,232.86,233.11,4962,233.46,233.57,232.86,233.11,4962,0.0,1.0
2025-10-29,232.86,234.11,232.315,234.11,5283,232.86,234.11,232.315,234.11,5283,0.0,1.0
2025-10-30,230.8377,232.3699,230.8377,231.24,6970,230.8377,232.3699,230.8377,231.24,6970,0.0,1.0
2025-10-31,231.2,231.71,230.765,231.05,4060,231.2,231.71,230.765,231.05,4060,0.0,1.0
2025-11-03,231.5354,231.79,231.235,231.235,4368,231.5354,231.79,231.235,231.235,4368,0.0,1.0
2025-11-04,228.7918,230.55,228.71,229.08,21353,228.7918,230.55,228.71,229.08,21353,0.0,1.0
2025-11-05,230.0,230.79,228.64,228.64,2768,230.0,230.79,228.64,228.64,2768,0.0,1.0
2025-11-06,227.76,229.93,227.6248,229.93,3722,227.76,229.93,227.6248,229.93,3722,0.0,1.0
2025-11-07,227.92,227.92,225.4501,226.12,4481,227.92,227.92,225.4501,226.12,4481,0.0,1.0
2025-11-10,231.41,231.64,229.72,230.71,7595,231.41,231.64,229.72,230.71,7595,0.0,1.0
2025-11-11,232.0707,232.0707,231.08,231.35,3508,232.0707,232.0707,231.08,231.35,3508,0.0,1.0
2025-11-12,232.6392,233.0,232.21,233.0,4361,232.6392,233.0,232.21,233.0,4361,0.0,1.0
2025-11-13,229.0248,231.95,228.795,231.61,6239,229.0248,231.95,228.795,231.61,6239,0.0,1.0
2025-11-14,228.45,229.876,228.0124,228.0124,10666,228.45,229.876,228.0124,228.0124,10666,0.0,1.0
2025-11-17,226.0655,228.68,225.572913,227.66,5822,226.0655,228.68,225.572913,227.66,5822,0.0,1.0
2025-11-18,224.31,224.8331,223.5153,223.6125,6079,224.31,224.8331,223.5153,223.6125,6079,0.0,1.0
2025-11-19,224.86,225.8829,223.76,224.22,14123,224.86,225.8829,223.76,224.22,14123,0.0,1.0
2025-11-20,221.2089,228.0137,221.2089,227.88,6234,221.2089,228.0137,221.2089,227.88,6234,0.0,1.0
2025-11-21,223.3292,223.92,221.15,221.73,7858,223.3292,223.92,221.15,221.73,7858,0.0,1.0
2025-11-24,226.1098,226.145,224.08,224.08,10231,226.1098,226.145,224.08,224.08,10231,0.0,1.0
2025-11-25,228.45,228.45,226.05,226.18,6536,228.45,228.45,226.05,226.18,6536,0.0,1.0
2025-11-26,230.17,230.5286,229.25,229.5,5697,230.17,230.5286,229.25,229.5,5697,0.0,1.0