date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-10-01,30.8,34.0,30.64,32.0,643746,30.7375557583484,33.9310680449301,30.5778801440193,31.9351228658165,645053.788787836,0.0,1.0
2015-10-02,32.25,32.45,30.25,30.99,273217,32.1846160132057,32.3842105311171,30.1886708340922,30.9271705503642,273772.048309809,0.0,1.0
2015-10-05,32.59,32.79,31.005,31.98,122178,32.523926693655,32.7235212115664,30.9421401392075,31.9151634140254,122426.208172975,0.0,1.0
2015-10-06,32.74,33.775,30.84,32.65,124215,32.6736225820885,33.7065242122798,30.7774746619307,32.5838050490284,124467.346397929,0.0,1.0
2015-10-07,32.68,33.0,32.4805,32.76,35763,32.6137442267151,32.9330954553733,32.4146486950985,32.6935820338797,35835.6535783048,0.0,1.0
2015-10-08,32.14,33.0,31.7,32.68,35578,32.0748390283545,32.9330954553733,31.6357310889495,32.6137442267151,35650.2777454052,0.0,1.0
2015-10-09,33.8,34.25,32.31,32.5,153507,33.7314735270187,34.1805611923192,32.2444943685791,32.4341091605949,153818.853950866,0.0,1.0
2015-10-12,34.0,34.5,33.66,34.14,67358,33.9310680449301,34.4300543397084,33.5917573644807,34.070784207468,67494.8397429592,0.0,1.0
2015-10-13,34.4003,34.5,34.0,34.0,49606,34.3305564725296,34.4300543397084,33.9310680449301,33.9310680449301,49706.7760368366,0.0,1.0
2015-10-14,34.23,35.0,34.11,35.0,65865,34.1606017405281,34.9290406344868,34.0408450297813,34.9290406344868,65998.8066698835,0.0,1.0
2015-10-15,34.4,34.64,33.99,34.58,73719,34.3302570807528,34.5697705022464,33.9210883190345,34.509892146873,73868.7623001159,0.0,1.0
2015-10-16,34.5,34.87,34.0,34.22,48034,34.4300543397084,34.7993041978444,33.9310680449301,34.1506220146325,48131.5824729551,0.0,1.0
2015-10-19,34.35,34.42,33.7584,34.25,192191,34.2803584512749,34.3502165325439,33.6899578672931,34.1805611923192,192581.441625926,0.0,1.0
2015-10-20,34.25,34.67,34.01,34.42,65666,34.1805611923192,34.5997096799331,33.9410477708256,34.3502165325439,65799.4023955754,0.0,1.0
2015-10-21,34.99,35.0,34.02,34.35,83622,34.9190609085913,34.9290406344868,33.9510274967212,34.2803584512749,83791.880533652,0.0,1.0
2015-10-22,35.0,35.5925,34.471,35.0,55257,34.9290406344868,35.5203393937992,34.4011131346113,34.9290406344868,55369.2562082708,0.0,1.0
2015-10-23,35.42,35.8699,34.7,35.8699,59760,35.3481891221007,35.7971769901423,34.6296488576198,35.7971769901423,59881.4041841985,0.0,1.0
2015-10-26,36.54,36.95,35.25,35.3,64063,36.4659184224042,36.8750871841225,35.178533781876,35.2284324113539,64193.1458542891,0.0,1.0
2015-10-27,37.0,37.86,36.24,36.56,241504,36.9249858136004,37.7832422406192,36.1665266455372,36.4858778741954,241994.62242471,0.0,1.0
2015-10-28,35.83,37.75,35.01,37.0,137974,35.7573578838189,37.6734652557679,34.9390203603824,36.9249858136004,138254.298208009,0.0,1.0
2015-10-29,35.76,36.5,35.01,35.83,90688,35.68749980255,36.425999518822,34.9390203603824,35.7573578838189,90872.2353188854,0.0,1.0
2015-10-30,36.01,36.66,34.638,35.46,91695,35.9369929499392,36.585675133151,34.5677745570673,35.3881080256829,91881.2810687764,0.0,1.0
2015-11-02,36.1,36.5,34.06,36.0,52634,36.0268104829993,36.425999518822,33.9909464003035,35.9270132240436,52740.9275072139,0.0,1.0
2015-11-03,35.75,36.0,34.11,35.98,53520,35.6775200766544,35.9270132240436,34.0408450297813,35.9070537722524,53628.7274420734,0.0,1.0
2015-11-04,35.72,36.47,35.25,35.98,39408,35.6475808989677,36.3960603411353,35.178533781876,35.9070537722524,39488.0585021904,0.0,1.0
2015-11-05,35.95,36.25,35.25,35.56,71483,35.8771145945658,36.1765063714328,35.178533781876,35.4879052846386,71628.2198008544,0.0,1.0
2015-11-06,36.22,36.39,35.3,35.86,20983,36.1465671937461,36.3162225339707,35.2284324113539,35.7872970615056,21025.627576925,0.0,1.0
2015-11-09,36.1,36.6999,35.55,36.06,92371,36.0268104829993,36.6254942394744,35.477925558743,35.986891579417,92558.6543825067,0.0,1.0
2015-11-10,36.61,36.94,35.8,36.16,107415,36.5357765036732,36.8651074582269,35.7274187061322,36.0866888383727,107633.216707592,0.0,1.0
2015-11-11,36.86,37.185,35.89,35.9099,71388,36.7852696510624,37.1096107426684,35.8172362391923,35.8370958937245,71533.0268055818,0.0,1.0
2015-11-12,37.81,38.1,35.57,36.78,62894,37.7333436111413,38.0227556621128,35.4978850105342,36.7054318438979,63021.7709966698,0.0,1.0
2015-11-13,37.94,38.2,37.204,37.99,46385,37.8630800477837,38.1225529210685,37.1285722218699,37.9129786772616,46479.2324813261,0.0,1.0
2015-11-16,37.44,37.98,37.21,37.95,80596,37.3640937530053,37.902998951366,37.1345600574073,37.8730597736793,80759.7331263332,0.0,1.0
2015-11-17,36.86,37.77,35.78,37.4,68385,36.7852696510624,37.6934247075591,35.7074592543411,37.3241748494231,68523.926123434,0.0,1.0
2015-11-18,35.99,37.3,35.5001,37.3,56388,35.917033498148,37.2243775904674,35.4281267265242,37.2243775904674,56502.553867781,0.0,1.0
2015-11-19,36.83,37.56,35.35,36.27,79502,36.7553304733757,37.4838504637521,35.2783310408317,36.1964658232239,79663.5106334028,0.0,1.0
2015-11-20,36.95,38.05,36.36,36.53,86573,36.8750871841225,37.972857032635,36.286283356284,36.4559386965087,86748.8755762822,0.0,1.0
2015-11-23,36.72,37.52,36.31,36.95,30914,36.6455534885245,37.4439315601699,36.2363847268062,36.8750871841225,30976.8026932783,0.0,1.0
2015-11-24,36.78,37.15,36.33,36.98,41308,36.7054318438979,37.0746817020339,36.2563441785973,36.9050263618092,41391.9184076451,0.0,1.0
2015-11-25,36.64,37.04,36.44,36.64,31201,36.5657156813599,36.9649047171826,36.3661211634486,36.5657156813599,31264.385742155,0.0,1.0
2015-11-27,36.97,36.97,36.01,36.77,5350,36.8950466359137,36.8950466359137,35.9369929499392,36.6954521180023,5360.86868114896,0.0,1.0
2015-11-30,36.67,36.74,36.01,36.65,28375,36.5956548590466,36.6655129403156,35.9369929499392,36.5756954072555,28432.6446406733,0.0,1.0
2015-12-01,36.59,36.6,35.41,36.4,8297,36.5158170518821,36.5257967777776,35.3382093962051,36.3262022598663,8313.85559766223,0.0,1.0
2015-12-02,36.29,36.65,36.05,36.36,22904,36.216425275015,36.5756954072555,35.9769118535214,36.286283356284,22950.5301444927,0.0,1.0
2015-12-03,36.48,36.91,36.23,36.43,26761,36.4060400670308,36.8351682805402,36.1565469196416,36.356141437553,26815.3657525659,0.0,1.0
2015-12-04,36.25,36.8,36.01,36.48,29332,36.1765063714328,36.725391295689,35.9369929499392,36.4060400670308,29391.5888141049,0.0,1.0
2015-12-07,37.27,39.3899,36.13,36.13,88753,37.1944384127807,39.3100405053821,36.056749660686,36.056749660686,88933.3043099091,0.0,1.0
2015-12-08,37.54,37.96,36.35,37.3,68561,37.463891011961,37.8830394995748,36.2763036303885,37.2243775904674,68700.2836725709,0.0,1.0
2015-12-09,37.64,38.15,37.31,37.71,62655,37.5636882709167,38.0726542915906,37.234357316363,37.6335463521857,62782.2854611941,0.0,1.0
2015-12-10,38.05,38.05,37.314,37.98,53023,37.972857032635,37.972857032635,37.2383492067212,37.902998951366,53130.7177720675,0.0,1.0
2015-12-11,37.96,38.0,37.54,38.0,48186,37.8830394995748,37.9229584031571,37.463891011961,37.9229584031571,48283.8912653915,0.0,1.0
2015-12-14,38.9,39.96,37.136,37.95,219132,38.8211337337582,39.8789846786884,37.0607100857801,37.8730597736793,219577.173053745,0.0,1.0
2015-12-15,38.74,39.055,38.17,39.03,192869,38.6614581194291,38.9758194851395,38.0926137433818,38.9508701704006,193260.819002714,0.0,1.0
2015-12-16,38.23,38.93,37.86,38.8,270072,38.1524920987552,38.8510729114449,37.7832422406192,38.7213364748025,270620.659150516,0.0,1.0
2015-12-17,38.1101,39.005,37.76,39.005,130840,38.0328351852673,38.9259208556617,37.6834449816635,38.9259208556617,131105.805278791,0.0,1.0
2015-12-18,36.96,38.9,35.95,38.32,746709,36.8850669100181,38.8211337337582,35.8771145945658,38.2423096318153,748225.961127488,0.0,1.0
2015-12-21,37.29,37.94,36.2439,37.33,26304,37.2143978645718,37.8630800477837,36.1704187386365,37.2543167681541,26357.4373437276,0.0,1.0
2015-12-22,37.53,37.95,37.17,37.17,49500,37.4539112860654,37.8730597736793,37.094641153825,37.094641153825,49600.5606947428,0.0,1.0
2015-12-23,37.54,38.83,36.92,37.5,45942,37.463891011961,38.7512756524892,36.8451480064358,37.4239721083787,46035.3325138964,0.0,1.0
2015-12-24,37.76,38.2,37.23,37.67,18493,37.6834449816635,38.1225529210685,37.1545195091984,37.5936274486034,18530.5690692501,0.0,1.0
2015-12-28,38.06,38.25,36.45,37.56,67077,37.9828367585305,38.1724515505463,36.3761008893441,37.4838504637521,67213.2688832578,0.0,1.0
2015-12-29,37.56,38.1,36.13,38.1,63739,37.4838504637521,38.0227556621128,36.056749660686,38.0227556621128,63868.4876388326,0.0,1.0
2015-12-30,36.795,38.03,36.54,37.46,51711,36.7204014327412,37.9528975808438,36.4659184224042,37.3840532047965,51816.0524057746,0.0,1.0
2015-12-31,37.67,38.14,36.17,36.89,90454,37.5936274486034,38.0626745656951,36.0966685642682,36.8152088287491,90637.7599410558,0.0,1.0
2016-01-04,37.3,37.75,37.02,37.75,42025,37.2243775904674,37.6734652557679,36.9449452653915,37.6734652557679,42110.375014072,0.0,1.0
2016-01-05,36.8,37.65,36.77,37.25,57761,36.725391295689,37.5736679968123,36.6954521180023,37.1744789609895,57878.3431573543,0.0,1.0
2016-01-06,35.78,37.0,35.46,37.0,109952,35.7074592543411,36.9249858136004,35.3881080256829,36.9249858136004,110175.370697139,0.0,1.0
2016-01-07,35.52,36.79,35.3,35.93,116745,35.4479863810563,36.7154115697934,35.2284324113539,35.8571551427746,116982.170874904,0.0,1.0
2016-01-08,36.06,36.44,35.15,35.21,41015,35.986891579417,36.3661211634486,35.0787365229203,35.1386148782937,41098.3231695934,0.0,1.0
2016-01-11,35.86,36.45,35.56,36.45,55482,35.7872970615056,36.3761008893441,35.4879052846386,36.3761008893441,55594.7133023378,0.0,1.0
2016-01-12,35.21,36.11,34.81,35.83,57133,35.1386148782937,36.0367902088948,34.739425842471,35.7573578838189,57249.0673570251,0.0,1.0
2016-01-13,34.79,35.46,33.765,35.07,64359,34.7194663906799,35.3881080256829,33.6965444863842,34.9988987157558,64489.7471869283,0.0,1.0
2016-01-14,33.99,34.75,33.04,34.47,66535,33.9210883190345,34.6795474870976,32.9730143589556,34.4001151620217,66670.1677944386,0.0,1.0
2016-01-15,34.19,34.51,33.48,33.85,40925,34.1206828369458,34.440034065604,33.4121222983605,33.7813721564965,41008.1403319667,0.0,1.0
2016-01-19,33.26,34.21,32.89,33.88,52156,33.192568328658,34.140642288737,32.823318470522,33.8113113341832,52261.9564362628,0.0,1.0
2016-01-20,32.97,33.15,29.95,32.97,110755,32.9031562776866,33.0827913438068,29.8892790572252,32.9031562776866,110980.002015075,0.0,1.0
2016-01-21,33.04,33.97,33.0,33.0,26174,32.9730143589556,33.9011288672434,32.9330954553733,32.9330954553733,26227.1732449332,0.0,1.0
2016-01-22,33.75,34.04,29.99,33.0,74731,33.6815748975409,33.9709869485123,29.9291979608074,32.9330954553733,74882.8182076529,0.0,1.0
2016-01-25,34.0,35.11,32.82,33.45,51896,33.9310680449301,35.0388176193381,32.7534603892531,33.3821831206738,52001.4282386741,0.0,1.0
2016-01-26,34.04,34.1,30.39,34.0,56272,33.9709869485123,34.0308653038857,30.3283869966301,33.9310680449301,56386.3182103953,0.0,1.0
2016-01-27,33.49,34.0,33.27,33.925,71520,33.4221020242561,33.9310680449301,33.2025480545536,33.8562201007133,71665.2949674344,0.0,1.0
2016-01-28,33.99,34.14,33.11,33.81,81198,33.9210883190345,34.070784207468,33.0428724402245,33.7414532529143,81362.9561069035,0.0,1.0
2016-01-29,34.08,34.27,32.51,34.0,74527,34.0109058520946,34.2005206441104,32.4440888864905,33.9310680449301,74678.4037756989,0.0,1.0
2016-02-01,34.4,34.78,32.83,33.83,27481,34.3302570807528,34.7094866647843,32.7634401151486,33.7614127047054,27536.8284535803,0.0,1.0
2016-02-02,33.88,35.07,33.33,34.47,21943,33.8113113341832,34.9988987157558,33.262426409927,34.4001151620217,21987.5778449443,0.0,1.0
2016-02-03,33.78,34.47,32.95,34.29,13305,33.7115140752276,34.4001151620217,32.8831968258955,34.2204800959015,13332.0294958293,0.0,1.0
2016-02-04,34.07,34.9,33.06,33.9,27890,34.000926126199,34.8292433755311,32.9929738107467,33.8312707859744,27946.6593490177,0.0,1.0
2016-02-05,33.41,34.67,33.03,33.79,29388,33.3422642170916,34.5997096799331,32.96303463306,33.7214938011231,29447.7025797394,0.0,1.0
2016-02-08,32.0,33.87,30.42,33.41,73574,31.9351228658165,33.8013316082877,30.3583261743168,33.3422642170916,73723.467728384,0.0,1.0
2016-02-09,31.72,32.89,31.07,31.89,69650,31.6556905407406,32.823318470522,31.0070083575287,31.8253458809653,69791.4960078553,0.0,1.0
2016-02-10,32.28,33.95,31.13,31.92,54429,32.2145551908924,33.8811694154522,31.0668867129021,31.855285058652,54539.5741021042,0.0,1.0
2016-02-11,32.19,32.99,30.01,31.94,48062,32.1247376578323,32.9231157294777,29.9491574125986,31.8752445104431,48159.6393557723,0.0,1.0
2016-02-12,32.2,32.8999,32.0,32.08,39604,32.1347173837279,32.8331983991587,31.9351228658165,32.0149606729811,39684.4566819109,0.0,1.0
2016-02-16,29.86,32.3,29.66,32.0,153565,29.799461524165,32.2345146426835,29.5998670062537,31.9351228658165,153876.971779559,0.0,1.0
2016-02-17,29.45,30.9,28.8,29.91,125462,29.3902927624468,30.8373530173041,28.7416105792349,29.8493601536429,125716.879714824,0.0,1.0
2016-02-18,29.15,29.9699,28.8001,29.35,81676,29.0909009855797,29.9091387117573,28.7417103764938,29.2904955034911,81841.9271778549,0.0,1.0
2016-02-19,28.85,29.47,28.69,29.09,68517,28.7915092087127,29.4102522142379,28.6318335943836,29.0310226302063,68656.1942852867,0.0,1.0
2016-02-22,28.39,29.68,27.84,29.22,136636,28.3324418175166,29.6198264580448,27.7835568932604,29.1607590668487,136913.580021957,0.0,1.0
2016-02-23,29.0,29.38,28.59,28.59,149709,28.9412050971462,29.3204346811778,28.532036335428,28.532036335428,150013.138203015,0.0,1.0
2016-02-24,29.11,29.38,28.63,28.77,84535,29.0509820819975,29.3204346811778,28.5719552390102,28.7116714015482,84706.7353197995,0.0,1.0
2016-02-25,29.63,30.27,28.3122,29.11,101517,29.569927828567,30.2086302858833,28.2547995500491,29.0509820819975,101723.234748448,0.0,1.0
2016-02-26,29.55,30.04,29.33,29.48,39972,29.4900900214024,29.9790965902853,29.2705360517,29.4202319401335,40053.2042846517,0.0,1.0
2016-02-29,30.5,31.4999,29.51,29.51,61875,30.4381639814814,31.4360367737792,29.4501711178202,29.4501711178202,62000.7008684284,0.0,1.0
2016-03-01,30.49,31.29,30.0,30.65,63310,30.4281842555858,31.2265623272312,29.939177686703,30.5878598699149,63438.6161128114,0.0,1.0
2016-03-02,29.99,30.98,29.01,30.4,65165,29.9291979608074,30.9171908244686,28.9511848230418,30.3383667225257,65297.3845994528,0.0,1.0
2016-03-03,29.97,30.41,29.68,29.95,41392,29.9092385090163,30.3483464484213,29.6198264580448,29.8892790572252,41476.0890560968,0.0,1.0
2016-03-04,30.28,30.94,29.95,30.05,28466,30.2186100117789,30.8772719208864,29.8892790572252,29.9890763161808,28523.8295098292,0.0,1.0
2016-03-07,30.03,31.0,29.75,30.32,67981,29.9691168643897,30.9371502762598,29.6896845393138,30.2585289153612,68119.1053856426,0.0,1.0
2016-03-08,29.98,30.97,29.8,29.85,84940,29.9192182349119,30.9072110985731,29.7395831687916,29.7894817982695,85112.5580891201,0.0,1.0
2016-03-09,30.27,30.93,30.15,30.27,32269,30.2086302858833,30.8672921949908,30.0888735751365,30.2086302858833,32334.5554153264,0.0,1.0
2016-03-10,30.28,31.41,30.116,30.43,39830,30.2186100117789,31.346319037978,30.0549425070916,30.3683059002124,39910.9158075071,0.0,1.0
2016-03-11,30.99,31.4099,30.3,30.3,32471,30.9271705503642,31.3462192407191,30.23856946357,30.23856946357,32536.9657842221,0.0,1.0
2016-03-14,30.99,31.89,30.75,30.96,54887,30.9271705503642,31.8253458809653,30.6876571288706,30.8972313726775,54998.5045424716,0.0,1.0
2016-03-15,30.91,31.81,30.59,31.05,34057,30.8473327431996,31.7455080738007,30.5279815145415,30.9870489057376,34126.1877895123,0.0,1.0
2016-03-16,30.79,31.33,30.3601,30.58,18698,30.7275760324528,31.2664812308135,30.2985476162024,30.5180017886459,18735.9855327334,0.0,1.0
2016-03-17,31.13,31.34,30.5,30.88,62458,31.0668867129021,31.2764609567091,30.4381639814814,30.8173935655129,62584.8852499444,0.0,1.0
2016-03-18,31.0,31.3799,30.9,30.99,76516,30.9371502762598,31.3162800630324,30.8373530173041,30.9271705503642,76671.4444872512,0.0,1.0
2016-03-21,30.91,31.36,30.6901,31.26,18721,30.8473327431996,31.2964204085002,30.6278785707561,31.1966231495445,18759.0322579047,0.0,1.0
2016-03-22,30.99,31.4,30.78,30.82,75125,30.9271705503642,31.3363393120825,30.7175963065573,30.7575152101395,75277.6186301525,0.0,1.0
2016-03-23,30.94,31.4,30.515,30.84,28418,30.8772719208864,31.3363393120825,30.4531335703247,30.7774746619307,28475.7319964282,0.0,1.0
2016-03-24,30.96,31.3,30.67,30.95,47571,30.8972313726775,31.2365420531268,30.607819321706,30.8872516467819,47667.6418749416,0.0,1.0
2016-03-28,31.0,31.37,30.55,30.81,39029,30.9371502762598,31.3064001343958,30.4880626109592,30.747535484244,39108.2885526285,0.0,1.0
2016-03-29,30.81,31.31,30.535,30.85,64676,30.747535484244,31.2465217790224,30.4730930221159,30.7874543878262,64807.3911816804,0.0,1.0
2016-03-30,31.85,32.05,30.93,30.93,41158,31.785426977383,31.9850214952944,30.8672921949908,30.8672921949908,41241.6136782671,0.0,1.0
2016-03-31,31.5,32.09,31.18,32.0,55376,31.4361365710381,32.0249403988766,31.11678534238,31.9351228658165,55488.497960244,0.0,1.0
2016-04-01,31.24,31.9199,31.01,31.33,41363,31.1766636977534,31.855185261393,30.9471300021553,31.2664812308135,41447.0301417504,0.0,1.0
2016-04-04,31.19,32.04,31.0,31.14,83317,31.1267650682755,31.9750417693988,30.9371502762598,31.0768664387977,83486.2609172503,0.0,1.0
2016-04-05,30.96,31.83,30.46,31.1,41463,30.8972313726775,31.7654675255919,30.3982450778991,31.0369475352154,41547.2332946691,0.0,1.0
2016-04-06,31.18,32.05,30.99,30.99,86335,31.11678534238,31.9850214952944,30.9271705503642,30.9271705503642,86510.3920723356,0.0,1.0
2016-04-07,31.92,32.38,30.64,31.2,39194,31.855285058652,32.3143524498481,30.5778801440193,31.1367447941711,39273.6237549444,0.0,1.0
2016-04-08,31.59,32.4,30.747,32.11,45694,31.5259541040982,32.3343119016392,30.6846632111019,32.0448998506678,45786.8286946582,0.0,1.0
2016-04-11,31.98,32.07,30.88,31.6,28643,31.9151634140254,32.0049809470855,30.8173935655129,31.5359338299938,28701.1890904953,0.0,1.0
2016-04-12,31.92,31.99,31.25,31.88,31549,31.855285058652,31.925143139921,31.1866434236489,31.8153661550697,31613.0927143119,0.0,1.0
2016-04-13,32.03,32.2,31.63,31.91,25867,31.9650620435032,32.1347173837279,31.5658730076805,31.8453053327564,25919.549565473,0.0,1.0
2016-04-14,32.0,32.18,31.74,32.04,17306,31.9351228658165,32.1147579319367,31.6756499925318,31.9750417693988,17341.1576441054,0.0,1.0
2016-04-15,32.23,32.285,31.205,32.0,30238,32.1646565614146,32.2195450538402,31.1417346571189,31.9351228658165,30299.4293795481,0.0,1.0
2016-04-18,32.3,32.44,31.88,32.06,32466,32.2345146426835,32.3742308052215,31.8153661550697,31.9950012211899,32531.9556265762,0.0,1.0
2016-04-19,32.17,32.34,32.01,32.3,23347,32.1047782060412,32.2744335462658,31.9451025917121,32.2345146426835,23394.4301119224,0.0,1.0
2016-04-20,32.54,32.64,32.15,32.15,69564,32.4740280641772,32.5738253231329,32.08481875425,32.08481875425,69705.3212963451,0.0,1.0
2016-04-21,32.02,32.58,31.1401,32.58,34120,31.9550823176077,32.5139469677594,31.0769662360567,32.5139469677594,34189.3157758509,0.0,1.0
2016-04-22,32.14,32.27,31.43,31.9,34972,32.0748390283545,32.2045754649969,31.3662784897692,31.8353256068608,35043.046638718,0.0,1.0
2016-04-25,31.86,32.25,31.61,31.8064,47086,31.7954067032786,32.1846160132057,31.5459135558894,31.7419153724783,47181.656583286,0.0,1.0
2016-04-26,32.0,32.5,31.54,31.92,83621,31.9351228658165,32.4341091605949,31.4760554746204,31.855285058652,83790.878502123,0.0,1.0
2016-04-27,32.17,32.51,31.66,31.86,27352,32.1047782060412,32.4440888864905,31.5958121853672,31.7954067032786,27407.5663863152,0.0,1.0
2016-04-28,32.32,32.5,31.85,31.85,17240,32.2544740944747,32.4341091605949,31.785426977383,31.785426977383,17275.0235631791,0.0,1.0
2016-04-29,32.56,32.57,32.02,32.39,26944,32.4939875159683,32.5039672418639,31.9550823176077,32.3243321757437,26998.7375224071,0.0,1.0
2016-05-02,32.36,32.58,32.1419,32.49,32748,32.294392998057,32.5139469677594,32.0767351762746,32.4241294346993,32814.5285178067,0.0,1.0
2016-05-03,32.49,32.55,31.94,32.21,40168,32.4241294346993,32.4840077900727,31.8752445104431,32.1446971096234,40249.6024643723,0.0,1.0
2016-05-04,32.54,32.6,32.11,32.29,55651,32.4740280641772,32.5339064195506,32.0448998506678,32.224534916788,55764.0566307703,0.0,1.0
2016-05-05,32.45,32.61,32.22,32.61,28680,32.3842105311171,32.5438861454462,32.154676835519,32.5438861454462,28738.2642570752,0.0,1.0
2016-05-06,32.46,32.5,32.2,32.29,28386,32.3941902570126,32.4341091605949,32.1347173837279,32.224534916788,28443.6669874943,0.0,1.0
2016-05-09,32.38,32.6,32.31,32.31,39787,32.3143524498481,32.5339064195506,32.2444943685791,32.2444943685791,39867.8284517521,0.0,1.0
2016-05-10,32.55,32.59,32.44,32.59,47056,32.4840077900727,32.523926693655,32.3742308052215,32.523926693655,47151.5956374105,0.0,1.0
2016-05-11,32.84,33.0,32.49,32.61,28616,32.7734198410442,32.9330954553733,32.4241294346993,32.5438861454462,28674.1342392073,0.0,1.0
2016-05-12,32.28,33.0,31.84,33.0,21431,32.2145551908924,32.9330954553733,31.7754472514874,32.9330954553733,21474.5377020007,0.0,1.0
2016-05-13,32.95,32.985,31.8301,32.06,43951,32.8831968258955,32.9181258665299,31.7655673228508,31.9950012211899,44040.2877392856,0.0,1.0
2016-05-16,33.03,33.43,32.57,32.96,42857,32.96303463306,33.3622236688827,32.5039672418639,32.893176551791,42944.0652463554,0.0,1.0
2016-05-17,32.34,32.94,32.1455,32.1455,36271,32.2744335462658,32.8732170999999,32.080327877597,32.080327877597,36344.6855951316,0.0,1.0
2016-05-18,32.26,32.7,32.03,32.16,45019,32.1945957391013,32.6337036785063,31.9650620435032,32.0947984801456,45110.457412457,0.0,1.0
2016-05-19,32.3,32.71,31.49,32.08,42417,32.2345146426835,32.6436834044018,31.4261568451426,32.0149606729811,42503.1713735133,0.0,1.0
2016-05-20,32.51,32.94,31.9,32.4,38212,32.4440888864905,32.8732170999999,31.8353256068608,32.3343119016392,38289.628793283,0.0,1.0
2016-05-23,32.58,32.93,32.16,32.42,36980,32.5139469677594,32.8632373741043,32.0947984801456,32.3542713534304,37055.125949325,0.0,1.0
2016-05-24,33.39,33.49,32.4,32.49,50002,33.3223047653004,33.4221020242561,32.3343119016392,32.4241294346993,50103.5805223945,0.0,1.0
2016-05-25,33.89,34.73,32.84,33.27,53446,33.8212910600788,34.6595880353065,32.7734198410442,33.2025480545536,53554.5771089136,0.0,1.0
2016-05-26,33.74,34.4099,33.18,34.06,34801,33.6715951716453,34.3401370093894,33.1127305214935,33.9909464003035,34871.6992472271,0.0,1.0
2016-05-27,34.3,34.53,33.74,33.74,33394,34.2304598217971,34.4599935173951,33.6715951716453,33.6715951716453,33461.8408856614,0.0,1.0
2016-05-31,33.44,34.5,33.1,34.15,149846,33.3722033947783,34.4300543397084,33.032892714329,34.0807639333636,150150.416522513,0.0,1.0
2016-06-01,33.85,34.025,33.32,33.45,48977,33.7813721564965,33.956017359669,33.2524466840315,33.3821831206738,49076.4982049782,0.0,1.0
2016-06-02,33.84,34.14,33.22,33.72,33029,33.771392430601,34.070784207468,33.1526494250758,33.6516357198542,33096.0993775082,0.0,1.0
2016-06-03,33.94,34.32,32.58,33.93,58904,33.8711896895566,34.2504192735882,32.5139469677594,33.8612099636611,59023.6651952148,0.0,1.0
2016-06-06,34.47,34.64,33.31,33.5,86894,34.4001151620217,34.5697705022464,33.2424669581359,33.4320817501517,87070.5276971512,0.0,1.0
2016-06-07,34.44,34.875,33.65,34.34,75726,34.370175984335,34.8042940607922,33.5817776385852,34.2703787253794,75879.8395791938,0.0,1.0
2016-06-08,34.59,34.84,33.955,34.16,39321,34.5198718727686,34.7693650201577,33.8861592784,34.0907436592591,39400.8817591511,0.0,1.0
2016-06-09,33.55,35.9631,32.46,35.05,99402,33.4819803796295,35.8901880354889,32.3941902570126,34.9789392639647,99603.9380642186,0.0,1.0
2016-06-10,33.1,33.57,32.75,33.35,49018,33.032892714329,33.5019398314206,32.6836023079841,33.2823858617182,49117.5814976747,0.0,1.0
2016-06-13,32.01,33.19,31.64,33.19,137835,31.9451025917121,33.1227102473891,31.5758527335761,33.1227102473891,138115.015825452,0.0,1.0
2016-06-14,32.79,32.87,31.96,32.23,72046,32.7235212115664,32.8033590187309,31.8952039622343,32.1646565614146,72192.3635517865,0.0,1.0
2016-06-15,32.95,33.24,32.27,32.78,71977,32.8831968258955,33.1726088768669,32.2045754649969,32.7135414856708,72123.2233762726,0.0,1.0
2016-06-16,33.36,33.56,32.425,32.71,83580,33.2923655876137,33.4919601055251,32.3592612163781,32.6436834044018,83749.7952094263,0.0,1.0
2016-06-17,33.09,33.99,32.5,33.2,94910,33.0229129884334,33.9210883190345,32.4341091605949,33.1326899732846,95102.8124351119,0.0,1.0
2016-06-20,34.17,34.8285,33.71,33.71,139027,34.1007233851547,34.7578883353778,33.6416559939586,33.6416559939586,139309.437408243,0.0,1.0
2016-06-21,33.13,34.38,30.41,34.38,74486,33.0628318920157,34.3102976289616,30.3483464484213,34.3102976289616,74637.3204830022,0.0,1.0
2016-06-22,33.38,33.85,32.08,33.55,94805,33.3123250394049,33.7813721564965,32.0149606729811,33.4819803796295,94997.5991245471,0.0,1.0
2016-06-23,34.04,34.71,32.7,33.4,152234,33.9709869485123,34.6396285835154,32.6337036785063,33.332284491196,152543.267814212,0.0,1.0
2016-06-24,32.57,33.92,32.15,33.47,1769227,32.5039672418639,33.8512302377655,32.08481875425,33.402142572465,1772821.23628844,0.0,1.0
2016-06-27,31.05,32.56,30.03,32.56,161521,30.9870489057376,32.4939875159683,29.9691168643897,32.4939875159683,161849.134625769,0.0,1.0
2016-06-28,31.09,31.62,30.855,31.23,92815,31.0269678093199,31.555893281785,30.792444250774,31.1666839718578,93003.5563814655,0.0,1.0
2016-06-29,31.6,31.73,30.88,31.17,74533,31.5359338299938,31.6656702666362,30.8173935655129,31.1068056164844,74684.415964874,0.0,1.0
2016-06-30,32.61,32.62,31.055,31.9,66184,32.5438861454462,32.5538658713417,30.9920387686854,31.8353256068608,66318.4547276939,0.0,1.0
2016-07-01,32.54,33.23,32.03,32.61,27908,32.4740280641772,33.1626291509713,31.9650620435032,32.5438861454462,27964.695916543,0.0,1.0
2016-07-05,32.28,33.325,31.8,33.325,66939,32.2145551908924,33.2574365469792,31.7355283479052,33.2574365469792,67074.9885322301,0.0,1.0
2016-07-06,32.06,32.57,31.78,32.21,99929,31.9950012211899,32.5039672418639,31.715568896114,32.1446971096234,100132.0086801,0.0,1.0
2016-07-07,32.24,32.86,31.7,31.91,62470,32.1746362873102,32.7933792928353,31.6357310889495,31.8453053327564,62596.9096282945,0.0,1.0
2016-07-08,33.39,33.64,32.39,32.39,77059,33.3223047653004,33.5717979126896,32.3243321757437,32.3243321757437,77215.5476075997,0.0,1.0
2016-07-11,34.03,34.59,33.71,33.75,59571,33.9610072226168,34.5198718727686,33.6416559939586,33.6815748975409,59692.0202251822,0.0,1.0
2016-07-12,34.09,34.5,33.8601,34.12,125755,34.0208855779902,34.4300543397084,33.7914516796511,34.0508247556769,126010.474952876,0.0,1.0
2016-07-13,33.69,34.11,33.33,34.11,62730,33.6216965421675,34.0408450297813,33.262426409927,34.0408450297813,62857.437825883,0.0,1.0
2016-07-14,34.29,34.53,33.84,33.92,151635,34.2204800959015,34.4599935173951,33.771392430601,33.8512302377655,151943.050928229,0.0,1.0
2016-07-15,34.5,34.73,33.7,34.59,172774,34.4300543397084,34.6595880353065,33.631676268063,34.5198718727686,173124.995423707,0.0,1.0
2016-07-18,34.49,34.64,34.175,34.64,67445,34.4200746138129,34.5697705022464,34.1057132481025,34.5697705022464,67582.0164859984,0.0,1.0
2016-07-19,34.3,34.5,34.11,34.32,65719,34.2304598217971,34.4300543397084,34.0408450297813,34.2504192735882,65852.5100666222,0.0,1.0
2016-07-20,34.42,34.5,33.345,33.345,33704,34.3502165325439,34.4300543397084,33.2773959987704,33.2773959987704,33772.4706597093,0.0,1.0
2016-07-21,34.41,34.86,34.26,34.26,336821,34.3402368066483,34.7893244719489,34.1905409182148,34.1905409182148,337505.261692201,0.0,1.0
2016-07-22,33.9,34.5,33.42,34.37,38999,33.8312707859744,34.4300543397084,33.3522439429871,34.3003179030661,39078.227606753,0.0,1.0
2016-07-25,34.04,34.8166,33.73,34.53,99616,33.9709869485123,34.7460124615621,33.6616154457497,34.4599935173951,99818.3728114646,0.0,1.0
2016-07-26,34.4,34.63,34.11,34.11,87904,34.3302570807528,34.5597907763508,34.0408450297813,34.0408450297813,88082.5795416296,0.0,1.0
2016-07-27,34.49,34.745,34.06,34.448,71372,34.4200746138129,34.6745576241498,33.9909464003035,34.3781597650515,71516.9943011147,0.0,1.0
2016-07-28,34.17,34.76,33.9,34.76,90517,34.1007233851547,34.6895272129932,33.8312707859744,34.6895272129932,90700.8879273946,0.0,1.0
2016-07-29,33.93,34.22,33.86,33.9,120847,33.8612099636611,34.1506220146325,33.7913518823921,33.8312707859744,121092.504207628,0.0,1.0
2016-08-01,33.95,34.01,33.73,33.94,39192,33.8811694154522,33.9410477708256,33.6616154457497,33.8711896895566,39271.6196918861,0.0,1.0
2016-08-02,33.8,34.23,33.51,33.96,107759,33.7314735270187,34.1606017405281,33.4420614760472,33.8911491413478,107977.915553632,0.0,1.0
2016-08-03,33.53,33.65,33.33,33.5,21026,33.4620209278384,33.5817776385852,33.262426409927,33.4320817501517,21068.71493268,0.0,1.0
2016-08-04,33.66,33.69,33.26,33.54,32108,33.5917573644807,33.6216965421675,33.192568328658,33.4720006537339,32173.2283391273,0.0,1.0
2016-08-05,34.01,34.4013,33.68,33.7,30667,33.9410477708256,34.3315544451192,33.6117168162719,33.631676268063,30729.3009055692,0.0,1.0
2016-08-08,34.03,34.08,33.77,34.08,25663,33.9610072226168,34.0109058520946,33.701534349332,34.0109058520946,25715.1351335188,0.0,1.0
2016-08-09,33.93,34.01,33.82,34.01,48050,33.8612099636611,33.9410477708256,33.7514329788098,33.9410477708256,48147.614977422,0.0,1.0
2016-08-10,33.91,34.01,33.7901,33.98,46267,33.8412505118699,33.9410477708256,33.7215935983821,33.9111085931389,46360.9927608822,0.0,1.0
2016-08-11,33.98,34.01,33.85,33.86,50718,33.9111085931389,33.9410477708256,33.7813721564965,33.7913518823921,50821.0350972922,0.0,1.0
2016-08-12,33.82,34.17,33.8,33.98,58774,33.7514329788098,34.1007233851547,33.7314735270187,33.9111085931389,58893.4010964205,0.0,1.0
2016-08-15,32.87,33.69,32.66,33.53,78997,32.8033590187309,33.6216965421675,32.593784774924,33.4620209278384,79157.4847111635,0.0,1.0
2016-08-16,32.29,32.8674,32.12,32.77,168746,32.224534916788,32.8007642899981,32.0548795765633,32.7035617597752,169088.812424143,0.0,1.0
2016-08-17,31.25,32.29,31.16,32.1,119075,31.1866434236489,32.224534916788,31.0968258905888,32.0349201247722,119316.904337909,0.0,1.0
2016-08-18,30.98,31.33,30.76,31.33,61854,30.9171908244686,31.2664812308135,30.6976368547661,31.2664812308135,61979.6582063156,0.0,1.0
2016-08-19,31.24,31.34,30.94,30.98,102825,31.1766636977534,31.2764609567091,30.8772719208864,30.9171908244686,103033.891988625,0.0,1.0
2016-08-22,31.99,32.35,31.14,31.24,111955,31.925143139921,32.2844132721614,31.0768664387977,31.1766636977534,112182.439850099,0.0,1.0
2016-08-23,32.1,32.47,31.99,32.38,51794,32.0349201247722,32.4041699829082,31.925143139921,32.3143524498481,51899.2210226971,0.0,1.0
2016-08-24,32.07,32.58,31.76,32.29,32021,32.0049809470855,32.5139469677594,31.6956094443229,32.224534916788,32086.051596088,0.0,1.0
2016-08-25,31.91,32.04,31.56,31.91,32955,31.8453053327564,31.9750417693988,31.4960149264115,31.8453053327564,33021.9490443485,0.0,1.0
2016-08-26,32.11,32.61,31.922,32.06,57912,32.0448998506678,32.5438861454462,31.8572810038311,31.9950012211899,58029.6499182614,0.0,1.0
2016-08-29,32.32,32.48,31.96,32.18,111706,32.2544740944747,32.4141497088038,31.8952039622343,32.1147579319367,111932.933999332,0.0,1.0
2016-08-30,32.36,32.58,32.3,32.5,39589,32.294392998057,32.5139469677594,32.2345146426835,32.4341091605949,39669.4262089731,0.0,1.0
2016-08-31,32.28,32.655,32.16,32.34,46577,32.2145551908924,32.5887949119762,32.0947984801456,32.2744335462658,46671.62253493,0.0,1.0
2016-09-01,32.32,32.39,32.05,32.38,28502,32.2544740944747,32.3243321757437,31.9850214952944,32.3143524498481,28559.90264488,0.0,1.0
2016-09-02,32.4,32.552,32.27,32.51,44228,32.3343119016392,32.4860037352519,32.2045754649969,32.4440888864905,44317.8504728704,0.0,1.0
2016-09-06,32.27,32.5,32.16,32.44,67219,32.2045754649969,32.4341091605949,32.0947984801456,32.3742308052215,67355.5573604022,0.0,1.0
2016-09-07,32.38,32.46,32.09,32.31,57817,32.3143524498481,32.3941902570126,32.0249403988766,32.2444943685791,57934.4569229887,0.0,1.0
2016-09-08,32.39,32.61,32.12,32.3,96176,32.3243321757437,32.5438861454462,32.0548795765633,32.2345146426835,96371.3843510621,0.0,1.0
2016-09-09,31.88,32.26,31.75,32.16,105619,31.8153661550697,32.1945957391013,31.6856297184273,32.0947984801456,105833.568081172,0.0,1.0
2016-09-12,31.86,31.93,31.32,31.71,79588,31.7954067032786,31.8652647845475,31.2565015049179,31.6457108148451,79749.6853449128,0.0,1.0
2016-09-13,31.62,31.855,31.44,31.63,70742,31.555893281785,31.7904168403308,31.3762582156647,31.5658730076805,70885.714437727,0.0,1.0
2016-09-14,31.74,31.84,31.475,31.7,60881,31.6756499925318,31.7754472514874,31.4111872562992,31.6357310889495,61004.6815284168,0.0,1.0
2016-09-15,31.55,31.81,31.32,31.44,53986,31.486035200516,31.7455080738007,31.2565015049179,31.3762582156647,54095.6741346744,0.0,1.0
2016-09-16,31.75,31.79,31.4,31.6,69237,31.6856297184273,31.7255486220096,31.3363393120825,31.5359338299938,69377.6569863012,0.0,1.0
2016-09-19,32.06,32.09,31.67,31.85,61088,31.9950012211899,32.0249403988766,31.6057919112628,31.785426977383,61212.1020549586,0.0,1.0
2016-09-20,32.01,32.32,31.94,32.12,34468,31.9451025917121,32.2544740944747,31.8752445104431,32.0548795765633,34538.0227480079,0.0,1.0
2016-09-21,32.24,32.25,31.94,32.13,134452,32.1746362873102,32.1846160132057,31.8752445104431,32.0648593024589,134725.143162213,0.0,1.0
2016-09-22,32.76,32.79,32.09,32.21,113736,32.6935820338797,32.7235212115664,32.0249403988766,32.1446971096234,113967.058003581,0.0,1.0
2016-09-23,32.63,32.915,32.54,32.65,44325,32.5638455972373,32.848267785261,32.4740280641772,32.5838050490284,44415.0475312015,0.0,1.0
2016-09-26,32.25,32.8,32.24,32.57,28894,32.1846160132057,32.7335009374619,32.1746362873102,32.5039672418639,28952.6990043212,0.0,1.0
2016-09-27,32.25,32.5,32.07,32.26,55922,32.1846160132057,32.4341091605949,32.0049809470855,32.1945957391013,56035.6071751799,0.0,1.0
2016-09-28,32.5,32.77,32.1,32.34,76475,32.4341091605949,32.7035617597752,32.0349201247722,32.2744335462658,76630.3611945546,0.0,1.0
2016-09-29,32.1,32.71,31.94,32.59,68143,32.0349201247722,32.6436834044018,31.8752445104431,32.523926693655,68281.4344933708,0.0,1.0
2016-09-30,32.39,32.82,32.21,32.24,54689,32.3243321757437,32.7534603892531,32.1446971096234,32.1746362873102,54800.1022996926,0.0,1.0
2016-10-03,32.17,32.44,32.01,32.26,24507,32.1047782060412,32.3742308052215,31.9451025917121,32.1945957391013,24556.786685779,0.0,1.0
2016-10-04,31.98,32.265,31.685,32.13,124529,31.9151634140254,32.1995856020491,31.6207615001061,32.0648593024589,124781.984298093,0.0,1.0
2016-10-05,32.11,32.3999,31.94,31.94,32437,32.0448998506678,32.3342121043803,31.8752445104431,31.8752445104431,32502.8967122297,0.0,1.0
2016-10-06,32.15,32.28,31.735,31.735,23835,32.08481875425,32.2145551908924,31.670660129584,31.670660129584,23883.4214981656,0.0,1.0
2016-10-07,31.65,32.0769,31.475,32.03,37760,31.5858324594717,32.0118669579534,31.4111872562992,31.9650620435032,37836.7105420906,0.0,1.0
2016-10-10,32.0,32.1,31.75,31.85,29802,31.9351228658165,32.0349201247722,31.6856297184273,31.785426977383,29862.5436328227,0.0,1.0
2016-10-11,31.6,31.85,31.55,31.85,30074,31.5359338299938,31.785426977383,31.486035200516,31.785426977383,30135.0962087615,0.0,1.0
2016-10-12,31.75,31.8,31.6,31.75,14175,31.6856297184273,31.7355283479052,31.5359338299938,31.6856297184273,14203.7969262218,0.0,1.0
2016-10-13,31.65,31.8,31.3,31.5,132539,31.5858324594717,31.7355283479052,31.2365420531268,31.4361365710381,132808.256846879,0.0,1.0
2016-10-14,31.65,32.05,31.5,31.85,56579,31.5858324594717,31.9850214952944,31.4361365710381,31.785426977383,56693.9418898555,0.0,1.0
2016-10-17,31.5,31.6,31.2,31.5,31450,31.4361365710381,31.5359338299938,31.1367447941711,31.4361365710381,31513.8915929225,0.0,1.0
2016-10-18,31.55,31.65,31.4,31.65,31869,31.486035200516,31.5858324594717,31.3363393120825,31.5858324594717,31933.7428036516,0.0,1.0
2016-10-19,31.35,31.65,31.125,31.65,29066,31.2864406826046,31.5858324594717,31.0618968499544,31.5858324594717,29125.0484273413,0.0,1.0
2016-10-20,31.15,31.45,31.0,31.2,21491,31.0868461646933,31.3862379415603,30.9371502762598,31.1367447941711,21534.6595937518,0.0,1.0
2016-10-21,30.75,30.9,30.7,30.9,96519,30.6876571288706,30.8373530173041,30.6377584993927,30.8373530173041,96715.0811655732,0.0,1.0
2016-10-24,30.85,31.1,30.75,30.95,18157,30.7874543878262,31.0369475352154,30.6876571288706,30.8872516467819,18193.8864754433,0.0,1.0
2016-10-25,30.7,30.825,30.35,30.7,19866,30.6377584993927,30.7625050730873,30.2884680930479,30.6377584993927,19906.3583588234,0.0,1.0
2016-10-26,30.5,30.8,30.35,30.65,28753,30.4381639814814,30.7375557583484,30.2884680930479,30.5878598699149,28811.4125587058,0.0,1.0
2016-10-27,30.35,30.6,30.35,30.5,30137,30.2884680930479,30.5379612404371,30.2884680930479,30.4381639814814,30198.2241951002,0.0,1.0
2016-10-28,30.3,30.45,30.15,30.3,22731,30.23856946357,30.3882653520035,30.0888735751365,30.23856946357,22777.1786899434,0.0,1.0
2016-10-31,30.95,31.15,29.925,30.05,142404,30.8872516467819,31.0868461646933,29.8643297424862,29.9890763161808,142693.297882306,0.0,1.0
2016-11-01,29.95,30.8,29.95,30.8,40442,29.8892790572252,30.7375557583484,29.8892790572252,30.7375557583484,40524.1591033694,0.0,1.0
2016-11-02,29.8,30.15,29.75,30.15,46698,29.7395831687916,30.0888735751365,29.6896845393138,30.0888735751365,46792.8683499616,0.0,1.0
2016-11-03,29.25,30.0,29.25,30.0,45219,29.1906982445354,29.939177686703,29.1906982445354,29.939177686703,45310.8637182944,0.0,1.0
2016-11-04,29.35,30.0,29.35,29.5,32762,29.2904955034911,29.939177686703,29.2904955034911,29.4401913919246,32828.5569592154,0.0,1.0
2016-11-07,29.85,30.05,29.75,29.85,42269,29.7894817982695,29.9890763161808,29.6896845393138,29.7894817982695,42354.8707071935,0.0,1.0
2016-11-08,29.8,30.4,29.6,29.75,58352,29.7395831687916,30.3383667225257,29.5399886508803,29.6896845393138,58470.5437911037,0.0,1.0
2016-11-09,29.9,30.15,29.7,29.7,173375,29.8393804277473,30.0888735751365,29.639785909836,29.639785909836,173727.216372748,0.0,1.0
2016-11-10,31.0,31.6,29.5,30.2,218305,30.9371502762598,31.5359338299938,29.4401913919246,30.1387722046143,218748.492979107,0.0,1.0
2016-11-11,33.65,34.3,29.9,32.4,287947,33.5817776385852,34.2304598217971,29.8393804277473,32.3343119016392,288531.972734729,0.0,1.0
2016-11-14,34.3,34.7,33.3,34.1,223983,34.2304598217971,34.6296488576198,33.2324872322403,34.0308653038857,224438.02800183,0.0,1.0
2016-11-15,34.7,34.9,34.0,34.35,114932,34.6296488576198,34.8292433755311,33.9310680449301,34.2803584512749,115165.487712488,0.0,1.0
2016-11-16,34.8,34.95,34.4,34.6,159671,34.7294461165755,34.879142005009,34.3302570807528,34.5298515986641,159995.376296773,0.0,1.0
2016-11-17,35.45,36.05,34.5,34.6,162961,35.3781282997874,35.9769118535214,34.4300543397084,34.5298515986641,163292.060027797,0.0,1.0
2016-11-18,35.6,35.8,35.3,35.55,215494,35.5278241882209,35.7274187061322,35.2284324113539,35.477925558743,215931.782350564,0.0,1.0
2016-11-21,36.05,36.05,35.55,35.55,56791,35.9769118535214,35.9769118535214,35.477925558743,35.477925558743,56906.3725740432,0.0,1.0
2016-11-22,36.25,36.3,35.5,36.15,122137,36.1765063714328,36.2264050009106,35.4280269292652,36.0767091124771,122385.124880279,0.0,1.0
2016-11-23,36.45,36.55,36.05,36.3,78662,36.3761008893441,36.4758981482998,35.9769118535214,36.2264050009106,78821.804148886,0.0,1.0
2016-11-25,36.85,36.9,36.5,36.6,67124,36.7752899251668,36.8251885546447,36.425999518822,36.5257967777776,67260.3643651296,0.0,1.0
2016-11-28,36.35,36.85,36.2,36.85,84857,36.2763036303885,36.7752899251668,36.1266077419549,36.7752899251668,85029.3894721976,0.0,1.0
2016-11-29,36.2,36.5,36.1,36.5,91144,36.1266077419549,36.425999518822,36.0268104829993,36.425999518822,91329.1616961948,0.0,1.0
2016-11-30,36.5,36.75,36.1,36.5,179248,36.425999518822,36.6754926662112,36.0268104829993,36.425999518822,179612.147543662,0.0,1.0
2016-12-01,36.9,36.9,36.6,36.8,152106,36.8251885546447,36.8251885546447,36.5257967777776,36.725391295689,152415.007778476,0.0,1.0
2016-12-02,36.55,37.0054,36.5,36.95,115323,36.4758981482998,36.930374865584,36.425999518822,36.8750871841225,115557.2820404,0.0,1.0
2016-12-05,37.2,37.275,36.6,36.8,90230,37.1245803315117,37.1994282757285,36.5257967777776,36.725391295689,90413.304878518,0.0,1.0
2016-12-06,37.55,38.0,37.0,37.4,119599,37.4738707378566,37.9229584031571,36.9249858136004,37.3241748494231,119841.968859203,0.0,1.0
2016-12-07,38.3,38.55,37.35,37.9,127629,38.2223501800242,38.4718433274133,37.2742762199452,37.8231611442014,127888.282038572,0.0,1.0
2016-12-08,38.9,39.25,38.2,38.45,81498,38.8211337337582,39.1704241401031,38.1225529210685,38.3720460684577,81663.5655656595,0.0,1.0
2016-12-09,38.75,39.25,37.925,39.1,116477,38.6714378453247,39.1704241401031,37.8481104589404,39.0207282516696,116713.626425082,0.0,1.0
2016-12-12,37.5,38.85,37.5,38.5,200037,37.4239721083787,38.7712351042804,37.4239721083787,38.4219446979355,200443.381003925,0.0,1.0
2016-12-13,37.0,38.0073,36.85,37.75,194363,36.9249858136004,37.9302436030609,36.7752899251668,37.6734652557679,194757.854107319,0.0,1.0
2016-12-14,36.55,36.9,36.4,36.75,104525,36.4758981482998,36.8251885546447,36.3262022598663,36.6754926662112,104737.345588242,0.0,1.0
2016-12-15,36.8,37.45,36.55,36.6,71173,36.725391295689,37.3740734789009,36.4758981482998,36.5257967777776,71317.5900268066,0.0,1.0
2016-12-16,36.95,37.65,36.75,37.0,293528,36.8750871841225,37.5736679968123,36.6754926662112,36.9249858136004,294124.31069912,0.0,1.0
2016-12-19,36.9,37.5,36.8,36.95,57131,36.8251885546447,37.4239721083787,36.725391295689,36.8750871841225,57247.0632939666,0.0,1.0
2016-12-20,37.0,37.55,36.8,37.0,101413,36.9249858136004,37.4738707378566,36.725391295689,36.9249858136004,101619.023469413,0.0,1.0
2016-12-21,36.9,37.7,36.75,37.05,60968,36.8251885546447,37.6235666262901,36.6754926662112,36.9748844430782,61091.8582714561,0.0,1.0
2016-12-22,36.15,37.3,36.05,36.95,88076,36.0767091124771,37.2243775904674,35.9769118535214,36.8750871841225,88254.9289646498,0.0,1.0
2016-12-23,36.45,36.6,36.15,36.55,23371,36.3761008893441,36.5257967777776,36.0767091124771,36.4758981482998,23418.4788686229,0.0,1.0
2016-12-27,36.5,37.145,36.25,36.4,63178,36.425999518822,37.0696918390861,36.1765063714328,36.3262022598663,63306.3479509587,0.0,1.0
2016-12-28,37.05,37.2,36.35,36.4,96732,36.9748844430782,37.1245803315117,36.2763036303885,36.3262022598663,96928.51388129,0.0,1.0
2016-12-29,36.95,37.4,36.65,37.15,46347,36.8750871841225,37.3241748494231,36.5756954072555,37.0746817020339,46441.155283217,0.0,1.0
2016-12-30,36.85,37.1,36.45,36.65,57373,36.7752899251668,37.024783072556,36.3761008893441,36.5756954072555,57489.5549240299,0.0,1.0
2017-01-03,36.6,37.65,36.25,37.2,57844,36.5257967777776,37.5736679968123,36.1765063714328,37.1245803315117,57961.5117742769,0.0,1.0
2017-01-04,37.1,37.25,36.6,36.8,58244,37.024783072556,37.1744789609895,36.5257967777776,36.725391295689,58362.3243859515,0.0,1.0
2017-01-05,36.9,36.95,36.35,36.9,51729,36.8251885546447,36.8750871841225,36.2763036303885,36.8251885546447,51834.0889732999,0.0,1.0
2017-01-06,36.95,37.0,36.45,37.0,49349,36.8750871841225,36.9249858136004,36.3761008893441,36.9249858136004,49449.2539338356,0.0,1.0
2017-01-09,36.85,37.0,36.25,36.75,56134,36.7752899251668,36.9249858136004,36.1765063714328,36.6754926662112,56248.0378593675,0.0,1.0
2017-01-10,37.15,37.15,36.6,36.75,58214,37.0746817020339,37.0746817020339,36.5257967777776,36.6754926662112,58332.2634400758,0.0,1.0
2017-01-11,37.5,37.85,36.85,37.05,71593,37.4239721083787,37.7732625147236,36.7752899251668,36.9748844430782,71738.4432690651,0.0,1.0
2017-01-12,36.4,37.25,36.3,37.1,34699,36.3262022598663,37.1744789609895,36.2264050009106,37.024783072556,34769.4920312501,0.0,1.0
2017-01-13,37.35,37.35,36.65,36.65,48212,37.2742762199452,37.2742762199452,36.5756954072555,36.5756954072555,48309.9440851503,0.0,1.0
2017-01-17,36.95,37.0,36.45,36.45,80227,36.8750871841225,36.9249858136004,36.3761008893441,36.3761008893441,80389.9834920632,0.0,1.0
2017-01-18,37.15,37.25,36.4,36.95,118243,37.0746817020339,37.1744789609895,36.3262022598663,36.8750871841225,118483.214105626,0.0,1.0
2017-01-19,37.2,37.3,37.025,37.15,100841,37.1245803315117,37.2243775904674,36.9499351283393,37.0746817020339,101045.861434718,0.0,1.0
2017-01-20,36.95,37.55,36.7,37.2,48286,36.8750871841225,37.4738707378566,36.6255940367333,37.1245803315117,48384.0944183101,0.0,1.0
2017-01-23,36.7,37.1,36.5,37.1,25747,36.6255940367333,37.024783072556,36.425999518822,37.024783072556,25799.3057819706,0.0,1.0
2017-01-24,37.5,37.55,36.65,36.65,46813,37.4239721083787,37.4738707378566,36.5756954072555,36.5756954072555,46908.1019758181,0.0,1.0
2017-01-25,38.05,38.05,37.6,37.75,36340,37.972857032635,37.972857032635,37.5237693673344,37.6734652557679,36413.8257706455,0.0,1.0
2017-01-26,37.75,38.6,37.75,38.125,46308,37.6734652557679,38.5217419568912,37.6734652557679,38.0477049768517,46402.0760535788,0.0,1.0
2017-01-27,37.3,38.0,37.3,38.0,17629,37.2243775904674,37.9229584031571,37.2243775904674,37.9229584031571,17664.8138280327,0.0,1.0
2017-01-30,36.3,37.1,36.15,37.1,68263,36.2264050009106,37.024783072556,36.0767091124771,37.024783072556,68401.6782768733,0.0,1.0
2017-01-31,36.55,36.55,35.9,36.075,66393,36.4758981482998,36.4758981482998,35.8272159650879,36.0018611682603,66527.8793172941,0.0,1.0
2017-02-01,36.25,36.9,36.1,36.65,63723,36.1765063714328,36.8251885546447,36.0268104829993,36.5756954072555,63852.4551343655,0.0,1.0
2017-02-02,35.7,36.2,35.455,36.2,75354,35.6276214471766,36.1266077419549,35.3831181627352,36.1266077419549,75507.0838503362,0.0,1.0
2017-02-03,36.2,36.25,35.8,35.8,72112,36.1266077419549,36.1765063714328,35.7274187061322,35.7274187061322,72258.497632713,0.0,1.0
2017-02-06,35.95,36.2,35.8,36.2,67738,35.8771145945658,36.1266077419549,35.7274187061322,36.1266077419549,67875.6117240501,0.0,1.0
2017-02-07,35.85,36.05,35.1729,35.8,96781,35.7773173356101,35.9769118535214,35.1015900952212,35.7274187061322,96977.6134262201,0.0,1.0
2017-02-08,35.7,35.9,35.15,35.6,56492,35.6276214471766,35.8272159650879,35.0787365229203,35.5278241882209,56606.7651468163,0.0,1.0
2017-02-09,35.85,36.0,35.5,35.65,38473,35.7773173356101,35.9270132240436,35.4280269292652,35.5777228176987,38551.1590224008,0.0,1.0
2017-02-10,36.65,37.0,35.75,36.05,77763,36.5756954072555,36.9249858136004,35.6775200766544,35.9769118535214,77920.9778041471,0.0,1.0
2017-02-13,37.1,41.85,36.05,41.7,146572,37.024783072556,41.7651528729507,35.9769118535214,41.6154569845172,146869.765295956,0.0,1.0
2017-02-14,36.25,37.075,36.2,36.7,69799,36.1765063714328,36.9998337578171,36.1266077419549,36.6255940367333,69940.798705704,0.0,1.0
2017-02-15,36.7,36.8,35.35,36.15,98435,36.6255940367333,36.725391295689,35.2783310408317,36.0767091124771,98634.9735754951,0.0,1.0
2017-02-16,36.85,36.95,36.45,36.95,37696,36.7752899251668,36.8750871841225,36.3761008893441,36.8750871841225,37772.5805242227,0.0,1.0
2017-02-17,36.75,36.95,36.45,36.95,50788,36.6754926662112,36.8750871841225,36.3761008893441,36.8750871841225,50891.1773043352,0.0,1.0
2017-02-21,37.1,37.1,36.65,36.8,67316,37.024783072556,37.024783072556,36.5756954072555,36.725391295689,67452.7544187335,0.0,1.0
2017-02-22,36.95,37.1,36.75,36.85,35843,36.8750871841225,37.024783072556,36.6754926662112,36.7752899251668,35915.8161006397,0.0,1.0
2017-02-23,36.85,37.275,36.75,37.15,40607,36.7752899251668,37.1994282757285,36.6754926662112,37.0746817020339,40689.4943056853,0.0,1.0
2017-02-24,37.0,37.15,36.6,36.75,45370,36.9249858136004,37.0746817020339,36.5257967777776,36.6754926662112,45462.1704792015,0.0,1.0
2017-02-27,37.4,37.45,36.95,37.2,45743,37.3241748494231,37.3740734789009,36.8750871841225,37.1245803315117,45835.9282395882,0.0,1.0
2017-02-28,37.1,37.6,36.95,37.6,56891,37.024783072556,37.5237693673344,36.8750871841225,37.5237693673344,57006.5757269619,0.0,1.0
2017-03-01,37.6,37.9,37.3,37.45,100865,37.5237693673344,37.8231611442014,37.2243775904674,37.3740734789009,101069.910191419,0.0,1.0
2017-03-02,36.8,37.4,36.65,37.2,30555,36.725391295689,37.3241748494231,36.5756954072555,37.1245803315117,30617.0733743003,0.0,1.0
2017-03-03,36.95,37.3,36.25,36.7,30354,36.8750871841225,37.2243775904674,36.1765063714328,36.6255940367333,30415.6650369338,0.0,1.0
2017-03-06,36.15,36.9,34.5896,34.9,68709,36.0767091124771,36.8251885546447,34.5194726837327,34.8292433755311,68848.5843388905,0.0,1.0
2017-03-07,36.1,36.45,36.0,36.25,61214,36.0268104829993,36.3761008893441,35.9270132240436,36.1765063714328,61338.358027636,0.0,1.0
2017-03-08,35.8,36.25,35.55,36.2,27158,35.7274187061322,36.1765063714328,35.477925558743,36.1266077419549,27213.172269653,0.0,1.0
2017-03-09,35.4,36.05,35.4,35.75,34585,35.3282296703095,35.9769118535214,35.3282296703095,35.6775200766544,34655.2604369228,0.0,1.0
2017-03-10,35.8,36.0,35.4,35.6,29662,35.7274187061322,35.9270132240436,35.3282296703095,35.5278241882209,29722.2592187366,0.0,1.0
2017-03-13,35.55,35.7,35.25,35.65,49314,35.477925558743,35.6276214471766,35.178533781876,35.5777228176987,49414.1828303141,0.0,1.0
2017-03-14,35.75,35.95,35.3,35.35,32364,35.6775200766544,35.8771145945658,35.2284324113539,35.2783310408317,32429.7484105991,0.0,1.0
2017-03-15,36.1,36.25,35.75,35.75,53362,36.0268104829993,36.1765063714328,35.6775200766544,35.6775200766544,53470.4064604618,0.0,1.0
2017-03-16,36.2,36.5,36.05,36.3,44273,36.1266077419549,36.425999518822,35.9769118535214,36.2264050009106,44362.9418916838,0.0,1.0
2017-03-17,36.55,36.9,36.025,36.05,122294,36.4758981482998,36.8251885546447,35.9519625387825,35.9769118535214,122542.443830361,0.0,1.0
2017-03-20,36.5,36.65,36.15,36.5,29284,36.425999518822,36.5756954072555,36.0767091124771,36.425999518822,29343.491300704,0.0,1.0
2017-03-21,35.35,36.5,35.35,36.5,23206,35.2783310408317,36.425999518822,35.2783310408317,36.425999518822,23253.1436663071,0.0,1.0
2017-03-22,35.35,35.45,34.85,35.3,52284,35.2783310408317,35.3781282997874,34.7793447460533,35.2284324113539,52390.2164719986,0.0,1.0
2017-03-23,35.75,36.05,35.3,35.45,29910,35.6775200766544,35.9769118535214,35.2284324113539,35.3781282997874,29970.7630379749,0.0,1.0
2017-03-24,35.45,36.05,35.3,35.9,29593,35.3781282997874,35.9769118535214,35.2284324113539,35.8272159650879,29653.1190432227,0.0,1.0
2017-03-27,35.15,35.45,34.65,34.95,70297,35.0787365229203,35.3781282997874,34.579750228142,34.879142005009,70439.8104072391,0.0,1.0
2017-03-28,35.65,35.75,34.85,35.0,34321,35.5777228176987,35.6775200766544,34.7793447460533,34.9290406344868,34390.7241132175,0.0,1.0
2017-03-29,35.65,35.7,35.0,35.65,30576,35.5777228176987,35.6276214471766,34.9290406344868,35.5777228176987,30638.1160364132,0.0,1.0
2017-03-30,36.8,36.85,35.5,35.5,44218,36.725391295689,36.7752899251668,35.4280269292652,35.4280269292652,44307.8301575785,0.0,1.0
2017-03-31,36.7,37.1,36.5,36.8,49907,36.6255940367333,37.024783072556,36.425999518822,36.725391295689,50008.3875271218,0.0,1.0
2017-04-03,35.95,36.75,35.775,36.75,65296,35.8771145945658,36.6754926662112,35.7024693913933,36.6754926662112,65428.6507297761,0.0,1.0
2017-04-04,35.6,35.925,35.35,35.7,63591,35.5278241882209,35.8521652798268,35.2783310408317,35.6276214471766,63720.1869725128,0.0,1.0
2017-04-05,35.4,35.8,35.1,35.75,55498,35.3282296703095,35.7274187061322,35.0288378934425,35.6775200766544,55610.7458068048,0.0,1.0
2017-04-06,35.3,35.55,34.05,35.35,34146,35.2284324113539,35.477925558743,33.9809666744079,35.2783310408317,34215.3685956098,0.0,1.0
2017-04-07,35.15,35.4,34.5,35.3,52800,35.0787365229203,35.3282296703095,34.4300543397084,35.2284324113539,52907.264741059,0.0,1.0
2017-04-10,35.2,35.6,35.0,35.4,31377,35.1286351523982,35.5278241882209,34.9290406344868,35.3282296703095,31440.7432912918,0.0,1.0
2017-04-11,35.9,35.95,35.1,35.15,46780,35.8272159650879,35.8771145945658,35.0288378934425,35.0787365229203,46875.0349353549,0.0,1.0
2017-04-12,35.2,35.75,34.9,35.75,33109,35.1286351523982,35.6775200766544,34.8292433755311,35.6775200766544,33176.2618998432,0.0,1.0
2017-04-13,34.95,35.35,34.8,35.1,30835,34.879142005009,35.2783310408317,34.7294461165755,35.0288378934425,30897.6422024726,0.0,1.0
2017-04-17,35.2,35.2,34.75,35.05,18748,35.1286351523982,35.1286351523982,34.6795474870976,34.9789392639647,18786.0871091927,0.0,1.0
2017-04-18,35.05,35.4,34.75,34.95,14618,34.9789392639647,35.3282296703095,34.6795474870976,34.879142005009,14647.6968936515,0.0,1.0
2017-04-19,35.2,35.3,34.75,34.75,22898,35.1286351523982,35.2284324113539,34.6795474870976,34.6795474870976,22944.5179553176,0.0,1.0
2017-04-20,35.6,35.65,34.9,35.3,17551,35.5278241882209,35.5777228176987,34.8292433755311,35.2284324113539,17586.6553687562,0.0,1.0
2017-04-21,35.7,35.9,35.2,35.7,30646,35.6276214471766,35.8272159650879,35.1286351523982,35.6276214471766,30708.2582434563,0.0,1.0
2017-04-24,35.8,36.3,35.7,36.25,16856,35.7274187061322,36.2264050009106,35.6276214471766,36.1765063714328,16890.2434559714,0.0,1.0
2017-04-25,36.0,36.2,35.85,36.15,49787,35.9270132240436,36.1266077419549,35.7773173356101,36.0767091124771,49888.1437436193,0.0,1.0
2017-04-26,36.2,36.3,35.9589,35.9589,32293,36.1266077419549,36.2264050009106,35.8859965506128,35.8859965506128,32358.6041720269,0.0,1.0
2017-04-27,36.1,36.4,35.95,36.35,21641,36.0268104829993,36.3262022598663,35.8771145945658,36.2763036303885,21684.9643231298,0.0,1.0
2017-04-28,35.4,36.0,35.2,36.0,58494,35.3282296703095,35.9270132240436,35.1286351523982,35.9270132240436,58612.8322682482,0.0,1.0
2017-05-01,35.65,35.65,35.05,35.55,33331,35.5777228176987,35.5777228176987,34.9789392639647,35.477925558743,33398.7128993227,0.0,1.0
2017-05-02,36.1,36.2,35.55,35.55,32362,36.0268104829993,36.1266077419549,35.477925558743,35.477925558743,32427.7443475407,0.0,1.0
2017-05-03,35.8,35.95,35.5,35.9,33056,35.7274187061322,35.8771145945658,35.4280269292652,35.8272159650879,33123.1542287963,0.0,1.0
2017-05-04,35.25,35.9,35.05,35.75,19629,35.178533781876,35.8272159650879,34.9789392639647,35.6775200766544,19668.8768864062,0.0,1.0
2017-05-05,35.6,35.7,35.1,35.2,25438,35.5278241882209,35.6276214471766,35.0288378934425,35.1286351523982,25489.6780394518,0.0,1.0
2017-05-08,35.45,35.95,35.15,35.6,35371,35.3781282997874,35.8771145945658,35.0787365229203,35.5278241882209,35442.8572188635,0.0,1.0
2017-05-09,35.65,35.725,34.85,35.6,48817,35.5777228176987,35.6525707619155,34.7793447460533,35.5278241882209,48916.1731603083,0.0,1.0
2017-05-10,35.4,35.55,35.275,35.5,43155,35.3282296703095,35.477925558743,35.2034830966149,35.4280269292652,43242.6706420531,0.0,1.0
2017-05-11,35.7,35.95,35.1,35.3,28283,35.6276214471766,35.8771145945658,35.0288378934425,35.2284324113539,28340.457739988,0.0,1.0
2017-05-12,35.4,35.65,35.15,35.55,39672,35.3282296703095,35.5777228176987,35.0787365229203,35.477925558743,39752.5948258957,0.0,1.0
2017-05-15,35.6,35.8,34.97,34.97,33129,35.5278241882209,35.7274187061322,34.8991014568001,34.8991014568001,33196.3025304269,0.0,1.0
2017-05-16,35.7,35.75,35.4,35.75,28148,35.6276214471766,35.6775200766544,35.3282296703095,35.6775200766544,28205.1834835478,0.0,1.0
2017-05-17,35.55,35.9,34.85,35.3,148709,35.477925558743,35.8272159650879,34.7793447460533,35.2284324113539,149011.106673829,0.0,1.0
2017-05-18,35.65,36.0,35.35,35.65,39579,35.5777228176987,35.9270132240436,35.2783310408317,35.5777228176987,39659.4058936813,0.0,1.0
2017-05-19,35.65,36.2,35.6,35.8,47060,35.5777228176987,36.1266077419549,35.5278241882209,35.7274187061322,47155.6037635272,0.0,1.0
2017-05-22,35.95,36.15,35.85,35.85,23205,35.8771145945658,36.0767091124771,35.7773173356101,35.7773173356101,23252.1416347779,0.0,1.0
2017-05-23,35.95,36.15,35.8,36.1,14994,35.8771145945658,36.0767091124771,35.7274187061322,36.0268104829993,15024.4607486257,0.0,1.0
2017-05-24,35.5,36.35,35.3,36.2,32049,35.4280269292652,36.2763036303885,35.2284324113539,36.1266077419549,32114.1084789053,0.0,1.0
2017-05-25,35.35,36.0,35.25,36.0,22935,35.2783310408317,35.9270132240436,35.178533781876,35.9270132240436,22981.5931218975,0.0,1.0
2017-05-26,35.55,35.55,35.2,35.4,16720,35.477925558743,35.477925558743,35.1286351523982,35.3282296703095,16753.967168002,0.0,1.0
2017-05-30,35.35,35.4,34.925,35.35,19337,35.2783310408317,35.3282296703095,34.8541926902701,35.2783310408317,19376.2836798837,0.0,1.0
2017-05-31,35.3,35.55,35.0,35.4,37869,35.2284324113539,35.477925558743,34.9290406344868,35.3282296703095,37945.9319787719,0.0,1.0
2017-06-01,35.85,35.95,35.35,35.5,21080,35.7773173356101,35.8771145945658,35.2783310408317,35.4280269292652,21122.8246352561,0.0,1.0
2017-06-02,36.0,36.35,35.9,35.95,47009,35.9270132240436,36.2763036303885,35.8272159650879,35.8771145945658,47104.5001555386,0.0,1.0
2017-06-05,35.45,36.0,35.275,35.984,42857,35.3781282997874,35.9270132240436,35.2034830966149,35.9110456626107,42944.0652463553,0.0,1.0
2017-06-06,36.0,36.2,34.85,35.15,97405,35.9270132240436,36.1266077419549,34.7793447460533,35.0787365229203,97602.8811004327,0.0,1.0
2017-06-07,35.8,36.225,35.4,35.95,78590,35.7274187061322,36.1515570566939,35.3282296703095,35.8771145945658,78749.6578787846,0.0,1.0
2017-06-08,36.2,36.35,35.35,35.8,81188,36.1266077419549,36.2763036303885,35.2783310408317,35.7274187061322,81352.9357916117,0.0,1.0
2017-06-09,36.7,36.9,36.1,36.2,237369,36.6255940367333,36.8251885546447,36.0268104829993,36.1266077419549,237851.222051523,0.0,1.0
2017-06-12,36.95,37.4,36.4,36.6,44714,36.8750871841225,37.3241748494231,36.3262022598663,36.5257967777776,44804.8377960551,0.0,1.0
2017-06-13,36.8,38.4,36.6,38.4,48026,36.725391295689,38.3221474389798,36.5257967777776,38.3221474389798,48123.5662207215,0.0,1.0
2017-06-14,39.8,40.55,37.0,37.6,138501,39.7193090643593,40.4677885065269,36.9249858136004,37.5237693673344,138782.36882389,0.0,1.0
2017-06-15,38.0,40.8,37.7,39.8,60853,37.9229584031571,40.7172816539161,37.6235666262901,39.7193090643593,60976.6246455997,0.0,1.0
2017-06-16,37.2,38.15,36.925,37.4,84016,37.1245803315117,38.0726542915906,36.8501378693836,37.3241748494231,84186.6809561517,0.0,1.0
2017-06-19,37.0,37.6,36.5,37.3,41064,36.9249858136004,37.5237693673344,36.425999518822,37.2243775904674,41147.4227145235,0.0,1.0
2017-06-20,36.45,37.15,36.45,37.15,27467,36.3761008893441,37.0746817020339,36.3761008893441,37.0746817020339,27522.8000121717,0.0,1.0
2017-06-21,36.45,36.55,36.1,36.35,53199,36.3761008893441,36.4758981482998,36.0268104829993,36.2763036303885,53307.0753212045,0.0,1.0
2017-06-22,36.7,36.85,36.1,36.45,35265,36.6255940367333,36.7752899251668,36.0268104829993,36.3761008893441,35336.6418767698,0.0,1.0
2017-06-23,36.9,37.2,36.45,36.75,259493,36.8251885546447,37.1245803315117,36.3761008893441,36.6754926662112,260020.16760325,0.0,1.0
2017-06-26,37.55,37.9,36.8,37.2,53349,37.4738707378566,37.8231611442014,36.725391295689,37.1245803315117,53457.3800505824,0.0,1.0
2017-06-27,37.85,38.3,37.0,37.35,47105,37.7732625147236,38.2223501800242,36.9249858136004,37.2742762199452,47200.6951823406,0.0,1.0
2017-06-28,38.9,38.95,37.9,38.05,53819,38.8211337337582,38.8710323632361,37.8231611442014,37.972857032635,53928.3348693002,0.0,1.0
2017-06-29,38.95,39.15,38.05,38.8,51794,38.8710323632361,39.0706268811474,37.972857032635,38.7213364748025,51899.221022697,0.0,1.0
2017-06-30,38.65,39.05,37.8433,38.95,50324,38.571640586369,38.9708296221917,37.7665760983736,38.8710323632361,50426.2346747926,0.0,1.0
2017-07-03,39.1,40.0,38.25,39.0,24784,39.0207282516696,39.9189035822707,38.1724515505463,38.9209309927139,24834.3494193637,0.0,1.0
2017-07-05,39.2,39.35,38.65,39.1,60448,39.1205255106252,39.2702213990588,38.571640586369,39.0207282516696,60570.8018762791,0.0,1.0
2017-07-06,39.1,39.3,38.95,39.05,49045,39.0207282516696,39.2203227695809,38.8710323632361,38.9708296221917,49144.6363489628,0.0,1.0
2017-07-07,40.25,40.25,39.2,39.5,104242,40.1683967296598,40.1683967296598,39.1205255106252,39.4199172874923,104453.770665482,0.0,1.0
2017-07-10,39.05,40.55,39.0,40.1,71355,38.9708296221917,40.4677885065269,38.9209309927139,40.0187008412263,71499.9597651186,0.0,1.0
2017-07-11,39.05,39.55,38.5,39.0,34788,38.9708296221917,39.4698159169701,38.4219446979355,38.9209309927139,34858.6728373477,0.0,1.0
2017-07-12,39.45,39.55,38.8,39.25,34059,39.3700186580144,39.4698159169701,38.7213364748025,39.1704241401031,34128.1918525706,0.0,1.0
2017-07-13,39.8,39.9,39.075,39.4,26362,39.7193090643593,39.819106323315,38.9957789369306,39.3201200285366,26415.5551724204,0.0,1.0
2017-07-14,39.55,40.3,39.45,39.7,48014,39.4698159169701,40.2182953591377,39.3700186580144,39.6195118054036,48111.5418423713,0.0,1.0
2017-07-17,39.65,40.3,39.3,39.55,31079,39.5696131759258,40.2182953591377,39.2203227695809,39.4698159169701,31142.1378955941,0.0,1.0
2017-07-18,39.4,39.85,39.2,39.55,34275,39.3201200285366,39.7692076938371,39.1205255106252,39.4698159169701,34344.6306628749,0.0,1.0
2017-07-19,39.65,40.35,39.05,39.45,23467,39.5696131759258,40.2681939886155,38.9708296221917,39.3700186580144,23514.6738954248,0.0,1.0
2017-07-20,39.65,39.95,39.21,39.65,18422,39.5696131759258,39.8690049527928,39.1305052365208,39.5696131759258,18459.4248306778,0.0,1.0
2017-07-21,39.25,40.1,39.15,39.95,62983,39.1704241401031,40.0187008412263,39.0706268811474,39.8690049527928,63110.9518027673,0.0,1.0
2017-07-24,39.2,40.3,39.05,39.4,34445,39.1205255106252,40.2182953591377,38.9708296221917,39.3201200285366,34514.9760228367,0.0,1.0
2017-07-25,39.5,39.85,39.0135,39.55,56401,39.4199172874923,39.7692076938371,38.9344036226729,39.4698159169701,56515.5802776603,0.0,1.0
2017-07-26,39.15,39.5,39.05,39.4,30450,39.0706268811474,39.4199172874923,38.9708296221917,39.3201200285366,30511.8600637357,0.0,1.0
2017-07-27,38.85,39.2,38.75,39.2,30101,38.7712351042804,39.1205255106252,38.6714378453247,39.1205255106252,30162.1510600495,0.0,1.0
2017-07-28,38.8,39.55,38.65,39.55,28828,38.7213364748025,39.4698159169701,38.571640586369,39.4698159169701,28886.5649233949,0.0,1.0
2017-07-31,39.05,39.15,38.5,38.95,31130,38.9708296221917,39.0706268811474,38.4219446979355,38.8710323632361,31193.2415035827,0.0,1.0
2017-08-01,39.45,39.6,39.2,39.25,24014,39.3700186580144,39.519714546448,39.1205255106252,39.1704241401031,24062.78514189,0.0,1.0
2017-08-02,38.85,39.0,38.4,38.55,48793,38.7712351042804,38.9209309927139,38.3221474389798,38.4718433274133,48892.1244036077,0.0,1.0
2017-08-03,38.6,38.9,38.4,38.8,35413,38.5217419568912,38.8211337337582,38.3221474389798,38.7213364748025,35484.9425430894,0.0,1.0
2017-08-04,38.6,38.9501,38.225,38.9,29949,38.5217419568912,38.871132160495,38.1475022358074,38.8211337337582,30009.8422676131,0.0,1.0
2017-08-07,38.3,38.65,37.8,38.5,34192,38.2223501800242,38.571640586369,37.7233638852458,38.4219446979355,34261.4620459524,0.0,1.0
2017-08-08,38.4,38.55,38.1,38.1,55356,38.3221474389798,38.4718433274133,38.0227556621128,38.0227556621128,55468.4573296603,0.0,1.0
2017-08-09,39.95,40.45,38.05,40.0,69921,39.8690049527928,40.3679912475712,37.972857032635,39.9189035822707,70063.0465522649,0.0,1.0
2017-08-10,39.45,40.05,38.75,39.9,57827,39.3700186580144,39.9688022117485,38.6714378453247,39.819106323315,57944.4772382807,0.0,1.0
2017-08-11,39.35,39.85,39.0,39.4,34803,39.2702213990588,39.7692076938371,38.9209309927139,39.3201200285366,34873.7033102855,0.0,1.0
2017-08-14,40.4,40.45,39.35,39.65,49551,40.3180926180934,40.3679912475712,39.2702213990588,39.5696131759258,49651.6643027312,0.0,1.0
2017-08-15,40.45,40.9,40.35,40.45,53853,40.3679912475712,40.8170789128717,40.2681939886155,40.3679912475712,53962.4039412926,0.0,1.0
2017-08-16,39.95,40.75,39.55,40.58,40132,39.8690049527928,40.6673830244382,39.4698159169701,40.4977276842136,40213.5293293216,0.0,1.0
2017-08-17,39.2,39.8,39.05,39.65,31470,39.1205255106252,39.7193090643593,38.9708296221917,39.5696131759258,31533.9322235062,0.0,1.0
2017-08-18,39.4,39.65,39.0,39.0,27913,39.3201200285366,39.5696131759258,38.9209309927139,38.9209309927139,27969.706074189,0.0,1.0
2017-08-21,39.3,39.45,39.05,39.2,22440,39.2203227695809,39.3700186580144,38.9708296221917,39.1205255106252,22485.5875149501,0.0,1.0
2017-08-22,39.8,40.0,39.4,39.4,18670,39.7193090643593,39.9189035822707,39.3201200285366,39.3201200285366,18707.9286499161,0.0,1.0
2017-08-23,39.65,39.8,39.45,39.5,22235,39.5696131759258,39.7193090643593,39.3700186580144,39.4199172874923,22280.1710514668,0.0,1.0
2017-08-24,39.1,40.0,39.1,39.7,24895,39.0207282516696,39.9189035822707,39.0207282516696,39.6195118054036,24945.5749191034,0.0,1.0
2017-08-25,39.7,39.9,39.1,39.25,36349,39.6195118054036,39.819106323315,39.0207282516696,39.1704241401031,36422.8440544082,0.0,1.0
2017-08-28,40.7,40.8,39.75,40.0,62260,40.6174843949604,40.7172816539161,39.6694104348815,39.9189035822707,62386.4830071653,0.0,1.0
2017-08-29,40.75,40.95,40.05,40.35,28132,40.6673830244382,40.8669775423496,39.9688022117485,40.2681939886155,28189.1509790809,0.0,1.0
2017-08-30,41.5,41.6,40.35,40.8,54830,41.4158624666058,41.5156597255615,40.2681939886155,40.7172816539161,54941.388745308,0.0,1.0
2017-08-31,41.85,41.95,41.4,41.4,33935,41.7651528729507,41.8649501319063,41.3160652076501,41.3160652076501,34003.9399429514,0.0,1.0
2017-09-01,41.65,41.95,41.35,41.9,42192,41.5655583550393,41.8649501319063,41.2661665781723,41.8150515024285,42277.7142794462,0.0,1.0
2017-09-05,40.95,42.1,40.9,41.75,66320,40.8669775423496,42.0146460203399,40.8170789128717,41.665355613995,66454.7310156634,0.0,1.0
2017-09-06,41.4,41.5,41.05,41.3,26546,41.3160652076501,41.4158624666058,40.9667748013053,41.2162679486944,26599.9289737908,0.0,1.0
2017-09-07,41.2,41.7,40.825,41.45,44645,41.1164706897388,41.6154569845172,40.742230968655,41.365963837128,44735.6976205412,0.0,1.0
2017-09-08,41.6,41.85,40.55,40.85,50536,41.5156597255615,41.7651528729507,40.4677885065269,40.7671802833939,50638.6653589802,0.0,1.0
2017-09-11,42.0,42.2,41.55,41.7,30850,41.9148487613842,42.1144432792955,41.4657610960836,41.6154569845172,30912.6726754104,0.0,1.0
2017-09-12,42.1,42.2,41.8,42.0,19100,42.0146460203399,42.1144432792955,41.7152542434728,41.9148487613842,19138.8022074664,0.0,1.0
2017-09-13,42.0,42.35,39.4,41.9,62111,41.9148487613842,42.2641391677291,39.3201200285366,41.8150515024285,62237.1803093165,0.0,1.0
2017-09-14,42.15,42.45,41.6,41.7,32900,42.0645446498177,42.3639364266847,41.5156597255615,41.6154569845172,32966.8373102432,0.0,1.0
2017-09-15,42.25,42.8,41.5,42.25,142130,42.1643419087734,42.7132268330296,41.4158624666058,42.1643419087734,142418.741243309,0.0,1.0
2017-09-18,43.65,44.15,42.4,42.4,76424,43.5615035341528,44.0604898289312,42.3140377972069,42.3140377972069,76579.2575865662,0.0,1.0
2017-09-19,43.7,44.225,43.5,43.65,24988,43.6114021636307,44.135337773148,43.4118076457193,43.5615035341528,25038.7638513178,0.0,1.0
2017-09-20,43.75,44.5,43.75,43.8,42995,43.6613007931085,44.4097802352761,43.6613007931085,43.7111994225864,43082.3455973832,0.0,1.0
2017-09-21,43.6,44.0,42.375,43.9,29208,43.511604904675,43.9107939404977,42.289088482468,43.810996681542,29267.3369044858,0.0,1.0
2017-09-22,43.8,44.25,43.6,43.6,25877,43.7111994225864,44.1602870878869,43.511604904675,43.511604904675,25929.5698807648,0.0,1.0
2017-09-25,43.65,44.3,43.5,43.7,16692,43.5615035341528,44.2101857173647,43.4118076457193,43.6114021636307,16725.9102851848,0.0,1.0
2017-09-26,44.4,44.825,43.9,43.9,33591,44.3099829763204,44.7341213268821,43.810996681542,43.810996681542,33659.2410969112,0.0,1.0
2017-09-27,44.85,45.2,43.855,44.7,51300,44.759070641621,45.1083610479658,43.766087915012,44.6093747531875,51404.2174472788,0.0,1.0
2017-09-28,44.95,45.0,44.275,44.55,30798,44.8588679005766,44.9087665300545,44.1852364026258,44.4596788647539,30860.5670358927,0.0,1.0
2017-09-29,44.35,45.2,44.35,44.8,43985,44.2600843468426,45.1083610479658,44.2600843468426,44.7091720121431,44074.356811278,0.0,1.0
2017-10-02,45.0,45.0,44.3,44.55,36981,44.9087665300545,44.9087665300545,44.2101857173647,44.4596788647539,37056.1279808542,0.0,1.0
2017-10-03,45.8,46.1,44.75,44.85,105941,45.7071446016999,46.0065363785669,44.6592733826653,44.759070641621,106156.222233571,0.0,1.0
2017-10-04,45.75,46.4,45.35,45.6,32775,45.6572459722221,46.305928155434,45.2580569363994,45.5075500837885,32841.5833690948,0.0,1.0
2017-10-05,46.8,47.65,45.65,45.65,83776,46.7051171912567,47.5533938923799,45.5574487132664,45.5574487132664,83946.1933891468,0.0,1.0
2017-10-06,47.3,47.8,46.3,46.3,131402,47.204103486035,47.7030897808134,46.2061308964783,46.2061308964783,131668.946998194,0.0,1.0
2017-10-09,47.35,47.85,47.15,47.5,47789,47.2540021155129,47.7529884102913,47.0544075976015,47.4036980039464,47886.0847483043,0.0,1.0
2017-10-10,47.05,48.85,46.95,47.6,79805,46.9546103386459,48.750960999848,46.8548130796902,47.5034952629021,79967.1261867463,0.0,1.0
2017-10-11,46.7,47.4,46.575,47.25,79168,46.605319932301,47.3039007449907,46.4805733586064,47.1542048565572,79328.8321026544,0.0,1.0
2017-10-12,46.7,47.1,46.55,46.65,63289,46.605319932301,47.0045089681237,46.4556240438675,46.5554213028231,63417.5734506985,0.0,1.0
2017-10-13,46.9,47.15,46.6,46.6,44186,46.8049144502123,47.0544075976015,46.5055226733453,46.5055226733453,44275.7651486446,0.0,1.0
2017-10-16,47.15,47.45,47.0458,47.2,45163,47.0544075976015,47.3537993744686,46.9504188537697,47.1043062270794,45254.74995266,0.0,1.0
2017-10-17,47.45,48.1,47.3,47.3,40994,47.3537993744686,48.0024815576805,47.204103486035,47.204103486035,41077.2805074805,0.0,1.0
2017-10-18,47.95,48.35,47.475,47.65,58762,47.8527856692469,48.2519747050697,47.3787486892075,47.5533938923799,58881.3767180703,0.0,1.0
2017-10-19,47.9,48.05,47.5,48.0,71390,47.8028870397691,47.9525829282026,47.4036980039464,47.9026842987248,71535.0308686401,0.0,1.0
2017-10-20,48.35,48.65,48.15,48.35,58794,48.2519747050697,48.5513664819367,48.0523801871583,48.2519747050697,58913.4417270041,0.0,1.0
2017-10-23,48.35,48.65,48.05,48.6,39682,48.2519747050697,48.5513664819367,47.9525829282026,48.5014678524588,39762.6151411875,0.0,1.0
2017-10-24,48.65,49.15,48.4,48.4,50137,48.5513664819367,49.0503527767151,48.3018733345475,48.3018733345475,50238.8547788347,0.0,1.0
2017-10-25,48.9,49.275,48.1,48.6,32543,48.8008596293259,49.1750993504097,48.0024815576805,48.5014678524588,32609.1120543235,0.0,1.0
2017-10-26,48.85,49.15,48.676,49.1,36525,48.750960999848,49.0503527767151,48.5773137692652,49.0004541472372,36599.2016035451,0.0,1.0
2017-10-27,49.85,49.85,48.65,48.65,57164,49.7489335894048,49.7489335894048,48.5513664819367,48.5513664819367,57280.1303344298,0.0,1.0
2017-10-30,48.65,50.0,48.3,49.8,44845,48.5513664819367,49.8986294778383,48.2020760755918,49.699034959927,44936.1039263786,0.0,1.0
2017-10-31,49.05,49.55,48.7,48.7,48432,48.9505555177594,49.4495418125378,48.6012651114145,48.6012651114145,48530.3910215713,0.0,1.0
2017-11-01,49.3,49.55,48.65,49.5,38235,49.2000486651486,49.4495418125378,48.5513664819367,49.3996431830599,38312.6755184543,0.0,1.0
2017-11-02,49.4,49.7,49.25,49.4,29117,49.2998459241043,49.5992377009713,49.1501500356707,49.2998459241043,29176.1520353298,0.0,1.0
2017-11-03,49.35,49.65,49.05,49.45,51309,49.2499472946264,49.5493390714934,48.9505555177594,49.3497445535821,51413.2357310416,0.0,1.0
2017-11-06,49.3,49.6,49.05,49.45,17801,49.2000486651486,49.4994404420156,48.9505555177594,49.3497445535821,17837.1632510528,0.0,1.0
2017-11-07,48.15,49.35,47.95,49.35,32064,48.0523801871583,49.2499472946264,47.8527856692469,49.2499472946264,32129.1389518431,0.0,1.0
2017-11-08,47.0,48.1,46.2,48.1,46661,46.904711709168,48.0024815576805,46.1063336375226,48.0024815576805,46755.7931833817,0.0,1.0
2017-11-09,46.6,47.35,46.0,47.0,41621,46.5055226733453,47.2540021155129,45.9067391196113,46.904711709168,41705.5542762806,0.0,1.0
2017-11-10,46.2,46.95,46.1,46.55,30431,46.1063336375226,46.8548130796902,46.0065363785669,46.4556240438675,30492.8214646812,0.0,1.0
2017-11-13,45.8,46.55,45.6,46.15,36770,45.7071446016999,46.4556240438675,45.5075500837885,46.0564350080448,36844.6993281958,0.0,1.0
2017-11-14,46.0,46.3,45.45,45.45,28088,45.9067391196113,46.2061308964783,45.357854195355,45.357854195355,28145.0615917966,0.0,1.0
2017-11-15,45.45,45.95,45.2,45.6,34648,45.357854195355,45.8568404901334,45.1083610479658,45.5075500837885,34718.3884232616,0.0,1.0
2017-11-16,46.45,47.45,45.45,45.45,56784,46.3558267849118,47.3537993744686,45.357854195355,45.357854195355,56899.3583533389,0.0,1.0
2017-11-17,46.55,47.05,46.05,46.4,15422,46.4556240438675,46.9546103386459,45.9566377490891,46.305928155434,15453.3302431176,0.0,1.0
2017-11-20,46.95,47.2,46.55,46.55,18908,46.8548130796902,47.1043062270794,46.4556240438675,46.4556240438675,18946.4121538625,0.0,1.0
2017-11-21,47.0,47.075,46.7,47.0,30964,46.904711709168,46.9795596533848,46.605319932301,46.904711709168,31026.9042697377,0.0,1.0
2017-11-22,46.7,47.4,46.7,47.05,19436,46.605319932301,47.3039007449907,46.605319932301,46.9546103386459,19475.4848012731,0.0,1.0
2017-11-24,46.75,47.0,46.65,46.7,11896,46.6552185617788,46.904711709168,46.5554213028231,46.605319932301,11920.1670712053,0.0,1.0
2017-11-27,46.6,47.15,46.55,46.75,24976,46.5055226733453,47.0544075976015,46.4556240438675,46.6552185617788,25026.7394729676,0.0,1.0
2017-11-28,47.0,47.5,46.7,46.8,60442,46.904711709168,47.4036980039464,46.605319932301,46.7051171912567,60564.7896871039,0.0,1.0
2017-11-29,48.2,48.6,46.65,46.9,43301,48.1022788166361,48.5014678524588,46.5554213028231,46.8049144502123,43388.9672453143,0.0,1.0
2017-11-30,48.1,48.475,48.0,48.25,24295,48.0024815576805,48.3767212787643,47.9026842987248,48.152177446114,24344.3560015914,0.0,1.0
2017-12-01,47.35,48.0,46.0,48.0,20651,47.2540021155129,47.9026842987248,45.9067391196113,47.9026842987248,20692.953109235,0.0,1.0
2017-12-04,47.55,48.7,47.4,47.9,28845,47.4535966334242,48.6012651114145,47.3039007449907,47.8028870397691,28903.599459391,0.0,1.0
2017-12-05,47.6,47.7,47.15,47.7,20652,47.5034952629021,47.6032925218578,47.0544075976015,47.6032925218578,20693.9551407642,0.0,1.0
2017-12-06,46.95,47.35,46.1345,47.35,25786,46.8548130796902,47.2540021155129,46.0409664329066,47.2540021155129,25838.3850116088,0.0,1.0
2017-12-07,47.15,47.4,45.65,46.8,64291,47.0544075976015,47.3039007449907,45.5574487132664,46.7051171912567,64421.6090429436,0.0,1.0
2017-12-08,46.75,47.5,46.525,47.4,16512,46.6552185617788,47.4036980039464,46.4306747291286,47.3039007449907,16545.5446099312,0.0,1.0
2017-12-11,45.9,46.95,45.5,46.7,39965,45.8069418606556,46.8548130796902,45.4077528248329,46.605319932301,40046.1900639473,0.0,1.0
2017-12-12,46.65,47.0,46.0,46.0,40690,46.5554213028231,46.904711709168,45.9067391196113,45.9067391196113,40772.6629226078,0.0,1.0
2017-12-13,47.6,47.75,46.7,46.7,29636,47.5034952629021,47.6531911513356,46.605319932301,46.605319932301,29696.2063989777,0.0,1.0
2017-12-14,46.2,47.55,46.05,47.55,39321,46.1063336375226,47.4535966334242,45.9566377490891,47.4535966334242,39400.8817591511,0.0,1.0
2017-12-15,47.2,47.8,46.2,46.2,73528,47.1043062270794,47.7030897808134,46.1063336375226,46.1063336375226,73677.3742780413,0.0,1.0
2017-12-18,47.7,48.0,47.25,47.65,15604,47.6032925218578,47.9026842987248,47.1542048565572,47.5533938923799,15635.6999814296,0.0,1.0
2017-12-19,47.0,47.7,46.65,47.7,32474,46.904711709168,47.6032925218578,46.5554213028231,47.6032925218578,32539.9718788096,0.0,1.0
2017-12-20,46.4,47.3,46.15,47.1,37908,46.305928155434,47.204103486035,46.0564350080448,47.0045089681237,37985.0112084102,0.0,1.0
2017-12-21,46.15,47.0,46.1,46.45,18845,46.0564350080448,46.904711709168,46.0065363785669,46.3558267849118,18883.2841675238,0.0,1.0
2017-12-22,45.6,46.3,45.55,46.3,17416,45.5075500837885,46.2061308964783,45.4576514543107,46.2061308964783,17451.381112316,0.0,1.0
2017-12-26,45.8,46.0,45.4,45.7,33950,45.7071446016999,45.9067391196113,45.3079555658772,45.6073473427442,34018.9704158892,0.0,1.0
2017-12-27,45.6,47.05,45.5,46.35,15160,45.5075500837885,46.9546103386459,45.4077528248329,46.2560295259561,15190.7979824707,0.0,1.0
2017-12-28,46.15,46.2,45.2,45.65,24738,46.0564350080448,46.1063336375226,45.1083610479658,45.5574487132664,24788.2559690211,0.0,1.0
2017-12-29,45.95,46.5,45.85,46.2,30564,45.8568404901334,46.4057254143896,45.7570432311777,46.1063336375226,30626.091658063,0.0,1.0
2018-01-02,45.95,46.2,45.4,46.2,27384,45.8568404901334,46.1063336375226,45.3079555658772,46.1063336375226,27439.6313952492,0.0,1.0
2018-01-03,45.95,46.6,45.416,45.9,17494,45.8568404901334,46.5055226733453,45.3239231273101,45.8069418606556,17529.5395715925,0.0,1.0
2018-01-04,45.9,46.45,45.75,46.0,16153,45.8069418606556,46.3558267849118,45.6572459722221,45.9067391196113,16185.8152909531,0.0,1.0
2018-01-05,46.0,46.275,45.7,45.95,27043,45.9067391196113,46.1811815817394,45.6073473427442,45.8568404901334,27097.9386437965,0.0,1.0
2018-01-08,46.0,46.35,45.341,45.9,20601,45.9067391196113,46.2560295259561,45.2490751830933,45.8069418606556,20642.8515327756,0.0,1.0
2018-01-09,45.9,46.4,45.8,46.0,20854,45.8069418606556,46.305928155434,45.7071446016999,45.9067391196113,20896.3655096599,0.0,1.0
2018-01-10,46.0,46.15,45.3,45.8,19892,45.9067391196113,46.0564350080448,45.2081583069215,45.7071446016999,19932.4111785823,0.0,1.0
2018-01-11,47.1,47.65,46.1,46.1,29431,47.0045089681237,47.5533938923799,46.0065363785669,46.0065363785669,29490.7899354944,0.0,1.0
2018-01-12,48.2,48.45,47.15,47.3,22453,48.1022788166361,48.3517719640253,47.0544075976015,47.204103486035,22498.6139248295,0.0,1.0
2018-01-16,48.0,49.1,47.75,48.4,64699,47.9026842987248,49.0004541472372,47.6531911513356,48.3018733345475,64830.4379068517,0.0,1.0
2018-01-17,48.9,48.9,47.05,48.25,29541,48.8008596293259,48.8008596293259,46.9546103386459,48.152177446114,29601.013403705,0.0,1.0
2018-01-18,48.5,48.9,47.65,48.9,33059,48.4016705935032,48.8008596293259,47.5533938923799,48.8008596293259,33126.1603233838,0.0,1.0
2018-01-19,49.1,49.2,47.0,48.45,39391,49.0004541472372,49.1002514061929,46.904711709168,48.3517719640253,39471.0239661942,0.0,1.0
2018-01-22,48.3,48.9,48.15,48.9,23770,48.2020760755918,48.8008596293259,48.0523801871583,48.8008596293259,23818.2894487684,0.0,1.0
2018-01-23,48.15,48.25,47.65,48.25,21376,48.0523801871583,48.152177446114,47.5533938923799,48.152177446114,21419.4259678954,0.0,1.0
2018-01-24,47.85,48.55,47.7,48.35,23511,47.7529884102913,48.451569222981,47.6032925218578,48.2519747050697,23558.763282709,0.0,1.0
2018-01-25,48.8,48.95,47.4,47.75,50583,48.7010623703702,48.8507582588037,47.3039007449907,47.6531911513356,50685.760840852,0.0,1.0
2018-01-26,48.65,48.95,46.777,48.95,52406,48.5513664819367,48.8507582588037,46.6821638216969,48.8507582588037,52512.4643185594,0.0,1.0
2018-01-29,47.75,48.45,47.299,48.45,49209,47.6531911513356,48.3517719640253,47.2031055134455,48.3517719640253,49308.9695197494,0.0,1.0
2018-01-30,47.95,48.25,47.3,47.4,22708,47.8527856692469,48.152177446114,47.204103486035,47.3039007449907,22754.1319647721,0.0,1.0
2018-01-31,47.9,48.6,47.275,48.05,41321,47.8028870397691,48.5014678524588,47.1791541712961,47.9525829282026,41404.9448175246,0.0,1.0
2018-02-01,47.25,47.9,46.05,47.55,27716,47.1542048565572,47.8028870397691,45.9566377490891,47.4535966334242,27772.3058629392,0.0,1.0
2018-02-02,46.65,48.0,46.15,48.0,44187,46.5554213028231,47.9026842987248,46.0564350080448,47.9026842987248,44276.7671801738,0.0,1.0
2018-02-05,44.85,47.6,44.7,46.4,39132,44.759070641621,47.5034952629021,44.6093747531875,46.305928155434,39211.4978001348,0.0,1.0
2018-02-06,44.85,45.65,43.1,43.8,57028,44.759070641621,45.5574487132664,43.0126186098966,43.7111994225864,57143.8540464604,0.0,1.0
2018-02-07,44.55,45.875,43.85,44.55,46157,44.4596788647539,45.7819925459167,43.7610980520642,44.4596788647539,46250.7692926716,0.0,1.0
2018-02-08,41.75,44.3,41.7,44.25,77877,41.665355613995,44.2101857173647,41.6154569845172,44.1602870878869,78035.2093984744,0.0,1.0
2018-02-09,45.65,46.0,42.3,42.3,156690,45.5574487132664,45.9067391196113,42.2142405382512,42.2142405382512,157008.320308267,0.0,1.0
2018-02-12,45.9,46.7,45.05,45.75,107538,45.8069418606556,46.605319932301,44.9586651595323,45.6572459722221,107756.466585682,0.0,1.0
2018-02-13,45.35,45.9,45.05,45.5,56015,45.2580569363994,45.8069418606556,44.9586651595323,45.4077528248329,56128.7961073942,0.0,1.0
2018-02-14,45.95,46.325,44.8,44.8,100763,45.8568404901334,46.2310802112172,44.7091720121431,44.7091720121431,100967.702975442,0.0,1.0
2018-02-15,46.25,46.45,45.725,46.45,27662,46.1562322670004,46.3558267849118,45.6322966574831,46.3558267849118,27718.1961603631,0.0,1.0
2018-02-16,47.05,47.45,46.2,46.2,54749,46.9546103386459,47.3537993744686,46.1063336375226,46.1063336375226,54860.2241914438,0.0,1.0
2018-02-20,47.2,47.6,46.55,46.55,69418,47.1043062270794,47.5034952629021,46.4556240438675,46.4556240438675,69559.0246930839,0.0,1.0
2018-02-21,47.05,48.1,46.95,47.35,35075,46.9546103386459,48.0024815576805,46.8548130796902,47.2540021155129,35146.2558862243,0.0,1.0
2018-02-22,47.1,47.8,46.65,47.15,32114,47.0045089681237,47.7030897808134,46.5554213028231,47.0544075976015,32179.2405283024,0.0,1.0
2018-02-23,47.5,47.85,46.8,47.45,28016,47.4036980039464,47.7529884102913,46.7051171912567,47.3537993744686,28072.9153216952,0.0,1.0
2018-02-26,47.45,49.305,47.1,47.8,20949,47.3537993744686,49.2050385280964,47.0045089681237,47.7030897808134,20991.5585049326,0.0,1.0
2018-02-27,46.7,47.5,46.3,47.5,34225,46.605319932301,47.4036980039464,46.2061308964783,47.4036980039464,34294.5290864156,0.0,1.0
2018-02-28,45.85,46.9,45.8,46.9,61285,45.7570432311777,46.8049144502123,45.7071446016999,46.8049144502123,61409.5022662083,0.0,1.0
2018-03-01,45.35,46.1,45.15,45.85,27675,45.2580569363994,46.0065363785669,45.058462418488,45.7570432311777,27731.2225702425,0.0,1.0
2018-03-02,45.95,46.45,44.9,44.9,134416,45.8568404901334,46.3558267849118,44.8089692710988,44.8089692710988,134689.070027163,0.0,1.0
2018-03-05,45.8,46.1,45.1,45.6,21491,45.7071446016999,46.0065363785669,45.0085637890102,45.5075500837885,21534.6595937519,0.0,1.0
2018-03-06,46.1,46.2,45.13,45.65,36092,46.0065363785669,46.1063336375226,45.0385029666969,45.5574487132664,36165.3219514072,0.0,1.0
2018-03-07,46.5,46.6,45.8,45.85,23987,46.4057254143896,46.5055226733453,45.7071446016999,45.7570432311777,24035.7302906019,0.0,1.0
2018-03-08,46.05,46.8,45.8,46.1,26415,45.9566377490891,46.7051171912567,45.7071446016999,46.0065363785669,26468.6628434673,0.0,1.0
2018-03-09,46.6,47.0,45.65,46.45,90854,46.5055226733453,46.904711709168,45.5574487132664,46.3558267849118,91038.5725527305,0.0,1.0
2018-03-12,47.7,47.7,46.705,46.75,21169,47.6032925218578,47.6032925218578,46.6103097952488,46.6552185617788,21212.0054413537,0.0,1.0
2018-03-13,47.25,48.45,47.2,48.0,22150,47.1542048565572,48.3517719640253,47.1043062270794,47.9026842987248,22194.9983714859,0.0,1.0
2018-03-14,46.65,47.35,46.4,47.35,22823,46.5554213028231,47.2540021155129,46.305928155434,47.2540021155129,22869.3655906286,0.0,1.0
2018-03-15,46.75,47.05,46.0,46.65,26459,46.6552185617788,46.9546103386459,45.9067391196113,46.5554213028231,26512.7522307515,0.0,1.0
2018-03-16,46.3,47.0,46.3,46.6,67126,46.2061308964783,46.904711709168,46.2061308964783,46.5055226733453,67262.3684281879,0.0,1.0
2018-03-19,46.25,46.8,45.4,46.2,22549,46.1562322670004,46.7051171912567,45.3079555658772,46.1063336375226,22594.8089516314,0.0,1.0
2018-03-20,46.35,46.5,45.905,46.25,18417,46.2560295259561,46.4057254143896,45.8119317236034,46.1562322670004,18454.4146730319,0.0,1.0
2018-03-21,46.9,47.0,46.2,46.35,19048,46.8049144502123,46.904711709168,46.1063336375226,46.2560295259561,19086.6965679487,0.0,1.0
2018-03-22,45.8,46.9,45.65,46.3,26703,45.7071446016999,46.8049144502123,45.5574487132664,46.2061308964783,26757.247923873,0.0,1.0
2018-03-23,44.4,46.3,44.3,46.0,28324,44.3099829763204,46.2061308964783,44.2101857173647,45.9067391196113,28381.5410326847,0.0,1.0
2018-03-26,45.7,45.9,44.85,45.2,29273,45.6073473427442,45.8069418606556,44.759070641621,45.1083610479658,29332.4689538829,0.0,1.0
2018-03-27,45.0,45.9,44.9,45.9,23711,44.9087665300545,45.8069418606556,44.8089692710988,45.8069418606556,23759.1695885464,0.0,1.0
2018-03-28,45.05,45.35,44.7,44.95,18880,44.9586651595323,45.2580569363994,44.6093747531875,44.8588679005766,18918.3552710453,0.0,1.0
2018-03-29,45.05,45.95,45.0,45.25,31806,44.9586651595323,45.8568404901334,44.9087665300545,45.1582596774437,31870.6148173129,0.0,1.0
2018-04-02,44.15,45.4,43.3,44.95,52848,44.0604898289312,45.3079555658772,43.212213127808,44.8588679005766,52955.3622544599,0.0,1.0
2018-04-03,44.75,44.95,43.7,44.35,17197,44.6592733826653,44.8588679005766,43.6114021636307,44.2600843468426,17231.9362074241,0.0,1.0
2018-04-04,44.7,45.05,43.65,44.2,20857,44.6093747531875,44.9586651595323,43.5615035341528,44.1103884584091,20899.3716042475,0.0,1.0
2018-04-05,45.0,45.75,44.45,45.05,27122,44.9087665300545,45.6572459722221,44.3598816057983,44.9586651595323,27177.0991346023,0.0,1.0
2018-04-06,44.4,45.45,43.65,44.6,41697,44.3099829763204,45.357854195355,43.5615035341528,44.5095774942318,41781.7086724988,0.0,1.0
2018-04-09,44.75,45.0,44.5,44.55,40169,44.6592733826653,44.9087665300545,44.4097802352761,44.4596788647539,40250.6044959015,0.0,1.0
2018-04-10,45.15,45.25,44.3,45.15,29346,45.058462418488,45.1582596774437,44.2101857173647,45.058462418488,29405.6172555136,0.0,1.0
2018-04-11,44.7,45.05,44.505,44.95,19895,44.6093747531875,44.9586651595323,44.4147700982239,44.8588679005766,19935.4172731698,0.0,1.0
2018-04-12,44.95,45.175,44.45,44.9,36485,44.8588679005766,45.0834117332269,44.3598816057983,44.8089692710988,36559.1203423776,0.0,1.0
2018-04-13,44.9,45.3,44.55,45.1,26472,44.8089692710988,45.2081583069215,44.4596788647539,45.0085637890102,26525.7786406309,0.0,1.0
2018-04-16,45.225,45.7,45.0,45.4,27768,45.1333103627048,45.6073473427442,44.9087665300545,45.3079555658772,27824.4115024569,0.0,1.0
2018-04-17,45.2,45.6,45.15,45.6,34289,45.1083610479658,45.5075500837885,45.058462418488,45.5075500837885,34358.6591042836,0.0,1.0
2018-04-18,45.5,45.975,45.3,45.45,38439,45.4077528248329,45.8817898048723,45.2081583069215,45.357854195355,38517.0899504084,0.0,1.0
2018-04-19,45.05,45.45,44.75,45.45,28847,44.9586651595323,45.357854195355,44.6592733826653,45.357854195355,28905.6035224494,0.0,1.0
2018-04-20,44.95,45.5,44.8,44.9,61174,44.8588679005766,45.4077528248329,44.7091720121431,44.8089692710988,61298.2767664686,0.0,1.0
2018-04-23,45.75,45.9,45.2,45.3,29700,45.6572459722221,45.8069418606556,45.1083610479658,45.2081583069215,29760.3364168456,0.0,1.0
2018-04-24,45.5,46.0,44.85,45.9,29180,45.4077528248329,45.9067391196113,44.759070641621,45.8069418606556,29239.2800216685,0.0,1.0
2018-04-25,45.15,45.95,44.95,45.35,24999,45.058462418488,45.8568404901334,44.8588679005766,45.2580569363994,25049.7861981389,0.0,1.0
2018-04-26,44.9,45.5,44.65,45.25,16848,44.8089692710988,45.4077528248329,44.5594761237096,45.1582596774437,16882.2272037379,0.0,1.0
2018-04-27,44.4,45.5,44.275,45.5,22280,44.3099829763204,45.4077528248329,44.1852364026258,45.4077528248329,22325.2624702802,0.0,1.0
2018-04-30,43.35,44.75,42.6,44.5,70126,43.2621117572858,44.6592733826653,42.5136323151183,44.4097802352761,70268.4630157481,0.0,1.0
2018-05-01,44.15,45.25,43.05,43.3,33672,44.0604898289312,45.1582596774437,42.9627199804188,43.212213127808,33740.4056507753,0.0,1.0
2018-05-02,44.3,44.75,43.95,44.0,25726,44.2101857173647,44.6592733826653,43.8608953110199,43.9107939404977,25778.2631198576,0.0,1.0
2018-05-03,43.9,44.4,43.2,44.1,14891,43.810996681542,44.3099829763204,43.1124158688523,44.0105911994534,14921.2515011195,0.0,1.0
2018-05-04,44.25,44.65,43.7,43.7,12722,44.1602870878869,44.5594761237096,43.6114021636307,43.6114021636307,12747.8451143135,0.0,1.0
2018-05-07,44.9,45.25,43.85,44.3,30490,44.8089692710988,45.1582596774437,43.7610980520642,44.2101857173647,30551.9413249032,0.0,1.0
2018-05-08,44.85,45.4,41.573,44.85,18953,44.759070641621,45.3079555658772,41.4887144656434,44.759070641621,18991.5035726759,0.0,1.0
2018-05-09,45.0,45.45,44.65,44.65,25160,44.9087665300545,45.357854195355,44.5594761237096,44.5594761237096,25211.1132743379,0.0,1.0
2018-05-10,45.15,45.45,44.65,45.15,17152,45.058462418488,45.357854195355,44.5594761237096,45.058462418488,17186.8447886107,0.0,1.0
2018-05-11,45.4,45.6,45.1,45.1,14968,45.3079555658772,45.5075500837885,45.0085637890102,45.0085637890102,14998.4079288669,0.0,1.0
2018-05-14,45.2,45.5,45.1,45.5,12994,45.1083610479658,45.4077528248329,45.0085637890102,45.4077528248329,13020.3976902523,0.0,1.0
2018-05-15,45.2,45.7,45.0,45.0,14270,45.1083610479658,45.6073473427442,44.9087665300545,44.9087665300545,14298.9899214945,0.0,1.0
2018-05-16,45.5,45.8,45.175,45.2,33329,45.4077528248329,45.7071446016999,45.0834117332269,45.1083610479658,33396.7088362643,0.0,1.0
2018-05-17,45.55,46.05,45.3,45.55,24242,45.4576514543107,45.9566377490891,45.2081583069215,45.4576514543107,24291.2483305445,0.0,1.0
2018-05-18,45.35,45.85,45.35,45.7,30054,45.2580569363994,45.7570432311777,45.2580569363994,45.6073473427442,30115.0555781777,0.0,1.0
2018-05-21,46.35,47.05,45.55,45.7,17191,46.2560295259561,46.9546103386459,45.4576514543107,45.6073473427442,17225.924018249,0.0,1.0
2018-05-22,46.1,46.65,46.05,46.45,19857,46.0065363785669,46.5554213028231,45.9566377490891,46.3558267849118,19897.3400750608,0.0,1.0
2018-05-23,46.55,46.7,45.75,46.0,15774,46.4556240438675,46.605319932301,45.6572459722221,45.9067391196113,15806.0453413914,0.0,1.0
2018-05-24,46.7,46.9,46.1,46.35,28940,46.605319932301,46.8049144502123,46.0065363785669,46.2560295259561,28998.7924546637,0.0,1.0
2018-05-25,46.4,47.05,45.9,46.5,17876,46.305928155434,46.9546103386459,45.8069418606556,46.4057254143896,17912.3156157418,0.0,1.0
2018-05-29,46.55,46.85,45.45,46.1,25669,46.4556240438675,46.7550158207345,45.357854195355,46.0065363785669,25721.147322694,0.0,1.0
2018-05-30,48.75,49.95,48.0,48.0,103441,48.6511637408924,49.8487308483605,47.9026842987248,47.9026842987248,103651.143410604,0.0,1.0
2018-05-31,48.6,49.25,48.55,49.15,47437,48.5014678524588,49.1501500356707,48.451569222981,49.0503527767151,47533.3696500306,0.0,1.0
2018-06-01,49.0,49.4,48.7,48.9,84655,48.9006568882816,49.2998459241043,48.6012651114145,48.8008596293259,84826.9791033019,0.0,1.0
2018-06-04,49.65,50.2,47.95,49.3,107917,49.5493390714934,50.0982239957497,47.8527856692469,49.2000486651486,108136.236535244,0.0,1.0
2018-06-05,50.3,52.1,49.8,49.8,78705,50.1980212547053,51.9943719159075,49.699034959927,49.699034959927,78864.8915046411,0.0,1.0
2018-06-06,50.6,51.5,50.45,50.45,113451,50.4974130315724,51.3955883621735,50.3477171431389,50.3477171431389,113681.479017763,0.0,1.0
2018-06-07,51.35,51.95,50.8,50.8,68205,51.2458924737399,51.844676027474,50.6970075494837,50.6970075494837,68343.5604481805,0.0,1.0
2018-06-08,51.1,52.85,51.0,51.45,112312,50.9963993263508,52.7428513580751,50.8966020673951,51.3456897326956,112540.165106019,0.0,1.0
2018-06-11,51.2,51.8,50.95,50.95,69167,51.0961965853064,51.6949801390405,50.8467034379172,50.8467034379172,69307.5147792581,0.0,1.0
2018-06-12,51.45,51.75,51.1,51.45,114427,51.3456897326956,51.6450815095627,50.9963993263508,51.3456897326956,114659.461790249,0.0,1.0
2018-06-13,51.5,52.05,51.4,51.65,72543,51.3955883621735,51.9444732864297,51.2957911032178,51.545284250607,72690.3732217924,0.0,1.0
2018-06-14,52.25,52.6,51.2,51.75,139477,52.144067804341,52.4933582106859,51.0961965853064,51.6450815095627,139760.351596377,0.0,1.0
2018-06-15,52.9,53.45,51.1,51.95,160636,52.7927499875529,53.3416349118092,50.9963993263508,51.844676027474,160962.336722438,0.0,1.0
2018-06-18,52.75,54.55,52.55,52.55,108697,52.6430540991194,54.4394047603216,52.4434595812081,52.4434595812081,108917.821128009,0.0,1.0
2018-06-19,53.1,53.35,52.45,52.45,123697,52.9923445054643,53.2418376528535,52.3436623222524,52.3436623222524,123948.29406581,0.0,1.0
2018-06-20,53.7,54.5,52.4,53.2,73264,53.5911280591984,54.3895061308438,52.2937636927746,53.09214176442,73412.837954336,0.0,1.0
2018-06-21,53.45,54.35,53.25,53.85,54346,53.3416349118092,54.2398102424103,53.1420403938978,53.7408239476319,54456.4054851816,0.0,1.0
2018-06-22,53.55,53.9,53.25,53.55,345512,53.4414321707648,53.7907225771097,53.1420403938978,53.4414321707648,346213.917712363,0.0,1.0
2018-06-25,53.15,56.2,52.5,53.35,62366,53.0422431349421,56.0860595330903,52.3935609517302,53.2418376528535,62492.6983492592,0.0,1.0
2018-06-26,53.0,53.45,52.8,53.2,68482,52.8925472465086,53.3416349118092,52.6929527285973,53.09214176442,68621.1231817651,0.0,1.0
2018-06-27,52.65,53.5,52.55,52.95,75249,52.5432568401637,53.391533541287,52.4434595812081,52.8426486170308,75401.8705397718,0.0,1.0
2018-06-28,53.1,53.15,52.3,52.6,106437,52.9923445054643,53.0422431349421,52.1939664338189,52.4933582106859,106653.229872047,0.0,1.0
2018-06-29,52.85,53.9,52.65,53.2,74124,52.7428513580751,53.7907225771097,52.5432568401637,53.09214176442,74274.5850694366,0.0,1.0
2018-07-02,53.95,54.25,51.6,52.55,91216,53.8406212065875,54.1400129834546,51.4953856211291,52.4434595812081,91401.3079662962,0.0,1.0
2018-07-03,52.6,54.25,52.45,54.0,37305,52.4933582106859,54.1400129834546,52.3436623222524,53.8905198360654,37380.7861963107,0.0,1.0
2018-07-05,53.55,53.6,52.6,52.95,79724,53.4414321707648,53.4913308002427,52.4933582106859,52.8426486170308,79885.9616328823,0.0,1.0
2018-07-06,53.85,54.1,53.55,53.95,124041,53.7408239476319,53.9903170950211,53.4414321707648,53.8406212065875,124292.99291185,0.0,1.0
2018-07-09,54.25,54.4,53.95,53.95,36873,54.1400129834546,54.2897088718881,53.8406212065875,53.8406212065875,36947.908575702,0.0,1.0
2018-07-10,53.2,54.3,53.2,54.25,36384,53.09214176442,54.1899116129324,53.09214176442,54.1400129834546,36457.9151579297,0.0,1.0
2018-07-11,52.8,53.2,52.6,53.2,30994,52.6929527285973,53.09214176442,52.4933582106859,53.09214176442,31056.9652156133,0.0,1.0
2018-07-12,52.75,53.15,52.55,53.15,17841,52.6430540991194,53.0422431349421,52.4434595812081,53.0422431349421,17877.2445122203,0.0,1.0
2018-07-13,52.9,53.05,52.5,52.75,23452,52.7927499875529,52.9424458759865,52.3935609517302,52.6430540991194,23499.643422487,0.0,1.0
2018-07-16,53.2,53.25,52.65,52.85,31493,53.09214176442,53.1420403938978,52.5432568401637,52.7428513580751,31556.9789486774,0.0,1.0
2018-07-17,53.35,53.65,53.0,53.05,42401,53.2418376528535,53.5412294297205,52.8925472465086,52.9424458759865,42487.1388690462,0.0,1.0
2018-07-18,53.35,53.65,53.05,53.2,30756,53.2418376528535,53.5412294297205,52.9424458759865,53.09214176442,30818.4817116668,0.0,1.0
2018-07-19,53.9,54.1,53.05,53.15,55216,53.7907225771097,53.9903170950211,52.9424458759865,53.0422431349421,55328.1729155741,0.0,1.0
2018-07-20,54.55,54.825,53.65,53.65,108714,54.4394047603216,54.7138472224497,53.5412294297205,53.5412294297205,108934.855664005,0.0,1.0
2018-07-23,54.4,54.85,54.225,54.3,43986,54.2897088718881,54.7387965371886,54.1150636687157,54.1899116129324,44075.3588428072,0.0,1.0
2018-07-24,54.7,55.0,54.2,54.7,69811,54.5891006487551,54.8884924256221,54.0901143539767,54.5891006487551,69952.8230840543,0.0,1.0
2018-07-25,55.0,55.1,54.5,54.55,40176,54.8884924256221,54.9882896845778,54.3895061308438,54.4394047603216,40257.6187166058,0.0,1.0
2018-07-26,56.0,56.45,54.95,54.95,83480,55.8864650151789,56.3355526804795,54.8385937961443,54.8385937961443,83649.5920565076,0.0,1.0
2018-07-27,54.9,56.15,54.9,56.15,54135,54.7886951666665,56.0361609036124,54.7886951666665,56.0361609036124,54244.9768325232,0.0,1.0
2018-07-30,53.9,55.15,53.85,55.15,46989,53.7907225771097,55.0381883140557,53.7408239476319,55.0381883140557,47084.4595249549,0.0,1.0
2018-07-31,54.25,54.95,53.8,54.15,126023,54.1400129834546,54.8385937961443,53.690925318154,54.0402157244989,126279.019402698,0.0,1.0
2018-08-01,50.85,51.45,48.45,51.4,136279,50.7469061789616,51.3456897326956,48.3517719640253,51.2957911032178,136555.854766037,0.0,1.0
2018-08-02,52.4,53.25,50.75,50.75,94840,52.2937636927746,53.1420403938978,50.6471089200059,50.6471089200059,95032.6702280687,0.0,1.0
2018-08-03,52.45,52.6,52.0,52.5,97890,52.3436623222524,52.4933582106859,51.8945746569518,52.3935609517302,98088.8663920883,0.0,1.0
2018-08-06,53.6,53.75,52.35,52.35,154132,53.4913308002427,53.6410266886762,52.2438650632967,52.2438650632967,154445.123656608,0.0,1.0
2018-08-07,54.0,54.715,53.85,53.85,89429,53.8905198360654,54.6040702375985,53.7408239476319,53.7408239476319,89610.6776236394,0.0,1.0
2018-08-08,54.65,54.825,53.65,53.8,75341,54.5392020192773,54.7138472224497,53.5412294297205,53.690925318154,75494.0574404568,0.0,1.0
2018-08-09,54.8,55.55,54.55,54.7,58841,54.6888979077108,55.4373773498784,54.4394047603216,54.5891006487551,58960.5372088759,0.0,1.0
2018-08-10,54.7,55.65,54.475,54.65,73850,54.5891006487551,55.537174608834,54.3645568161048,54.5392020192773,74000.0284304395,0.0,1.0
2018-08-13,54.15,55.1,53.95,54.85,102811,54.0402157244989,54.9882896845778,53.8406212065875,54.7387965371886,103019.863547216,0.0,1.0
2018-08-14,54.9,55.55,54.3,54.3,47670,54.7886951666665,55.4373773498784,54.1899116129324,54.1899116129324,47766.842996331,0.0,1.0
2018-08-15,54.55,54.8,54.3,54.75,51780,54.4394047603216,54.6888979077108,54.1899116129324,54.638999278233,51885.1925812885,0.0,1.0
2018-08-16,55.1,55.5,54.8,54.8,48798,54.9882896845778,55.3874787204005,54.6888979077108,54.6888979077108,48897.1345612537,0.0,1.0
2018-08-17,55.65,56.25,54.95,55.0,88034,55.537174608834,56.1359581625681,54.8385937961443,54.8884924256221,88212.843640424,0.0,1.0
2018-08-20,56.1,56.45,55.8,55.85,65023,55.9862622741346,56.3355526804795,55.6868704972676,55.7367691267454,65155.0961223082,0.0,1.0
2018-08-21,56.65,57.2,56.3,56.3,49179,56.5351471983908,57.084032122647,56.1858567920459,56.1858567920459,49278.9085738738,0.0,1.0
2018-08-22,55.8,56.7,55.8,56.7,86310,55.6868704972676,56.5850458278687,55.6868704972676,56.5850458278687,86485.341284106,0.0,1.0
2018-08-23,55.55,56.05,55.4,55.85,53404,55.4373773498784,55.9363636446568,55.2876814614449,55.7367691267454,53512.4917846877,0.0,1.0
2018-08-24,56.05,56.2,55.046,55.5,153933,55.9363636446568,56.0860595330903,54.9343991647418,55.3874787204005,154245.7193823,0.0,1.0
2018-08-27,55.9,56.6,55.7,56.25,88235,55.7866677562232,56.485248568913,55.5870732383119,56.1359581625681,88414.2519777905,0.0,1.0
2018-08-28,55.95,56.2,55.65,56.15,68668,55.8365663857011,56.0860595330903,55.537174608834,56.0361609036124,68807.5010461939,0.0,1.0
2018-08-29,55.9,56.25,55.8,55.95,66056,55.7866677562232,56.1359581625681,55.6868704972676,55.8365663857011,66190.1946919582,0.0,1.0
2018-08-30,56.2,56.4,55.7,55.8,37959,56.0860595330903,56.2856540510016,55.5870732383119,55.6868704972676,38036.1148163988,0.0,1.0
2018-08-31,56.0,56.25,55.75,55.9,34162,55.8864650151789,56.1359581625681,55.6369718677897,55.7866677562232,34231.4011000768,0.0,1.0
2018-09-04,55.9,56.0,55.2,55.8,46567,55.7866677562232,55.8864650151789,55.0880869435335,55.6868704972676,46661.6022196381,0.0,1.0
2018-09-05,56.25,56.4,55.75,55.75,63384,56.1359581625681,56.2856540510016,55.6369718677897,55.6369718677897,63512.7664459712,0.0,1.0
2018-09-06,56.15,56.6,56.0,56.5,37468,56.0361609036124,56.485248568913,55.8864650151789,56.3854513099573,37544.1173355681,0.0,1.0
2018-09-07,56.05,56.35,55.75,55.95,40582,55.9363636446568,56.2357554215238,55.6369718677897,55.8365663857011,40664.4435174555,0.0,1.0
2018-09-10,56.0,56.425,55.9,56.3,38065,55.8864650151789,56.3106033657405,55.7866677562232,56.1858567920459,38142.3301584926,0.0,1.0
2018-09-11,55.8,56.25,55.75,55.95,50660,55.6868704972676,56.1359581625681,55.6369718677897,55.8365663857011,50762.9172685993,0.0,1.0
2018-09-12,56.0,56.25,55.475,55.8,38599,55.8864650151789,56.1359581625681,55.3625294056616,55.6868704972676,38677.4149950783,0.0,1.0
2018-09-13,55.9,56.35,55.8,56.15,38377,55.7866677562232,56.2357554215238,55.6868704972676,56.0361609036124,38454.9639955989,0.0,1.0
2018-09-14,55.85,56.3,55.8,55.95,36534,55.7367691267454,56.1858567920459,55.6868704972676,55.8365663857011,36608.2198873077,0.0,1.0
2018-09-17,54.5,55.75,53.95,55.75,24311,54.3895061308438,55.6369718677897,53.8406212065875,55.6369718677897,24360.3885060584,0.0,1.0
2018-09-18,53.7,55.05,53.5,54.65,47034,53.5911280591984,54.9383910551,53.391533541287,54.5392020192773,47129.5509437683,0.0,1.0
2018-09-19,53.1,54.0,52.9,53.75,37016,52.9923445054643,53.8905198360654,52.7927499875529,53.6410266886762,37091.1990843757,0.0,1.0
2018-09-20,53.6,55.0,53.45,54.225,28396,53.4913308002427,54.8884924256221,53.3416349118092,54.1150636687157,28453.6873027862,0.0,1.0
2018-09-21,54.2,55.5,53.0,53.6,179777,54.0901143539767,55.3874787204005,52.8925472465086,53.4913308002427,180142.222222602,0.0,1.0
2018-09-24,54.7,54.75,53.8,53.9,46304,54.5891006487551,54.638999278233,53.690925318154,53.7907225771097,46398.067927462,0.0,1.0
2018-09-25,54.2,54.7,54.15,54.65,52913,54.0901143539767,54.5891006487551,54.0402157244989,54.5392020192773,53020.4943038571,0.0,1.0
2018-09-26,54.15,54.45,53.65,54.2,63829,54.0402157244989,54.3396075013659,53.5412294297205,54.0901143539767,63958.6704764593,0.0,1.0
2018-09-27,54.05,54.6,53.95,54.15,42735,53.9404184655432,54.4893033897994,53.8406212065875,54.0402157244989,42821.8173997946,0.0,1.0
2018-09-28,53.7,54.25,53.4,54.0,32616,53.5911280591984,54.1400129834546,53.2917362823313,53.8905198360654,32682.2603559541,0.0,1.0
2018-10-01,53.32,54.09,53.11,53.92,26021,53.2118984751668,53.9803373691255,53.0023242313599,53.8106820289008,26073.8624209677,0.0,1.0
2018-10-02,52.62,53.43,52.5,53.43,24701,52.513317662477,53.321675460018,52.3935609517302,53.321675460018,24751.1808024413,0.0,1.0
2018-10-03,53.21,53.52,52.71,52.71,38984,53.1021214903155,53.4114929930781,52.6031351955372,52.6031351955372,39063.1971338152,0.0,1.0
2018-10-04,52.59,53.09,52.44,53.05,42645,52.4833784847903,52.9823647795687,52.3336825963568,52.9424458759865,42731.6345621678,0.0,1.0
2018-10-05,52.35,52.65,51.375,52.39,33098,52.2438650632967,52.5432568401637,51.2708417884789,52.283783966879,33165.2395530221,0.0,1.0
2018-10-08,52.27,52.748,51.83,52.34,53163,52.1640272561322,52.6410581539403,51.7249193167272,52.2338853374012,53271.0021861537,0.0,1.0
2018-10-09,51.5,52.75,51.4,52.42,78518,51.3955883621735,52.6430540991194,51.2957911032178,52.3137231445657,78677.511608683,0.0,1.0
2018-10-10,50.31,51.67,50.26,51.32,64418,50.2080009806009,51.5652437023981,50.1581023511231,51.2159532960533,64548.8670471503,0.0,1.0
2018-10-11,48.78,51.17,48.75,50.26,41055,48.6811029185791,51.0662574076197,48.6511637408924,50.1581023511231,41138.4044307609,0.0,1.0
2018-10-12,47.8,49.4,47.29,49.4,40583,47.7030897808134,49.2998459241043,47.1941237601395,49.2998459241043,40665.4455489848,0.0,1.0
2018-10-15,47.77,47.985,47.28,47.72,22650,47.6731506031267,47.8877147098814,47.1841440342439,47.6232519736489,22696.0141360793,0.0,1.0
2018-10-16,48.62,48.77,44.96,47.76,40000,48.52142730425,48.6711231926835,44.8688476264722,47.6631708772312,40081.2611674689,0.0,1.0
2018-10-17,47.78,48.51,47.35,48.51,28228,47.6831303290223,48.4116503193987,47.2540021155129,48.4116503193987,28285.3460058828,0.0,1.0
2018-10-18,46.63,47.78,46.38,47.56,32342,46.535461851032,47.6831303290223,46.2859687036428,47.4635763593198,32407.703716957,0.0,1.0
2018-10-19,46.09,47.11,45.82,46.58,29144,45.9965566526714,47.0144886940193,45.727104053491,46.4855632215542,29203.2068866178,0.0,1.0
2018-10-22,46.13,46.36,45.74,46.13,23415,46.0364755562536,46.2660092518517,45.6472662463265,46.0364755562536,23462.5682559071,0.0,1.0
2018-10-23,45.99,46.45,45.11,45.47,21228,45.8967593937157,46.3558267849118,45.0185435149057,45.3778136471462,21271.1253015757,0.0,1.0
2018-10-24,44.25,46.92,44.25,46.38,35077,44.1602870878869,46.8248739020035,44.1602870878869,46.2859687036428,35148.2599492827,0.0,1.0
2018-10-25,45.36,46.05,44.0,44.59,24854,45.2680366622949,45.9566377490891,43.9107939404977,44.4995977683362,24904.4916264068,0.0,1.0
2018-10-26,46.15,46.79,44.76,44.76,20436,46.0564350080448,46.6951374653611,44.6692531085609,44.6692531085609,20477.5163304598,0.0,1.0
2018-10-29,45.64,47.375,45.23,46.68,29664,45.5474689873708,47.2789514302518,45.1383002256525,46.5853604805099,29724.263281795,0.0,1.0
2018-10-30,46.27,46.67,41.5,45.82,32183,46.1761917187916,46.5753807546143,41.4158624666058,45.727104053491,32248.3807038163,0.0,1.0
2018-10-31,46.03,46.84,45.242,46.84,33451,45.936678297298,46.7450360948389,45.1502758967272,46.7450360948389,33518.956682825,0.0,1.0
2018-11-01,46.45,47.46,44.755,46.0,42028,46.3558267849118,47.3637791003641,44.6642632456131,45.9067391196113,42113.3811086596,0.0,1.0
2018-11-02,46.56,47.645,46.411,46.875,26452,46.465603769763,47.5484040294321,46.3169058539191,46.7799651354734,26505.7380100472,0.0,1.0
2018-11-05,46.69,47.31,45.56,46.85,46045,46.5953402064054,47.2140832119306,45.4676311802063,46.7550158207345,46138.5417614027,0.0,1.0
2018-11-06,47.35,47.35,46.04,46.84,14661,47.2540021155129,47.2540021155129,45.9466580231935,46.7450360948389,14690.7842494065,0.0,1.0
2018-11-07,53.42,53.81,49.25,49.25,56711,53.3116957341225,53.7009050440496,49.1501500356707,49.1501500356707,56826.2100517082,0.0,1.0
2018-11-08,53.55,54.65,52.32,52.32,37919,53.4414321707648,54.5392020192773,52.21392588561,52.21392588561,37996.0335552314,0.0,1.0
2018-11-09,52.42,53.9,51.97,53.52,30523,52.3137231445657,53.7907225771097,51.8646354792651,53.4114929930781,30585.0083653663,0.0,1.0
2018-11-12,52.39,53.55,51.83,52.47,42495,52.283783966879,53.4414321707648,51.7249193167272,52.3636217740435,42581.3298327898,0.0,1.0
2018-11-13,51.94,53.765,51.38,52.56,40466,51.8346963015784,53.6559962775195,51.2758316514267,52.4534393071036,40548.20786007,0.0,1.0
2018-11-14,52.33,53.08,51.5,52.57,33746,52.2239056115056,52.9723850536732,51.3955883621735,52.4634190329992,33814.5559839351,0.0,1.0
2018-11-15,53.02,53.59,51.59,52.31,35035,52.9125066982998,53.4813510743471,51.4854058952336,52.2039461597144,35106.1746250568,0.0,1.0
2018-11-16,52.97,53.09,51.895,52.5,42057,52.8626080688219,52.9823647795687,51.7897875350484,52.3935609517302,42142.440023006,0.0,1.0
2018-11-19,51.75,53.25,51.66,53.05,38558,51.6450815095627,53.1420403938978,51.5552639765025,52.9424458759865,38636.3317023816,0.0,1.0
2018-11-20,51.05,52.555,50.51,51.39,42311,50.9465006968729,52.4484494441559,50.4075954985123,51.2858113773222,42396.9560314194,0.0,1.0
2018-11-21,51.1,52.0,50.6,51.26,22068,50.9963993263508,51.8945746569518,50.4974130315724,51.1560749406798,22112.8317860926,0.0,1.0
2018-11-23,51.13,52.85,50.84,50.86,18050,51.0263385040375,52.7428513580751,50.736926453066,50.7568859048571,18086.6691018203,0.0,1.0
2018-11-26,52.05,52.2,51.11,51.67,20574,51.9444732864297,52.0941691748632,51.0063790522463,51.5652437023981,20615.7966814876,0.0,1.0
2018-11-27,50.88,51.9,50.67,51.9,32775,50.7768453566483,51.7947773979962,50.5672711128414,51.7947773979962,32841.5833690948,0.0,1.0
2018-11-28,52.39,52.67,49.31,51.07,46769,52.283783966879,52.5632162919549,49.2100283910441,50.9664601486641,46864.0125885338,0.0,1.0
2018-11-29,52.21,53.83,52.08,52.5,29760,52.1041489007588,53.7208644958407,51.9744124641164,52.3935609517302,29820.4583085968,0.0,1.0
2018-11-30,52.97,53.3,52.02,52.34,41137,52.8626080688219,53.1919390233756,51.914534108743,52.2338853374012,41220.5710161542,0.0,1.0
2018-12-03,53.41,53.63,52.38,53.42,28315,53.3017160082269,53.5212699779294,52.2738042409834,53.3116957341225,28372.522748922,0.0,1.0
2018-12-04,50.57,53.26,50.04,53.22,77034,50.4674738538857,53.1520201197934,49.9385483814206,53.1121012162111,77190.4968193699,0.0,1.0
2018-12-06,50.75,51.48,49.7,49.7,67274,50.6471089200059,51.3756289103823,49.5992377009713,49.5992377009713,67410.6690945076,0.0,1.0
2018-12-07,50.71,52.44,50.25,51.3,57178,50.6071900164236,52.3336825963568,50.1481226252275,51.1959938442621,57294.1587758384,0.0,1.0
2018-12-10,50.63,51.43,50.02,50.68,73886,50.5273522092591,51.3257302809045,49.9185889296295,50.5772508387369,74036.1015654902,0.0,1.0
2018-12-11,50.53,51.68,50.23,51.38,40093,50.4275549503034,51.5752234282937,50.1281631734364,51.2758316514267,40174.4500996833,0.0,1.0
2018-12-12,50.97,51.62,50.425,50.98,51116,50.8666628897084,51.5153450729203,50.3227678283999,50.8766426156039,51219.8436459085,0.0,1.0
2018-12-13,50.25,51.02,49.44,50.38,60443,50.1481226252275,50.9165615191862,49.3397648276865,50.2778590618699,60565.7917186331,0.0,1.0
2018-12-14,50.22,50.97,49.8,49.8,47520,50.1181834475408,50.8666628897084,49.699034959927,49.699034959927,47616.5382669531,0.0,1.0
2018-12-17,48.91,50.73,48.415,50.02,62078,48.8108393552214,50.6271494682148,48.3168429233908,49.9185889296295,62204.1132688534,0.0,1.0
2018-12-18,49.18,49.565,48.14,49.41,57009,49.0802919544018,49.4645114013811,48.0424004612627,49.3098256499998,57124.8154474058,0.0,1.0
2018-12-19,48.26,49.71,47.69,49.43,44490,48.1621571720095,49.6092174268669,47.5933127959622,49.329785101791,44580.3827335173,0.0,1.0
2018-12-20,48.18,48.62,47.48,48.0,39562,48.082319364845,48.52142730425,47.3837385521553,47.9026842987248,39642.3713576851,0.0,1.0
2018-12-21,47.8,48.77,47.0,48.14,122556,47.7030897808134,48.6711231926835,46.904711709168,48.0424004612627,122804.976091008,0.0,1.0
2018-12-24,46.26,47.79,46.26,47.52,27865,46.166211992896,47.6931100549179,46.166211992896,47.4236574557375,27921.608560788,0.0,1.0
2018-12-26,48.2,48.2,45.99,46.56,61658,48.1022788166361,48.1022788166361,45.8967593937157,46.465603769763,61783.260026595,0.0,1.0
2018-12-27,48.2,48.29,46.24,47.44,40759,48.1022788166361,48.1920963496962,46.1462525411049,47.343819648573,40841.8030981217,0.0,1.0
2018-12-28,47.95,48.4,47.49,48.25,42320,47.8527856692469,48.3018733345475,47.3937182780508,48.152177446114,42405.9743151821,0.0,1.0
2018-12-31,48.35,48.37,47.61,47.97,40902,48.2519747050697,48.2719341568608,47.5134749887976,47.8727451210381,40985.0936067953,0.0,1.0
2019-01-02,48.34,48.65,47.59,47.8,61354,48.2419949791741,48.5513664819367,47.4935155370065,47.7030897808134,61478.6424417222,0.0,1.0
2019-01-03,47.35,48.24,46.86,48.04,45702,47.2540021155129,48.1421977202184,46.7649955466301,47.9426032023071,45794.8449468916,0.0,1.0
2019-01-04,48.69,48.86,48.01,48.01,139646,48.591285385519,48.7609407257436,47.9126640246203,47.9126640246203,139929.694924809,0.0,1.0
2019-01-07,48.75,49.54,48.01,48.87,141339,48.6511637408924,49.4395620866422,47.9126640246203,48.7709204516392,141626.134303722,0.0,1.0
2019-01-08,49.01,49.785,48.75,49.22,82529,48.9106366141771,49.6840653710836,48.6511637408924,49.120210857984,82696.660072251,0.0,1.0
2019-01-09,49.31,50.13,48.56,50.13,170073,49.2100283910441,50.0283659144807,48.4615489488766,50.0283659144807,170418.508263374,0.0,1.0
2019-01-10,50.23,50.25,48.845,49.23,134837,50.1281631734364,50.1481226252275,48.7459711369003,49.1301905838796,135110.92530095,0.0,1.0
2019-01-11,50.29,50.855,49.54,50.11,83396,50.1880415288098,50.7518960419093,49.4395620866422,50.0084064626896,83565.4214080559,0.0,1.0
2019-01-14,50.1,50.8,49.94,50.26,35455,49.998426736794,50.6970075494837,49.8387511224649,50.1581023511231,35527.0278673152,0.0,1.0
2019-01-15,49.79,50.677,49.32,50.24,31079,49.6890552340314,50.5742569209682,49.2200081169397,50.1381428993319,31142.1378955942,0.0,1.0
2019-01-16,50.11,50.525,49.76,49.89,38077,50.0084064626896,50.4225650873556,49.6591160563447,49.7888524929871,38154.3545368428,0.0,1.0
2019-01-17,51.28,51.41,50.07,50.17,53124,51.176034392471,51.3057708291134,49.9684875591073,50.068284818063,53231.9229565154,0.0,1.0
2019-01-18,51.4,52.015,51.33,51.57,57608,51.2957911032178,51.9095442457952,51.2259330219488,51.4654464434424,57725.0323333887,0.0,1.0
2019-01-22,51.37,51.5656,50.9056,51.35,43535,51.2658519255311,51.4610553640484,50.8023934549409,51.2458924737399,43623.442623144,0.0,1.0
2019-01-23,51.58,51.8,50.97,51.68,35082,51.475426169338,51.6949801390405,50.8666628897084,51.5752234282937,35153.2701069286,0.0,1.0
2019-01-24,51.52,51.95,51.22,51.58,25832,51.4155478139646,51.844676027474,51.1161560370976,51.475426169338,25884.4784619514,0.0,1.0
2019-01-25,51.23,52.26,51.05,51.7,27290,51.1261357629931,52.1540475302366,50.9465006968729,51.5951828800848,27345.4404315057,0.0,1.0
2019-01-28,50.68,51.43,49.686,50.93,44800,50.5772508387369,51.3257302809045,49.5852660847175,50.8267439861261,44891.0125075652,0.0,1.0
2019-01-29,50.81,51.41,50.6,50.86,20839,50.7069872753793,51.3057708291134,50.4974130315724,50.7568859048571,20881.3350367221,0.0,1.0
2019-01-30,51.41,51.89,50.69,50.91,28233,51.3057708291134,51.7847976721006,50.5872305646325,50.806784534335,28290.3561635287,0.0,1.0
2019-01-31,51.65,52.01,50.726,51.42,32450,51.545284250607,51.9045543828474,50.6231575778565,51.3157505550089,32515.9231221091,0.0,1.0
2019-02-01,51.72,52.3,51.37,51.94,18309,51.615142331876,52.1939664338189,51.2658519255311,51.8346963015784,18346.1952678797,0.0,1.0
2019-02-04,51.9,51.9,51.23,51.73,29351,51.7947773979962,51.7947773979962,51.1261357629931,51.6251220577715,29410.6274131595,0.0,1.0
2019-02-05,53.74,54.67,52.67,52.9,92187,53.6310469627806,54.5591614710684,52.5632162919549,52.7927499875529,92374.2805811364,0.0,1.0
2019-02-06,55.18,55.85,53.93,53.93,63146,55.0681274917424,55.7367691267454,53.8206617547964,53.8206617547964,63274.2829420247,0.0,1.0
2019-02-07,54.83,56.01,54.04,55.08,45447,54.7188370853975,55.8964447410745,53.9304387396476,54.9683302327867,45539.326906949,0.0,1.0
2019-02-08,54.5,57.657,54.09,54.82,42252,54.3895061308438,57.5401055960745,53.9803373691255,54.7088573595019,42337.8361711974,0.0,1.0
2019-02-11,55.11,55.48,53.935,54.49,39396,54.9982694104734,55.3675192686094,53.8256516177442,54.3795264049482,39476.0341238401,0.0,1.0
2019-02-12,55.61,56.215,54.83,55.5,47292,55.4972557052518,56.1010291219336,54.7188370853975,55.3874787204005,47388.0750782985,0.0,1.0
2019-02-13,55.61,56.22,55.47,55.57,54257,55.4972557052518,56.1060189848814,55.3575395427138,55.4573368016695,54367.224679084,0.0,1.0
2019-02-14,55.73,56.31,55.56,55.56,40291,55.6170124159986,56.1958365179415,55.4473570757739,55.4473570757739,40372.8523424622,0.0,1.0
2019-02-15,56.16,56.58,55.54,56.06,77587,56.046140629508,56.4652891171218,55.4273976239828,55.9463433705523,77744.6202550102,0.0,1.0
2019-02-19,56.17,56.83,55.96,56.17,65795,56.0561203554036,56.714782264511,55.8465461115966,56.0561203554036,65928.6644628404,0.0,1.0
2019-02-20,57.01,57.36,56.17,56.37,74484,56.8944173306312,57.2437077369761,56.0561203554036,56.2557148733149,74635.3164199439,0.0,1.0
2019-02-21,57.17,57.34,56.58,57.28,81174,57.0540929449603,57.223748285185,56.4652891171218,57.1638699298116,81338.9073502031,0.0,1.0
2019-02-22,57.34,57.56,56.78,57.18,62773,57.223748285185,57.4433022548875,56.6648836350332,57.0640726708559,62900.5251816381,0.0,1.0
2019-02-25,56.76,57.65,56.76,57.29,53612,56.6449241832421,57.5331197879476,56.6449241832421,57.1738496557071,53720.9143427585,0.0,1.0
2019-02-26,56.49,57.56,56.25,56.985,74655,56.3754715840617,57.4433022548875,56.1359581625681,56.8694680158923,74806.6638114348,0.0,1.0
2019-02-27,56.89,57.005,56.04,56.37,69147,56.7746606198844,56.8894274676835,55.9263839187612,56.2557148733149,69287.4741486743,0.0,1.0
2019-02-28,56.78,56.97,56.24,56.74,48750,56.6648836350332,56.854498427049,56.1259784366725,56.6249647314509,48849.0370478527,0.0,1.0
2019-03-01,57.54,57.815,56.605,57.18,49595,57.4233428030963,57.6977852652244,56.4902384318608,57.0640726708559,49695.7536900155,0.0,1.0
2019-03-04,57.79,59.935,57.17,57.48,52874,57.6728359504855,59.8134871550848,57.0540929449603,57.3634644477229,52981.4150742188,0.0,1.0
2019-03-05,56.73,57.82,56.63,57.78,33534,56.6149850055554,57.7027751281722,56.5151877465997,57.66285622459,33602.1252997475,0.0,1.0
2019-03-06,55.9,57.595,55.9,56.76,43515,55.7866677562232,57.478231295522,55.7866677562232,56.6449241832421,43603.4019925603,0.0,1.0
2019-03-07,55.27,56.54,55.12,55.91,46161,55.1579450248025,56.4253702135396,55.008249136369,55.7966474821188,46254.7774187883,0.0,1.0
2019-03-08,55.42,56.245,55.015,55.25,38878,55.307640913236,56.1309682996203,54.9034620144655,55.1379855730113,38956.9817917214,0.0,1.0
2019-03-11,56.5,56.86,55.18,55.5,44916,56.3854513099573,56.7447214421977,55.0681274917424,55.3874787204005,45007.2481649508,0.0,1.0
2019-03-12,56.66,57.02,56.2,56.57,73331,56.5451269242864,56.9043970565268,56.0860595330903,56.4553093912263,73479.9740667915,0.0,1.0
2019-03-13,57.06,57.31,56.59,56.69,27339,56.9443159601091,57.1938091074983,56.4752688430174,56.5750661019731,27394.5399764358,0.0,1.0
2019-03-14,56.79,57.07,56.57,56.69,23276,56.6748633609288,56.9542956860047,56.4553093912263,56.5750661019731,23323.2858733501,0.0,1.0
2019-03-15,56.87,57.92,56.365,56.91,171293,56.7547011680933,57.8025723871279,56.2507250103671,56.7946200716756,171640.986728981,0.0,1.0
2019-03-18,57.19,57.83,56.71,57.13,53957,57.0740523967515,57.7127548540678,56.5950255537642,57.0141740413781,54066.615220328,0.0,1.0
2019-03-19,57.12,58.05,57.03,57.51,36660,57.0041943154825,57.9323088237703,56.9143767824224,57.3934036254096,36734.4758599852,0.0,1.0
2019-03-20,56.59,57.6,56.12,57.13,40370,56.4752688430174,57.4832211584697,56.0062217259257,57.0141740413781,40452.012833268,0.0,1.0
2019-03-21,56.4,57.33,56.325,56.35,31390,56.2856540510016,57.2137685592894,56.2108061067849,56.2357554215238,31453.7697011712,0.0,1.0
2019-03-22,54.83,56.2,54.83,56.2,48372,54.7188370853975,56.0860595330903,54.7188370853975,56.0860595330903,48470.2691298201,0.0,1.0
2019-03-25,55.59,55.83,54.69,55.08,31010,55.4772962534606,55.7168096749543,54.5791209228596,54.9683302327867,31072.9977200803,0.0,1.0
2019-03-26,56.31,56.45,55.61,55.95,48603,56.1958365179415,56.3355526804795,55.4972557052518,55.8365663857011,48701.7384130623,0.0,1.0
2019-03-27,56.85,57.07,55.94,56.31,30147,56.7347417163022,56.9542956860047,55.8265866598055,56.1958365179415,30208.2445103921,0.0,1.0
2019-03-28,57.05,57.235,56.58,56.88,22816,56.9343362342135,57.1189611632815,56.4652891171218,56.7646808939889,22862.3513699243,0.0,1.0
2019-03-29,57.29,58.145,56.645,57.35,43418,57.1738496557071,58.0271162197782,56.530157335443,57.2337280110806,43506.2049342292,0.0,1.0
2019-04-01,57.68,57.72,56.96,57.1,39338,57.5630589656343,57.6029778692166,56.8445187011534,56.9842348636914,39417.9162951473,0.0,1.0
2019-04-02,57.22,57.57,57.0,57.57,86304,57.1039915744382,57.453281980783,56.8844376047357,57.453281980783,86479.3290949309,0.0,1.0
2019-04-03,57.9,58.21,56.925,57.36,85503,57.7826129353368,58.0919844380994,56.8095896605189,57.2437077369761,85676.7018400523,0.0,1.0
2019-04-04,58.65,59.095,57.64,57.95,71377,58.5310923775043,58.9751901798571,57.523140062052,57.8325115648146,71522.0044587607,0.0,1.0
2019-04-05,59.73,59.78,58.65,58.65,84682,59.6089027742256,59.6588014037035,58.5310923775043,58.5310923775043,84854.0339545901,0.0,1.0
2019-04-08,60.5,61.195,59.62,59.62,49361,60.3773416681844,61.0709326179263,59.4991257893744,59.4991257893744,49461.2783121858,0.0,1.0
2019-04-09,59.11,60.9,59.08,60.5,90055,58.9901597687005,60.7765307040071,58.9602205910138,60.3773416681844,90237.9493609102,0.0,1.0
2019-04-10,60.33,60.59,59.15,59.4,32736,60.2076863279597,60.4671592012445,59.0300786722827,59.2795718196719,32802.5041394566,0.0,1.0
2019-04-11,60.6,61.05,60.35,60.52,126322,60.47713892714,60.9262265924406,60.2276457797509,60.3973011199755,126578.626829925,0.0,1.0
2019-04-12,61.0,61.61,60.54,61.17,43513,60.8763279629627,61.4850912425924,60.4172605717666,61.0459833031874,43601.3979295019,0.0,1.0
2019-04-15,60.85,61.415,60.28,61.06,21292,60.7266320745292,61.2904865876288,60.1577876984819,60.9362063183362,21335.2553194437,0.0,1.0
2019-04-16,60.18,61.32,60.18,61.03,69850,60.0579904395262,61.1956791916209,60.0579904395262,60.9062671406494,69991.9023136926,0.0,1.0
2019-04-17,59.81,60.93,59.63,60.36,56252,59.6887405813902,60.8064698816938,59.50910551527,60.2376255056464,56366.2775798115,0.0,1.0
2019-04-18,59.41,59.885,59.25,59.68,31466,59.2895515455675,59.7635885256069,59.1298759312384,59.5590041447478,31529.9240973894,0.0,1.0
2019-04-22,58.98,59.49,57.95,59.1,32046,58.8604233320581,59.369389352732,57.8325115648146,58.9801800428049,32111.1023843177,0.0,1.0
2019-04-23,60.05,60.07,58.56,59.24,62325,59.9282540028838,59.948213454675,58.4412748444442,59.1198962053428,62451.6150565625,0.0,1.0
2019-04-24,60.48,61.31,59.62,59.88,47401,60.3573822163932,61.1856994657253,59.4991257893744,59.7585986626592,47497.2965149799,0.0,1.0
2019-04-25,59.31,60.24,59.22,60.24,35657,59.1897542866118,60.1178687948996,59.0999367535517,60.1178687948996,35729.438236211,0.0,1.0
2019-04-26,59.92,60.06,58.94,59.29,101436,59.7985175662414,59.9382337287794,58.8205044284758,59.1697948348207,101642.070194584,0.0,1.0
2019-04-29,60.53,60.916,59.51,60.16,28912,60.4072808458711,60.79249826544,59.3893488045232,60.0380309877351,28970.7355718465,0.0,1.0
2019-04-30,59.95,60.7,59.94,60.55,33751,59.8284567439281,60.5769361860957,59.8184770180326,60.4272402976622,33819.5661415811,0.0,1.0
2019-05-01,60.42,61.03,59.47,60.13,51697,60.2975038610198,60.9062671406494,59.3494299009409,60.0080918100484,51802.023964366,0.0,1.0
2019-05-02,60.87,61.185,60.0,61.185,34147,60.7465915263204,61.0609528920307,59.878355373406,61.0609528920307,34216.370627139,0.0,1.0
2019-05-03,62.25,62.78,60.635,61.08,28566,62.1237936999087,62.6527191723738,60.5120679677745,60.9561657701273,28624.0326627479,0.0,1.0
2019-05-06,61.51,62.09,61.287,61.69,39689,61.3852939836367,61.9641180855796,61.1627460961655,61.5649290497569,39769.6293618918,0.0,1.0
2019-05-07,60.98,61.56,60.34,60.94,55323,60.8563685111716,61.4351926131145,60.2176660538553,60.8164496075893,55435.3902891971,0.0,1.0
2019-05-08,60.9,61.33,60.61,60.91,34806,60.7765307040071,61.2056589175165,60.4871186530356,60.7865104299026,34876.7094048731,0.0,1.0
2019-05-09,61.61,61.75,59.5,60.52,47862,61.4850912425924,61.6248074051303,59.3793690786276,60.3973011199755,47959.2330499349,0.0,1.0
2019-05-10,61.77,61.78,60.07,61.3,33049,61.6447668569215,61.654746582817,59.948213454675,61.1757197398298,33116.140008092,0.0,1.0
2019-05-13,59.72,61.2,59.37,61.04,105020,59.5989230483301,61.0759224808741,59.2496326419852,60.916246866545,105233.35119519,0.0,1.0
2019-05-14,60.0,60.795,59.114,59.85,36349,59.878355373406,60.6717435821036,58.9941516590587,59.7286594849725,36422.8440544082,0.0,1.0
2019-05-15,59.66,60.59,59.29,59.83,34742,59.5390446929567,60.4671592012445,59.1697948348207,59.7087000331813,34812.5793870051,0.0,1.0
2019-05-16,60.2,60.59,59.53,59.77,28604,60.0779498913173,60.4671592012445,59.4093082563143,59.6488216778079,28662.109860857,0.0,1.0
2019-05-17,58.85,60.5,58.53,59.8,70969,58.7306868954157,60.3773416681844,58.4113356667575,59.6787608554946,71113.1755948525,0.0,1.0
2019-05-20,58.25,59.015,58.11,58.58,56629,58.1319033416816,58.8953523726926,57.9921871791437,58.4612342962354,56744.0434663149,0.0,1.0
2019-05-21,59.57,59.91,58.241,58.67,83759,59.4492271598966,59.7885378403459,58.1229215883756,58.5510518292955,83929.1588531507,0.0,1.0
2019-05-22,64.9,75.67,61.15,63.06,97502,64.7684210622341,75.5165858517605,61.0260238513963,62.9321514974497,97700.0781587639,0.0,1.0
2019-05-23,64.07,64.07,62.87,63.74,53799,63.940103812902,63.940103812902,62.7425367054339,63.6107728583483,53908.2942387165,0.0,1.0
2019-05-24,63.69,66.02,62.742,64.38,78458,63.5608742288704,65.8861503625377,62.6147962139706,64.2494753156646,78617.3897169319,0.0,1.0
2019-05-28,64.23,65.46,63.73,63.73,75521,64.0997794272311,65.3272857123859,63.6007931324527,63.6007931324527,75674.4231157105,0.0,1.0
2019-05-29,64.66,65.11,63.06,63.5,78192,64.5289076407405,64.9779953060411,62.9321514974497,63.3712594368547,78350.8493301682,0.0,1.0
2019-05-30,63.39,65.5,63.25,64.83,84628,63.2614824520034,65.3672046159682,63.1217662894655,64.6985629809652,84799.924252014,0.0,1.0
2019-05-31,63.93,63.97,62.44,62.97,58396,63.8003876503641,63.8403065539463,62.3134084919245,62.8423339643896,58514.6331783878,0.0,1.0
2019-06-03,64.87,65.42,63.26,64.01,57049,64.7384818845474,65.2873668088037,63.131746015361,63.8802254575286,57164.8967085734,0.0,1.0
2019-06-04,65.04,66.295,64.0,65.43,206202,64.9081372247721,66.1605928246658,63.870245731633,65.2973465346992,206620.905381361,0.0,1.0
2019-06-05,65.5,65.84,64.83,65.32,47423,65.3672046159682,65.7065152964175,64.6985629809652,65.187569549848,47519.3412086219,0.0,1.0
2019-06-06,65.28,65.85,64.735,65.53,96802,65.1476506462657,65.7164950223131,64.6037555849573,65.3971437936549,96998.6560883331,0.0,1.0
2019-06-07,65.81,66.25,65.15,65.51,48456,65.6765761187308,66.1156840581358,65.0179142096233,65.3771843418638,48554.4397782718,0.0,1.0
2019-06-10,66.19,66.9,65.87,66.18,64657,66.0558057027624,66.7643662413477,65.7364544741042,66.0458259768668,64788.3525826259,0.0,1.0
2019-06-11,66.68,67.144,66.15,66.56,88751,66.5448122716452,67.0078715531995,66.0158867991801,66.4250555608984,88931.3002468508,0.0,1.0
2019-06-12,67.04,67.305,66.1,66.92,78807,66.9040824038856,67.1685451401182,65.9659881697022,66.7843256931388,78967.0987206181,0.0,1.0
2019-06-13,68.49,68.66,67.34,67.34,61842,68.3511426587429,68.5207979989676,67.2034741807527,67.2034741807527,61967.6338279653,0.0,1.0
2019-06-14,67.65,69.1,67.49,68.75,57024,67.5128456835153,68.9599059383725,67.3531700691861,68.6106155320277,57139.8459203436,0.0,1.0
2019-06-17,67.07,67.915,66.39,67.84,41236,66.9340215815723,67.7773084197478,66.2554002206737,67.702460475531,41319.7721375437,0.0,1.0
2019-06-18,67.11,68.49,67.11,67.49,68698,66.9739404851546,68.3511426587429,66.9739404851546,67.3531700691861,68837.5619920694,0.0,1.0
2019-06-19,67.25,68.19,66.75,67.52,87119,67.1136566476925,68.0517508818759,66.6146703529141,67.3831092468729,87295.9847912181,0.0,1.0
2019-06-20,67.74,67.92,66.89,67.67,87131,67.6026632165754,67.7822982826956,66.7543865154521,67.5328051353064,87308.0091695683,0.0,1.0
2019-06-21,67.44,68.98,66.97,67.27,112129,67.3032714397083,68.8401492276257,66.8342243226166,67.1336160994837,112356.793336178,0.0,1.0
2019-06-24,66.0,68.23,65.97,67.35,49913,65.8661909107466,68.0916697854582,65.8362517330599,67.2134539066482,50014.3997162969,0.0,1.0
2019-06-25,65.28,66.955,64.86,66.1,65493,65.1476506462657,66.8192547337733,64.7285021586519,65.9659881697022,65626.050941026,0.0,1.0
2019-06-26,65.88,66.61,65.16,65.53,47853,65.7464341999998,66.4749541903762,65.0278939355189,65.3971437936549,47950.2147661722,0.0,1.0
2019-06-27,67.3,67.3,65.72,65.87,58198,67.1635552771704,67.1635552771704,65.5867585856707,65.7364544741042,58316.2309356089,0.0,1.0
2019-06-28,68.15,69.12,67.03,67.42,167219,68.0118319782936,68.9798653901637,66.89410267799,67.2833119879172,167558.710279075,0.0,1.0
2019-07-01,68.36,68.685,67.31,68.59,71521,68.2214062221005,68.5457473137065,67.173535003066,68.4509399176986,71666.2969989636,0.0,1.0
2019-07-02,67.99,69.15,67.67,68.55,55642,67.8521563639645,69.0098045678504,67.5328051353064,68.4110210141163,55755.0383470077,0.0,1.0
2019-07-03,68.61,68.81,67.86,68.25,36324,68.4708993694897,68.6704938874011,67.7224199273222,68.1116292372493,36397.7932661785,0.0,1.0
2019-07-05,68.06,68.73,67.66,68.42,44980,67.9220144452335,68.5906560802366,67.5228254094108,68.281284577474,45071.3781828188,0.0,1.0
2019-07-08,68.62,68.8,66.908,67.7,52408,68.4808790953853,68.6605141615055,66.7723500220641,67.5627443129931,52514.4683816178,0.0,1.0
2019-07-09,69.5,69.66,68.38,68.55,73974,69.3590949741953,69.5187705885243,68.2413656738917,68.4110210141163,74124.2803400586,0.0,1.0
2019-07-10,69.58,70.3,68.96,69.48,54058,69.4389327813598,70.1574730458407,68.8201897758346,69.3391355224041,54167.8204047758,0.0,1.0
2019-07-11,69.29,69.8,68.75,69.59,69231,69.1495207303883,69.6584867510623,68.6106155320277,69.4489125072554,69371.644797126,0.0,1.0
2019-07-12,70.0,70.475,69.16,69.39,57681,69.8580812689736,70.3321182490131,69.019784293746,69.249317989344,57798.1806350194,0.0,1.0
2019-07-15,70.39,70.7,69.74,70.27,64517,70.2472905789008,70.5566620816634,69.5986083956889,70.127533868154,64648.0681685398,0.0,1.0
2019-07-16,70.18,70.96,69.84,70.14,71145,70.0377163350939,70.8161349549481,69.6984056546446,69.9977974315116,71289.5331439893,0.0,1.0
2019-07-17,69.92,70.865,69.92,70.15,77332,69.7782434618091,70.7213275589402,69.7782434618091,70.0077771574072,77489.1022150676,0.0,1.0
2019-07-18,69.25,70.36,69.2,70.13,137108,69.1096018268061,70.2173514012141,69.0597031973282,69.987817705616,137386.538903733,0.0,1.0
2019-07-19,68.55,69.593,68.52,69.02,57954,68.4110210141163,69.451906425024,68.3810818364296,68.880068131208,58071.7352424873,0.0,1.0
2019-07-22,68.95,69.11,68.55,68.88,63670,68.810210049939,68.9698856642681,68.4110210141163,68.7403519686701,63799.3474633187,0.0,1.0
2019-07-23,69.2,69.3,68.39,69.14,41483,69.0597031973282,69.1595004562839,68.2513453997873,68.9998248419548,41567.2739252528,0.0,1.0
2019-07-24,69.79,70.2,68.55,68.93,75641,69.6485070251667,70.057675786885,68.4110210141163,68.7902505981479,75794.6668992129,0.0,1.0
2019-07-25,69.96,70.409,69.11,69.9,71547,69.8181623653914,70.2662520581024,68.9698856642681,69.758284010018,71692.3498187224,0.0,1.0
2019-07-26,70.49,70.84,69.17,70.0,72211,70.3470878378564,70.6963782442013,69.0297640196415,69.8580812689736,72357.6987541025,0.0,1.0
2019-07-29,70.87,71.25,69.85,70.19,55588,70.726317421888,71.1055470059196,69.7083853805401,70.0476960609894,55700.9286444316,0.0,1.0
2019-07-30,70.99,71.89,70.45,70.76,79028,70.8460741326348,71.7442494632359,70.3071689342742,70.6165404370368,79188.5476885684,0.0,1.0
2019-07-31,70.61,72.65,70.58,71.05,67607,70.4668445486033,72.5027086312991,70.4369053709166,70.9059524880082,67744.3455937267,0.0,1.0
2019-08-01,69.38,71.28,69.21,70.56,60195,69.2393382634484,71.1354861836063,69.0696829232238,70.4169459191254,60317.2878993948,0.0,1.0
2019-08-02,68.72,69.54,68.36,69.13,103768,68.580676354341,69.3990138777775,68.2214062221005,68.9898451160593,103978.807720648,0.0,1.0
2019-08-05,67.48,67.88,66.33,67.79,108470,67.3431903432906,67.7423793791133,66.1955218653003,67.6525618460532,108690.359970884,0.0,1.0
2019-08-06,67.9,68.33,67.1,67.43,87322,67.7623388309044,68.1914670444138,66.963960759259,67.2932917138128,87499.397191643,0.0,1.0
2019-08-07,68.52,68.82,66.8,67.5,77229,68.3810818364296,68.6804736132967,66.664568982392,67.3631497950817,77385.8929675614,0.0,1.0
2019-08-08,70.31,71.72,66.93,69.46,162398,70.1674527717362,71.5745941230113,66.7943054190344,69.319176070613,162727.916276865,0.0,1.0
2019-08-09,69.4,70.83,67.915,70.41,106330,69.2592977152396,70.6863985183058,67.7773084197478,70.2672500306919,106546.012498424,0.0,1.0
2019-08-12,71.01,71.575,68.94,69.28,42042,70.866033584426,71.4298880975255,68.8002303240435,69.1395410044928,42127.4095500682,0.0,1.0
2019-08-13,70.53,72.24,69.985,70.85,41333,70.3870067414387,72.0935398695808,69.8431116801303,70.7063579700969,41416.9691958748,0.0,1.0
2019-08-14,69.98,70.42,69.57,69.81,70233,69.8381218171825,70.2772297565875,69.4289530554642,69.6684664769579,70375.6803893711,0.0,1.0
2019-08-15,68.24,71.365,67.43,70.25,79233,68.1016495113537,71.2203138537186,67.2932917138128,70.1075744163628,79393.9641520516,0.0,1.0
2019-08-16,70.25,70.39,68.74,68.75,79649,70.1075744163628,70.2472905789008,68.6006358061321,68.6106155320277,79810.8092681933,0.0,1.0
2019-08-19,69.31,71.345,69.3,70.93,138675,69.1694801821795,71.2003544019275,69.1595004562839,70.7861957772614,138956.722309969,0.0,1.0
2019-08-20,68.73,69.66,68.4,69.46,103556,68.5906560802366,69.5187705885243,68.2613251256828,69.319176070613,103766.37703646,0.0,1.0
2019-08-21,68.35,69.31,67.968,69.31,129241,68.211426496205,69.1694801821795,67.8302009669943,69.1694801821795,129503.556863621,0.0,1.0
2019-08-22,67.62,68.605,67.43,68.25,50003,67.4829065058285,68.465909506542,67.2932917138128,68.1116292372493,50104.5825539237,0.0,1.0
2019-08-23,65.38,67.65,65.06,67.44,57010,65.2474479052214,67.5128456835153,64.9280966765632,67.3032714397083,57125.817478935,0.0,1.0
2019-08-26,66.27,66.57,65.07,65.63,55830,66.1356435099269,66.4350352867939,64.9380764024588,65.4969410526106,55943.4202744947,0.0,1.0
2019-08-27,65.77,66.585,65.225,66.52,63600,65.6366572151485,66.4500048756373,65.0927621538401,66.3851366573161,63729.2052562756,0.0,1.0
2019-08-28,66.49,66.66,65.71,65.8,31983,66.3551974796294,66.524852819854,65.5767788597751,65.6665963928352,32047.9743979789,0.0,1.0
2019-08-29,67.65,67.9,66.609,66.99,32931,67.5128456835153,67.7623388309044,66.4739562177867,66.8541837744078,32997.9002876479,0.0,1.0
2019-08-30,68.21,68.45,67.4,67.83,46224,68.071710333667,68.3112237551607,67.2633525361261,67.6924807496355,46317.9054051271,0.0,1.0
2019-09-03,67.49,68.2,66.91,67.95,60249,67.3531700691861,68.0617306077715,66.7743459672432,67.8122374603823,60371.3976019709,0.0,1.0
2019-09-04,68.76,68.8,67.6,68.06,125913,68.6205952579233,68.6605141615055,67.4629470540374,67.9220144452335,126168.795934488,0.0,1.0
2019-09-05,68.79,70.18,68.3,69.62,113231,68.65053443561,70.0377163350939,68.1615278667271,69.4788516849421,113461.032081342,0.0,1.0
2019-09-06,68.69,70.0,68.59,69.09,50624,68.5507371766543,69.8580812689736,68.4509399176986,68.949926212477,50726.8441335486,0.0,1.0
2019-09-09,68.68,69.145,67.97,68.74,72298,68.5407574507587,69.0048147049026,67.8321969121734,68.6006358061321,72444.8754971417,0.0,1.0
2019-09-10,68.38,69.01,67.78,68.37,81829,68.2413656738917,68.8700884053124,67.6425821201576,68.2313859479961,81995.2380018203,0.0,1.0
2019-09-11,71.1,71.11,68.41,68.61,107798,70.9558511174861,70.9658308433817,68.2713048515784,68.4708993694897,108016.99478327,0.0,1.0
2019-09-12,71.04,72.3,70.6,71.42,113051,70.8959727621127,72.1534182249542,70.4568648227077,71.2752023461443,113280.666406088,0.0,1.0
2019-09-13,71.22,72.27,70.816,71.44,75945,71.0756078282329,72.1234790472675,70.672426902052,71.2951617979354,76099.2844840856,0.0,1.0
2019-09-16,70.86,71.16,70.15,71.04,36196,70.7163376959925,71.0157294728595,70.0077771574072,70.8959727621127,36269.5332304426,0.0,1.0
2019-09-17,70.41,71.3,70.3,70.55,82093,70.2672500306919,71.1554456353974,70.1574730458407,70.4069661932299,82259.7743255256,0.0,1.0
2019-09-18,69.75,70.62,69.3,70.62,78965,69.6085881215844,70.4768242744988,69.1595004562839,70.4768242744988,79125.4197022296,0.0,1.0
2019-09-19,68.9,70.09,68.69,69.8,55575,68.7603114204612,69.9478988020338,68.5507371766543,69.6584867510623,55687.9022345521,0.0,1.0
2019-09-20,68.72,69.12,67.65,68.87,126428,68.580676354341,68.9798653901637,67.5128456835153,68.7303722427745,126684.842172019,0.0,1.0
2019-09-23,68.54,68.68,68.103,68.49,40643,68.4010412882208,68.5407574507587,67.9649272665845,68.3511426587429,40725.5674407359,0.0,1.0
2019-09-24,68.82,69.035,68.17,68.65,127584,68.6804736132967,68.8950377200514,68.0317914300848,68.510818273072,127843.190619759,0.0,1.0
2019-09-25,70.42,70.61,68.79,68.96,56317,70.2772297565875,70.4668445486033,68.65053443561,68.8201897758346,56431.4096292086,0.0,1.0
2019-09-26,69.8,70.8,69.74,70.27,55249,69.6584867510623,70.6564593406191,69.5986083956889,70.127533868154,55361.2399560372,0.0,1.0
2019-09-27,69.21,70.09,69.11,69.97,38908,69.0696829232238,69.9478988020338,68.9698856642681,69.8281420912869,38987.042737597,0.0,1.0
2019-09-30,69.03,69.81,68.481,69.25,50681,68.8900478571036,69.6684664769579,68.3421609054369,69.1096018268061,50783.9599307123,0.0,1.0
2019-10-01,66.92,69.83,66.81,69.1,40284,66.7843256931388,69.688425928749,66.6745487082876,68.9599059383725,40365.8381217579,0.0,1.0
2019-10-02,66.04,66.7,65.11,66.52,94213,65.9061098143289,66.5647717234363,64.9779953060411,66.3851366573161,94404.3964592686,0.0,1.0
2019-10-03,64.795,66.155,64.27,65.72,72409,64.6636339403307,66.0208766621279,64.1396983308134,65.5867585856707,72556.1009968814,0.0,1.0
2019-10-04,65.44,65.66,65.0,65.0,69376,65.3073262605948,65.5268802302973,64.8682183211898,64.8682183211898,69516.939368858,0.0,1.0
2019-10-07,65.12,65.6,64.725,65.44,177169,64.9879750319366,65.4670018749239,64.5937758590617,65.3073262605948,177528.923994483,0.0,1.0
2019-10-08,64.92,65.28,64.24,64.87,69460,64.7883805140253,65.1476506462657,64.1097591531267,64.7384818845474,69601.1100173097,0.0,1.0
2019-10-09,65.13,65.815,64.95,65.28,42781,64.9979547578322,65.6815659816786,64.818319691712,65.1476506462657,42867.9108501372,0.0,1.0
2019-10-10,64.41,65.31,64.3,65.22,35970,64.2794144933513,65.1775898239524,64.1696375085001,65.0877722908923,36043.0741048464,0.0,1.0
2019-10-11,65.18,65.41,64.13,64.4,134408,65.04785338731,65.2773870829081,63.9999821682754,64.2694347674558,134681.053774929,0.0,1.0
2019-10-14,64.74,65.33,64.68,65.1,43352,64.6087454479051,65.1975492757435,64.5488670925317,64.9680155801455,43440.0708533028,0.0,1.0
2019-10-15,64.93,65.26,64.44,64.99,71554,64.7983602399208,65.1276911944746,64.309353671038,64.8582385952942,71699.3640394268,0.0,1.0
2019-10-16,65.4,65.54,64.55,64.83,113136,65.2674073570125,65.4071235195505,64.4191306558893,64.6985629809652,113365.839086069,0.0,1.0
2019-10-17,67.06,67.47,65.56,65.56,47877,66.9240418556767,67.333210617395,65.4270829713416,65.4270829713416,47974.2635228727,0.0,1.0
2019-10-18,67.1,67.18,66.49,66.93,54359,66.963960759259,67.0437985664236,66.3551974796294,66.7943054190344,54469.4318950611,0.0,1.0
2019-10-21,67.64,68.55,67.39,67.39,99415,67.5028659576197,68.4110210141163,67.2533728102305,67.2533728102305,99616.964474098,0.0,1.0
2019-10-22,67.86,68.615,67.45,67.73,30443,67.7224199273222,68.4758892324375,67.3132511656039,67.5926834906798,30504.8458430314,0.0,1.0
2019-10-23,67.17,67.7,66.91,67.7,45473,67.033818840528,67.5627443129931,66.7743459672432,67.5627443129931,45565.3797267078,0.0,1.0
2019-10-24,67.57,67.75,67.07,67.33,28134,67.4330078763507,67.6126429424709,66.9340215815723,67.1934944548571,28191.1550421393,0.0,1.0
2019-10-25,68.03,68.62,67.43,67.43,33475,67.8920752675468,68.4808790953853,67.2932917138128,67.2932917138128,33543.0054395255,0.0,1.0
2019-10-28,68.53,69.02,68.12,68.12,22294,68.3910615623252,68.880068131208,67.9818928006069,67.9818928006069,22339.2909116888,0.0,1.0
2019-10-29,68.94,69.21,68.2,68.42,37836,68.8002303240435,69.0696829232238,68.0617306077715,68.281284577474,37912.8649383088,0.0,1.0
2019-10-30,69.34,69.38,68.395,68.87,43351,69.1994193598662,69.2393382634484,68.256335262735,68.7303722427745,43439.0688217736,0.0,1.0
2019-10-31,69.22,69.85,68.605,69.18,49268,69.0796626491194,69.7083853805401,68.465909506542,69.0397437455371,49368.0893799714,0.0,1.0
2019-11-01,70.38,70.65,69.23,69.49,45172,70.2373108530052,70.5067634521856,69.0896423750149,69.3491152482997,45263.7682364226,0.0,1.0
2019-11-04,70.91,71.72,70.4,70.8,62326,70.7662363254703,71.5745941230113,70.2572703047964,70.6564593406191,62452.6170880917,0.0,1.0
2019-11-05,70.41,72.5,69.38,70.33,247424,70.2672500306919,72.3530127428656,69.2393382634484,70.1874122235274,247926.649077496,0.0,1.0
2019-11-06,73.59,73.81,70.23,70.79,77497,73.4408028654824,73.6603568351849,70.0876149645717,70.6464796147235,77654.4374173835,0.0,1.0
2019-11-07,72.92,74.22,72.17,73.31,63899,72.7721612304794,74.0695255969032,72.0236817883118,73.1613705404065,64028.8126835024,0.0,1.0
2019-11-08,74.1,74.42,72.2,72.73,53558,73.9497688861564,74.2691201148146,72.0536209659985,72.5825464384636,53666.8046401825,0.0,1.0
2019-11-11,74.13,74.29,72.96,73.67,45168,73.9797080638431,74.1393836781722,72.8120801340617,73.520640672647,45259.7601103059,0.0,1.0
2019-11-12,75.46,75.75,73.55,74.12,62140,75.3070116079536,75.596423658925,73.4008839619002,73.9697283379475,62266.2392236629,0.0,1.0
2019-11-13,75.55,75.98,74.63,75.05,115183,75.3968291410137,75.8259573545231,74.4786943586215,74.8978428462353,115416.997626314,0.0,1.0
2019-11-14,75.54,76.11,75.0,75.64,45217,75.3868494151181,75.9556937911655,74.8479442167575,75.4866466740738,45308.8596552361,0.0,1.0
2019-11-15,75.18,76.24,75.08,75.89,62290,75.0275792828777,76.0854302278079,74.927782023922,75.736139821463,62416.5439530409,0.0,1.0
2019-11-18,73.74,75.44,73.445,74.97,41730,73.5904987539159,75.2870521561624,73.2960968399967,74.8180050390708,41814.775712962,0.0,1.0
2019-11-19,73.87,74.29,73.56,73.88,71705,73.7202351905583,74.1393836781722,73.4108636877957,73.7302149164539,71850.670800334,0.0,1.0
2019-11-20,72.89,74.27,72.497,73.74,50632,72.7422220527927,74.119424226381,72.3500188250969,73.5904987539159,50734.8603857821,0.0,1.0
2019-11-21,73.19,73.24,72.185,72.87,43144,73.0416138296597,73.0915124591376,72.0386513771552,72.7222626010016,43231.648295232,0.0,1.0
2019-11-22,72.83,73.5,72.17,73.24,23968,72.6823436974193,73.3509853324223,72.0236817883118,73.0915124591376,24016.6916915474,0.0,1.0
2019-11-25,73.48,73.81,72.558,72.98,56628,73.3310258806312,73.6603568351849,72.4108951530599,72.8320395858528,56743.0414347857,0.0,1.0
2019-11-26,74.15,74.32,73.49,73.65,48900,73.9996675156342,74.1693228558589,73.3410056065267,73.5006812208559,48999.3417772308,0.0,1.0
2019-11-27,74.54,74.63,73.84,74.5,28941,74.3888768255614,74.4786943586215,73.6902960128716,74.3489579219791,28999.7944861929,0.0,1.0
2019-11-29,73.83,74.83,73.82,74.23,25179,73.6803162869761,74.6782888765328,73.6703365610805,74.0795053227988,25230.1518733925,0.0,1.0
2019-12-02,73.14,74.17,73.11,74.14,44635,72.9917152001819,74.0196269674254,72.9617760224952,73.9896877897387,44725.6773052494,0.0,1.0
2019-12-03,73.06,73.15,72.29,72.63,43466,72.9118773930173,73.0016949260775,72.1434384990586,72.4827491795079,43554.3024476301,0.0,1.0
2019-12-04,73.47,73.895,73.24,73.34,50323,73.3210461547356,73.7451845052972,73.0915124591376,73.1913097180933,50425.2326432635,0.0,1.0
2019-12-05,74.05,74.46,73.4,73.8,30150,73.8998702566785,74.3090390183968,73.2511880734667,73.6503771092894,30211.2506049797,0.0,1.0
2019-12-06,74.5,74.96,74.323,74.55,38935,74.3489579219791,74.8080253131752,74.1723167736275,74.3988565514569,39014.097588885,0.0,1.0
2019-12-09,74.46,74.75,73.85,74.33,65351,74.3090390183968,74.5984510693683,73.7002757387672,74.1793025817544,65483.7624638815,0.0,1.0
2019-12-10,74.98,75.07,73.35,74.53,55304,74.8279847649663,74.9178022980264,73.2012894439888,74.3788970996658,55416.3516901425,0.0,1.0
2019-12-11,75.81,75.81,74.69,74.92,41773,75.6563020142985,75.6563020142985,74.5385727139949,74.7681064095929,41857.8630687169,0.0,1.0
2019-12-12,76.98,77.29,75.36,75.8,64468,76.8239299440799,77.1333014468425,75.2072143489979,75.6463222884029,64598.9686236096,0.0,1.0
2019-12-13,76.66,77.02,76.17,76.98,82470,76.5045787154217,76.8638488476621,76.0155721465389,76.8239299440799,82637.540212029,0.0,1.0
2019-12-16,77.7,78.11,77.06,77.13,61982,77.5424702085607,77.951638970279,76.9037677512444,76.9736258325134,62107.9182420515,0.0,1.0
2019-12-17,77.62,78.298,77.55,77.65,39616,77.4626324013962,78.1392578171157,77.3927743201272,77.4925715790829,39696.4810602612,0.0,1.0
2019-12-18,76.99,78.175,73.95,77.79,58461,76.8339096699754,78.0165071886002,73.8000729977229,77.6322877416209,58579.765227785,0.0,1.0
2019-12-19,76.51,77.08,76.321,77.08,44418,76.3548828269882,76.9237272030356,76.166266007562,76.9237272030356,44508.2364634158,0.0,1.0
2019-12-20,76.93,77.2,76.1,76.59,64861,76.774031314602,77.0434839137824,75.9457140652699,76.4347206341527,64992.76701458,0.0,1.0
2019-12-23,77.63,77.82,76.55,77.13,43266,77.4726121272918,77.6622269193075,76.3948017305705,76.9736258325134,43353.8961417927,0.0,1.0
2019-12-24,77.8,78.15,77.4,77.88,37117,77.6422674675164,77.9915578738613,77.2430784316937,77.722105274681,37192.4042688236,0.0,1.0
2019-12-26,77.68,77.97,77.18,77.97,45687,77.5225107567696,77.8119228077411,77.0235244619912,77.8119228077411,45779.8144739538,0.0,1.0
2019-12-27,77.3,77.87,77.2,77.82,38437,77.143281172738,77.7121255487854,77.0434839137824,77.6622269193075,38515.0858873501,0.0,1.0
2019-12-30,76.66,77.54,76.14,77.54,32471,76.5045787154217,77.3827945942317,75.9856329688522,77.3827945942317,32536.9657842221,0.0,1.0
2019-12-31,77.0,77.11,76.54,76.64,35251,76.843889395871,76.9536663807223,76.3848220046749,76.4846192636306,35322.6134353612,0.0,1.0
2020-01-02,77.34,77.74,76.01,77.34,62035,77.1832000763203,77.582389112143,75.8558965322098,77.1832000763203,62161.0259130983,0.0,1.0
2020-01-03,77.45,77.68,76.3,76.78,57884,77.2929770611716,77.5225107567696,76.1453085831813,76.6243354261685,58001.5930354442,0.0,1.0
2020-01-06,77.47,78.175,76.11,76.82,56982,77.3129365129627,78.0165071886002,75.9556937911655,76.6642543297508,57097.7605961178,0.0,1.0
2020-01-07,77.22,77.995,76.6,77.33,99412,77.0634433655735,77.83687212248,76.4447003600483,77.1732203504247,99613.9583795104,0.0,1.0
2020-01-08,77.67,77.825,76.66,77.42,49369,77.512531030874,77.6672167822553,76.5045787154217,77.2630378834849,49469.2945644193,0.0,1.0
2020-01-09,78.0,78.49,77.77,77.82,39264,77.8418619854278,78.3308685543106,77.6123282898297,77.6622269193075,39343.7659619875,0.0,1.0
2020-01-10,78.05,78.52,77.53,78.42,48523,77.8917606149056,78.3608077319973,77.3728148683361,78.2610104730416,48621.5758907273,0.0,1.0
2020-01-13,78.37,78.69,78.13,78.21,36357,78.2111118435638,78.5304630722219,77.9715984220701,78.0514362292347,36430.8603066417,0.0,1.0
2020-01-14,78.24,78.88,77.77,78.41,31946,78.0813754069214,78.7200778642377,77.6123282898297,78.251030747146,32010.899231399,0.0,1.0
2020-01-15,78.27,78.83,77.69,77.95,138434,78.1113145846081,78.6701792347599,77.5324904826652,77.7919633559499,138715.232711435,0.0,1.0
2020-01-16,79.41,79.53,78.28,78.74,28846,79.2490033367028,79.3687600474496,78.1212943105037,78.5803617016998,28904.6014909202,0.0,1.0
2020-01-17,80.0,80.365,79.55,79.89,28302,79.8378071645413,80.2020671597295,79.3887194992408,79.7280301796901,28359.4963390426,0.0,1.0
2020-01-21,79.37,80.47,79.19,79.54,104369,79.2090844331206,80.306854281633,79.0294493670003,79.3787397733452,104581.028669689,0.0,1.0
2020-01-22,79.325,80.15,79.2,79.91,45190,79.1641756665905,79.9875030529748,79.0394290928959,79.7479896314812,45281.804803948,0.0,1.0
2020-01-23,80.34,80.58,77.48,79.05,66796,80.1771178449906,80.4166312664842,77.3229162388583,78.8897332044624,66931.6980235563,0.0,1.0
2020-01-24,79.45,80.44,79.135,80.44,39053,79.2889222402851,80.2769151039463,78.9745608745747,80.2769151039463,39132.3373093291,0.0,1.0
2020-01-27,78.83,79.2,78.0,78.49,49382,78.6701792347599,79.0394290928959,77.8418619854278,78.3308685543106,49482.3209742987,0.0,1.0
2020-01-28,79.76,80.34,78.79,79.12,37935,79.5982937430477,80.1771178449906,78.6302603311776,78.9595912857314,38012.0660596983,0.0,1.0
2020-01-29,80.51,81.06,79.5,79.64,72616,80.3467731852153,80.8956581094715,79.3388208697629,79.4785370323009,72763.521523423,0.0,1.0
2020-01-30,79.69,80.44,78.4801,79.93,43587,79.5284356617787,80.2769151039463,78.320988625674,79.7679490832723,43675.5482626617,0.0,1.0
2020-01-31,75.88,79.84,75.69,79.41,56534,75.7261600955674,79.6781315502122,75.5365453035516,79.2490033367028,56648.8504710422,0.0,1.0
2020-02-03,76.43,77.39,76.0,76.41,40030,76.2750450198237,77.2330987057981,75.8459168063142,76.2550855680325,40111.3221133445,0.0,1.0
2020-02-04,71.91,75.265,70.99,75.01,183003,71.7642089150271,75.11240695299,70.8460741326348,74.857923942653,183374.775935758,0.0,1.0
2020-02-05,75.43,75.89,72.08,72.7,92742,75.2770724302669,75.736139821463,71.9338642552517,72.5526072607769,92930.408079835,0.0,1.0
2020-02-06,74.27,75.54,73.75,75.54,45413,74.119424226381,75.3868494151181,73.6004784798115,75.3868494151181,45505.2578349567,0.0,1.0
2020-02-07,72.08,73.96,71.86,73.96,40087,71.9338642552517,73.8100527236184,71.7143102855492,73.8100527236184,40168.4379105082,0.0,1.0
2020-02-10,72.4,72.79,71.92,71.92,33693,72.2532154839099,72.642424793837,71.7741886409226,71.7741886409226,33761.4483128882,0.0,1.0
2020-02-11,72.9,72.99,72.56,72.81,20689,72.7522017786883,72.8420193117484,72.412891098239,72.6623842456282,20731.0303073441,0.0,1.0
2020-02-12,73.86,74.42,72.59,73.29,57326,73.7102554646628,74.2691201148146,72.4428302759257,73.1414110886154,57442.459442158,0.0,1.0
2020-02-13,73.99,74.22,73.47,73.74,56901,73.8399919013051,74.0695255969032,73.3210461547356,73.5904987539159,57016.5960422537,0.0,1.0
2020-02-14,73.86,74.88,73.79,74.06,35637,73.7102554646628,74.7281875060107,73.6403973833938,73.9098499825741,35709.3976056272,0.0,1.0
2020-02-18,73.9,74.11,73.44,73.87,30017,73.750174368245,73.959748612052,73.2911069770489,73.7202351905583,30077.9804115979,0.0,1.0
2020-02-19,73.71,74.31,73.71,73.98,24213,73.5605595762292,74.1593431299633,73.5605595762292,73.8300121754096,24262.1894161981,0.0,1.0
2020-02-20,74.32,74.66,73.6,73.6,47162,74.1693228558589,74.5086335363082,73.450782591378,73.450782591378,47257.8109795042,0.0,1.0
2020-02-21,73.7,74.445,73.24,74.3,26843,73.5505798503337,74.2940694295535,73.0915124591376,74.1493634040677,26897.5323379592,0.0,1.0
2020-02-24,72.57,73.34,71.59,71.59,58714,72.4228708241345,73.1913097180933,71.4448576863689,71.4448576863689,58833.2792046692,0.0,1.0
2020-02-25,69.99,72.7,69.935,72.7,51545,69.8481015430781,72.5526072607769,69.7932130506525,72.5526072607769,51649.7151719296,0.0,1.0
2020-02-26,70.12,72.413,69.64,70.22,54221,69.9778379797205,72.2661891275741,69.4988111367332,70.0776352386761,54331.1515440332,0.0,1.0
2020-02-27,70.37,70.44,68.629,68.71,102808,70.2273311271097,70.2971892083786,68.4898608486913,68.5706966284454,103016.857452629,0.0,1.0
2020-02-28,65.84,69.955,64.93,68.28,109179,65.7065152964175,69.8131725024436,64.7983602399208,68.141568414936,109400.800325077,0.0,1.0
2020-03-02,69.23,69.54,65.94,66.05,55973,69.0896423750149,69.3990138777775,65.8063125553732,65.9160895402244,56086.7107831684,0.0,1.0
2020-03-03,69.73,71.32,69.01,69.06,66800,69.5886286697933,71.1754050871886,68.8700884053124,68.9199870347903,66935.7061496731,0.0,1.0
2020-03-04,72.76,72.9,70.0,70.46,61072,72.6124856161503,72.7522017786883,69.8580812689736,70.3171486601697,61196.0695504915,0.0,1.0
2020-03-05,72.01,73.36,70.53,71.42,75237,71.8640061739827,73.2112691698844,70.3870067414387,71.2752023461443,75389.8461614215,0.0,1.0
2020-03-06,71.82,72.15,70.02,70.02,77134,71.674391381967,72.0037223365207,69.8780407207648,69.8780407207648,77290.6999722886,0.0,1.0
2020-03-09,70.52,70.77,67.51,68.46,145306,70.3770270155432,70.6265201629324,67.3731295209773,68.3212034810562,145601.193380006,0.0,1.0
2020-03-10,73.25,73.34,69.75,71.99,135102,73.1014921850331,73.1913097180933,69.6085881215844,71.8440467221916,135376.463656185,0.0,1.0
2020-03-11,69.08,72.04,69.08,71.47,171600,68.9399464865814,71.8939453516695,68.9399464865814,71.3251009756221,171948.610408442,0.0,1.0
2020-03-12,62.04,66.98,62.0,65.41,132932,61.9142194561018,66.8442040485122,61.8743005525195,65.2773870829081,133202.055237849,0.0,1.0
2020-03-13,66.98,66.98,62.01,64.93,158070,66.8442040485122,66.8442040485122,61.8842802784151,64.7983602399208,158391.123818545,0.0,1.0
2020-03-16,62.27,65.63,50.13,50.13,114536,62.1437531516998,65.4969410526106,50.0283659144807,50.0283659144807,114768.683226931,0.0,1.0
2020-03-17,71.23,74.61,62.16,62.16,219892,71.0855875541285,74.4587349068303,62.0339761668486,62.0339761668486,220338.717015927,0.0,1.0
2020-03-18,60.07,67.55,59.25,65.57,112256,59.948213454675,67.4130484245596,59.1298759312384,65.4370626972372,112484.051340385,0.0,1.0
2020-03-19,62.65,68.19,60.0,60.0,109113,62.5229827357314,68.0517508818759,59.878355373406,59.878355373406,109334.666244151,0.0,1.0
2020-03-20,58.53,68.0,57.96,62.45,150521,58.4113356667575,67.8621360898601,57.8424912907102,62.3233882178201,150826.787804715,0.0,1.0
2020-03-23,59.0,60.94,57.43,58.82,107832,58.8803827838492,60.8164496075893,57.3135658182451,58.700747717729,108051.063855263,0.0,1.0
2020-03-24,65.74,65.74,61.22,61.22,106112,65.6067180374618,65.6067180374618,61.0958819326652,61.0958819326652,106327.569625062,0.0,1.0
2020-03-25,63.05,66.05,63.04,65.4,84612,62.9221717715541,65.9160895402244,62.9121920456585,65.2674073570125,84783.891747547,0.0,1.0
2020-03-26,64.24,67.49,61.7,63.8,137611,64.1097591531267,67.3531700691861,61.5749087756525,63.6706512137217,137890.560762914,0.0,1.0
2020-03-27,62.0,63.59,61.175,62.35,106548,61.8743005525195,63.4610769699148,61.0509731661352,62.2235909588644,106764.455371787,0.0,1.0
2020-03-30,65.59,65.59,62.08,62.4,51793,65.4570221490283,65.4570221490283,61.9541383596841,62.2734895883422,51898.2189911679,0.0,1.0
2020-03-31,64.85,67.07,63.58,65.0,125768,64.7185224327563,66.9340215815723,63.4510972440192,64.8682183211898,126023.501362756,0.0,1.0
2020-04-01,59.34,64.58,58.576,62.2,123551,59.2196934642985,64.449069833576,58.4572424058771,62.0738950704309,123801.997462549,0.0,1.0
2020-04-02,60.91,62.95,58.2,58.2,102474,60.7865104299026,62.8223745125984,58.0820047122038,58.0820047122038,102682.17892188,0.0,1.0
2020-04-03,58.59,61.35,56.9,60.53,86583,58.4712140221309,61.2256183693076,56.78464034578,60.4072808458711,86758.8958915741,0.0,1.0
2020-04-06,63.07,63.57,60.965,61.19,99827,62.9421312233452,63.4411175181236,60.8413989223283,61.0659427549785,100029.801464123,0.0,1.0
2020-04-07,64.22,65.66,63.3,64.55,98449,64.0897997013355,65.5268802302973,63.1716649189433,64.4191306558893,98649.0020169037,0.0,1.0
2020-04-08,67.23,67.975,65.71,65.71,68893,67.0936971959014,67.8371867751212,65.5767788597751,65.5767788597751,69032.9581402609,0.0,1.0
2020-04-09,67.49,70.21,66.5,68.79,68728,67.3531700691861,70.0676555127806,66.365177205525,68.65053443561,68867.6229379451,0.0,1.0
2020-04-13,65.57,66.72,64.08,66.69,57712,65.4370626972372,66.5847311752274,63.9500835387976,66.5547919975407,57829.2436124241,0.0,1.0
2020-04-14,66.81,67.63,65.49,66.88,71464,66.6745487082876,67.4928862317241,65.3572248900726,66.7444067895565,71609.1812017999,0.0,1.0
2020-04-15,65.0,67.305,62.93,64.58,96881,64.8682183211898,67.1685451401182,62.8024150608073,64.449069833576,97077.8165791389,0.0,1.0
2020-04-16,65.49,65.82,63.93,64.85,92747,65.3572248900726,65.6865558446264,63.8003876503641,64.7185224327563,92935.418237481,0.0,1.0
2020-04-17,66.86,68.283,66.02,67.26,35977,66.7244473377654,68.1445623327047,65.8861503625377,67.1236363735881,36050.0883255507,0.0,1.0
2020-04-20,65.56,66.16,64.22,65.55,105035,65.4270829713416,66.0258665250757,64.0897997013355,65.417103245446,105248.381668127,0.0,1.0
2020-04-21,65.0,65.61,62.52,62.52,54702,64.8682183211898,65.4769816008194,62.393246299089,62.393246299089,54813.1287095721,0.0,1.0
2020-04-22,65.23,66.7,64.74,66.56,37357,65.0977520167879,66.5647717234363,64.6087454479051,66.4250555608984,37432.8918358284,0.0,1.0
2020-04-23,65.52,66.17,64.65,65.32,58242,65.3871640677593,66.0358462509712,64.518927914845,65.187569549848,58360.3203228931,0.0,1.0
2020-04-24,65.79,66.16,64.545,65.49,43385,65.6566166669397,66.0258665250757,64.4141407929415,65.3572248900726,43473.1378937659,0.0,1.0
2020-04-27,66.01,66.5,64.78,66.2,68164,65.8761706366422,66.365177205525,64.6486643514873,66.0657854286579,68302.4771554837,0.0,1.0
2020-04-28,66.62,67.265,65.48,67.16,44895,66.4849339162718,67.1286262365359,65.3472451641771,67.0238391146324,44986.2055028379,0.0,1.0
2020-04-29,69.4,69.97,66.98,68.88,67671,69.2592977152396,69.8281420912869,66.8442040485122,68.7403519686701,67808.4756115947,0.0,1.0
2020-04-30,66.24,67.76,66.135,67.52,88101,66.1057043322402,67.6226226683665,66.0009172103368,67.3831092468729,88279.9797528794,0.0,1.0
2020-05-01,64.62,65.97,64.15,65.0,65534,64.4889887371583,65.8362517330599,64.0199416200666,64.8682183211898,65667.1342337226,0.0,1.0
2020-05-04,65.32,65.32,63.125,64.1,99972,65.187569549848,65.187569549848,62.9970197157709,63.9700429905887,100175.096035855,0.0,1.0
2020-05-05,65.84,67.445,65.64,66.4,47227,65.7065152964175,67.3082613026561,65.5069207785061,66.2653799465693,47322.9430289013,0.0,1.0
2020-05-06,64.28,66.37,64.27,65.97,41527,64.1496780567089,66.2354407688826,64.1396983308134,65.8362517330599,41611.3633125371,0.0,1.0
2020-05-07,64.86,65.49,64.08,65.09,51795,64.7285021586519,65.3572248900726,63.9500835387976,64.9580358542499,51900.2230542263,0.0,1.0
2020-05-08,66.55,67.58,65.89,66.12,55519,66.4150758350028,67.4429876022463,65.7564139258953,65.9859476214934,55631.7884689176,0.0,1.0
2020-05-11,66.29,67.05,65.05,65.91,64589,66.155602961718,66.9140621297812,64.9181169506677,65.7763733776865,64720.2144386413,0.0,1.0
2020-05-12,63.96,66.8,63.88,66.76,91141,63.8303268280508,66.664568982392,63.7504890208862,66.6246500788097,91326.155601607,0.0,1.0
2020-05-13,62.2,64.43,61.0,63.66,71698,62.0738950704309,64.2993739451425,60.8763279629627,63.5309350511837,71843.6565796296,0.0,1.0
2020-05-14,62.43,62.43,60.08,60.68,48021,62.3034287660289,62.3034287660289,59.9581931805705,60.5569767343046,48118.5560630756,0.0,1.0
2020-05-15,62.51,63.88,62.16,62.16,50351,62.3832665731935,63.7504890208862,62.0339761668486,62.0339761668486,50453.2895260806,0.0,1.0
2020-05-18,66.83,67.09,64.64,64.89,72923,66.6945081600787,66.9539810333635,64.5089481889494,64.7584413363386,73071.1452028834,0.0,1.0
2020-05-19,65.54,67.5,65.39,66.66,43103,65.4071235195505,67.3631497950817,65.257427631117,66.524852819854,43190.5650025353,0.0,1.0
2020-05-20,67.72,71.64,64.45,68.68,73725,67.5827037647842,71.4947563158467,64.3193333969336,68.5407574507587,73874.7744892911,0.0,1.0
2020-05-21,66.39,68.188,65.97,67.09,42089,66.2554002206737,68.0497549366968,65.8362517330599,66.9539810333635,42174.50503194,0.0,1.0
2020-05-22,66.15,66.42,65.38,66.42,39687,66.0158867991801,66.2853393983604,65.2474479052214,66.2853393983604,39767.6252988335,0.0,1.0
2020-05-26,68.43,69.01,67.48,67.95,43885,68.2912643033695,68.8700884053124,67.3431903432906,67.8122374603823,43974.1536583593,0.0,1.0
2020-05-27,70.26,70.42,69.15,69.82,71525,70.1175541422584,70.2772297565875,69.0098045678504,69.6784462028534,71670.3051250803,0.0,1.0
2020-05-28,72.33,73.52,70.92,71.48,97122,72.1833574026409,73.3709447842135,70.7762160513659,71.3350807015177,97319.3061776729,0.0,1.0
2020-05-29,71.56,72.275,70.46,71.73,65923,71.4149185086822,72.1284689102153,70.3171486601697,71.5845738489069,66056.9244985763,0.0,1.0
2020-06-01,72.09,73.01,70.5,71.83,100093,71.9438439811473,72.8619787635395,70.357067563752,71.6843711078625,100296.341850887,0.0,1.0
2020-06-02,72.32,73.28,71.93,72.78,73282,72.1733776767453,73.1314313627198,71.7841683668182,72.6324450679415,73430.8745218614,0.0,1.0
2020-06-03,74.61,76.08,73.06,73.23,85775,74.4587349068303,75.9257546134788,72.9118773930173,73.081532733242,85949.2544159912,0.0,1.0
2020-06-04,75.0,75.845,73.3,73.3,60958,74.8479442167575,75.6912310549329,73.151390814511,73.151390814511,61081.8379561642,0.0,1.0
2020-06-05,78.86,80.11,76.85,77.68,62186,78.7001184124466,79.9475841493926,76.6941935074375,77.5225107567696,62312.3326740055,0.0,1.0
2020-06-08,77.48,80.46,77.29,79.81,68871,77.3229162388583,80.2968745557374,77.1333014468425,79.6481923725255,69010.9134466187,0.0,1.0
2020-06-09,76.84,78.35,75.13,75.92,71551,76.6842137815419,78.1911523917726,74.9776806533998,75.7660789991497,71696.3579448392,0.0,1.0
2020-06-10,74.86,76.93,74.25,76.93,73547,74.7082280542195,76.774031314602,74.0994647745899,76.774031314602,73696.4128770959,0.0,1.0
2020-06-11,69.85,72.97,69.7,72.56,65672,69.7083853805401,72.8220598599572,69.5586894921066,72.412891098239,65805.4145847505,0.0,1.0
2020-06-12,69.04,72.3,67.75,72.3,113017,68.9000275829992,72.1534182249542,67.6126429424709,72.1534182249542,113246.597334096,0.0,1.0
2020-06-15,70.28,71.46,67.085,67.21,47384,70.1375135940495,71.3151212497265,66.9489911704157,67.0737377441103,47480.2619789837,0.0,1.0
2020-06-16,71.18,72.69,69.815,72.62,48453,71.0356889246506,72.5426275348813,69.6734563399056,72.4727694536124,48551.4336836843,0.0,1.0
2020-06-17,69.76,70.74,69.39,69.84,25615,69.61856784748,70.5965809852457,69.249317989344,69.6984056546446,25667.0376201179,0.0,1.0
2020-06-18,68.81,69.95,68.43,69.37,38836,68.6704938874011,69.8081826394958,68.2912643033695,69.2293585375529,38914.8964674956,0.0,1.0
2020-06-19,67.82,69.71,67.14,69.71,81941,67.6825010237399,69.5686692180022,67.0038796628413,69.5686692180022,82107.4655330892,0.0,1.0
2020-06-22,68.42,68.65,66.35,67.49,56313,68.281284577474,68.510818273072,66.2154813170914,67.3531700691861,56427.4015030919,0.0,1.0
2020-06-23,68.13,69.22,67.75,69.22,24325,67.9918725265025,69.0796626491194,67.6126429424709,69.0796626491194,24374.416947467,0.0,1.0
2020-06-24,66.49,67.52,65.06,67.52,60945,66.3551974796294,67.3831092468729,64.9280966765632,67.3831092468729,61068.8115462848,0.0,1.0
2020-06-25,66.6,67.02,64.64,66.19,70797,66.4649744644806,66.8841229520945,64.5089481889494,66.0558057027624,70940.8261718324,0.0,1.0
2020-06-26,66.12,67.07,65.03,66.08,152369,65.9859476214934,66.9340215815723,64.8981574988765,65.9460287179111,152678.542070652,0.0,1.0
2020-06-29,68.49,69.63,67.08,67.11,49266,68.3511426587429,69.4888314108376,66.9440013074679,66.9739404851546,49366.0853169131,0.0,1.0
2020-06-30,69.11,69.64,68.02,68.02,68735,68.9698856642681,69.4988111367332,67.8820955416512,67.8820955416512,68874.6371586494,0.0,1.0
2020-07-01,67.9,69.98,67.81,68.95,37164,67.7623388309044,69.8381218171825,67.6725212978443,68.810210049939,37239.4997506954,0.0,1.0
2020-07-02,69.8,70.495,68.01,69.05,48221,69.6584867510623,70.3520777008042,67.8721158157557,68.9100073088947,48318.9623689129,0.0,1.0
2020-07-06,69.91,70.8,68.835,70.8,40074,69.7682637359135,70.6564593406191,68.69544320214,70.6564593406191,40155.4115006287,0.0,1.0
2020-07-07,67.63,69.475,67.5,69.25,40545,67.4928862317241,69.3341456594563,67.3631497950817,69.1096018268061,40627.3683508757,0.0,1.0
2020-07-08,67.05,69.3,66.29,67.37,60815,66.9140621297812,69.1595004562839,66.155602961718,67.2334133584393,60938.5474474905,0.0,1.0
2020-07-09,65.69,67.175,64.88,66.9,66800,65.556819407984,67.0388087034758,64.748461610443,66.7643662413477,66935.706149673,0.0,1.0
2020-07-10,67.01,67.94,65.41,65.8,44968,66.8741432261989,67.8022577344867,65.2773870829081,65.6665963928352,45059.3538044685,0.0,1.0
2020-07-13,68.27,69.52,66.77,67.85,44694,68.1315886890404,69.3790544259864,66.6346298047053,67.7124402014266,44784.7971654714,0.0,1.0
2020-07-14,70.91,70.94,68.17,68.17,55619,70.7662363254703,70.796175503157,68.0317914300848,68.0317914300848,55731.9916218363,0.0,1.0
2020-07-15,71.27,74.24,71.02,72.35,62546,71.1255064577107,74.0894850486943,70.8760133103215,72.203316854432,62673.0640245128,0.0,1.0
2020-07-16,70.32,71.48,69.645,70.93,38714,70.1774324976318,71.3350807015177,69.503800999681,70.7861957772614,38792.6486209348,0.0,1.0
2020-07-17,70.55,71.78,69.69,70.35,24854,70.4069661932299,71.6344724783847,69.548709766211,70.2073716753185,24904.4916264068,0.0,1.0
2020-07-20,70.43,71.43,66.02,70.03,35643,70.2872094824831,71.2851820720398,65.8861503625377,69.8880204466603,35715.4097948023,0.0,1.0
2020-07-21,70.67,72.36,69.894,71.12,33243,70.5267229039767,72.2132965803276,69.7522961744806,70.9758105692772,33310.5341247542,0.0,1.0
2020-07-22,68.58,70.13,68.22,70.13,52590,68.440960191803,69.987817705616,68.0816900595626,69.987817705616,52696.8381199298,0.0,1.0
2020-07-23,68.05,69.99,67.9,68.7,55622,67.912034719338,69.8481015430781,67.7623388309044,68.5607169025499,55734.9977164238,0.0,1.0
2020-07-24,67.62,68.32,67.35,68.01,27915,67.4829065058285,68.1814873185183,67.2134539066482,67.8721158157557,27971.7101372474,0.0,1.0
2020-07-27,68.73,69.1,67.38,67.5,28785,68.5906560802366,68.9599059383725,67.2433930843349,67.3631497950817,28843.4775676398,0.0,1.0
2020-07-28,67.28,68.57,67.03,68.08,47828,67.1435958253792,68.4309804659075,66.89410267799,67.9419738970247,47925.1639779426,0.0,1.0
2020-07-29,68.83,69.1,67.13,67.13,62156,68.6904533391922,68.9599059383725,66.9938999369457,66.9938999369457,62282.2717281299,0.0,1.0
2020-07-30,66.7,67.83,66.14,67.81,30385,66.5647717234363,67.6924807496355,66.0059070732845,67.6725212978443,30446.7280143386,0.0,1.0
2020-07-31,66.79,67.02,64.72,66.3,66750,66.6545892564964,66.8841229520945,64.5887859961139,66.1655826876136,66885.6045732138,0.0,1.0
2020-08-03,71.78,73.39,66.0,72.51,75323,71.6344724783847,73.2412083475711,65.8661909107466,72.3629924687611,75476.0208729315,0.0,1.0
2020-08-04,73.49,73.98,71.68,71.68,62405,73.3410056065267,73.8300121754096,71.534675219429,71.534675219429,62531.7775788975,0.0,1.0
2020-08-05,72.6,74.22,71.45,74.22,59162,72.4528100018212,74.0695255969032,71.305141523831,74.0695255969032,59282.1893297449,0.0,1.0
2020-08-06,72.89,73.86,71.48,72.55,72516,72.7422220527927,73.7102554646628,71.3350807015177,72.4029113723434,72663.3183705044,0.0,1.0
2020-08-07,73.31,73.31,71.43,72.69,46522,73.1613705404065,73.1613705404065,71.2851820720398,72.5426275348813,46616.5108008247,0.0,1.0
2020-08-10,74.77,75.41,73.35,73.35,29837,74.6184105211594,75.2571129784757,73.2012894439888,73.2012894439888,29897.6147363442,0.0,1.0
2020-08-11,74.87,76.89,74.65,75.36,62632,74.7182077801151,76.7341124110198,74.4986538104126,75.2072143489979,62759.2387360228,0.0,1.0
2020-08-12,75.87,76.58,74.56,75.72,32817,75.7161803696719,76.4247409082572,74.4088362773525,75.5664844812383,32883.6686933207,0.0,1.0
2020-08-13,75.11,75.81,74.44,75.39,23561,74.9577212016087,75.6563020142985,74.2890795666057,75.2371535266846,23608.8648591684,0.0,1.0
2020-08-14,74.69,75.55,73.845,74.9,23645,74.5385727139949,75.3968291410137,73.6952858758194,74.7481469578018,23693.0355076201,0.0,1.0
2020-08-17,75.51,75.805,73.9,74.6,31481,75.3569102374314,75.6513121513507,73.750174368245,74.4487551809348,31544.9545703272,0.0,1.0
2020-08-18,74.74,75.68,74.73,75.5,32121,74.5884713434727,75.5265655776561,74.5784916175772,75.3469305115359,32186.2547490067,0.0,1.0
2020-08-19,73.9,75.23,73.56,75.22,22271,73.750174368245,75.0774779123555,73.4108636877957,75.06749818646,22316.2441865175,0.0,1.0
2020-08-20,73.24,74.4,73.2,73.6,90767,73.0915124591376,74.2491606630234,73.0515935555553,73.450782591378,90951.3958096912,0.0,1.0
2020-08-21,72.8,73.23,72.13,73.02,33318,72.6524045197326,73.081532733242,71.9837628847296,72.8719584894351,33385.6864894432,0.0,1.0
2020-08-24,73.3,73.3,72.41,73.12,27970,73.151390814511,73.151390814511,72.2631952098054,72.9717557483908,28026.8218713526,0.0,1.0
2020-08-25,73.48,73.975,72.13,73.79,32967,73.3310258806312,73.8250223124618,71.9837628847296,73.6403973833938,33033.9734226987,0.0,1.0
2020-08-26,72.28,73.71,72.17,73.13,27149,72.1334587731631,73.5605595762292,72.0236817883118,72.9817354742863,27204.1539858903,0.0,1.0
2020-08-27,71.75,72.59,70.605,72.59,23771,71.604533300698,72.4428302759257,70.4618546856555,72.4428302759257,23819.2914802976,0.0,1.0
2020-08-28,72.98,73.41,72.02,72.02,26037,72.8320395858528,73.2611677993622,71.8739858998783,71.8739858998783,26089.8949254347,0.0,1.0
2020-08-31,72.25,72.66,71.02,72.66,65615,72.1035195954764,72.5126883571946,70.8760133103215,72.5126883571946,65748.2987875868,0.0,1.0
2020-09-01,73.76,73.935,71.69,71.8,39242,73.6104582057071,73.7851034088795,71.5446549453246,71.6544319301758,39321.7212683454,0.0,1.0
2020-09-02,78.25,78.37,73.57,73.57,78542,78.091355132817,78.2111118435638,73.4208434136913,73.4208434136913,78701.5603653835,0.0,1.0
2020-09-03,75.75,78.97,75.44,77.88,52583,75.596423658925,78.8098953972978,75.2870521561624,77.722105274681,52689.8238992255,0.0,1.0
2020-09-04,75.46,77.0,74.7601,76.87,53239,75.3070116079536,76.843889395871,74.6085305925228,76.7141529592286,53347.1565823719,0.0,1.0
2020-09-08,74.9,75.4,74.3,75.11,84018,74.7481469578018,75.2471332525802,74.1493634040677,74.9577212016087,84188.6850192101,0.0,1.0
2020-09-09,74.29,76.01,74.125,74.99,62045,74.1393836781722,75.8558965322098,73.9747182008953,74.8379644908619,62171.0462283902,0.0,1.0
2020-09-10,75.05,75.55,73.97,73.97,58269,74.8978428462353,75.3968291410137,73.820032449514,73.820032449514,58387.3751741811,0.0,1.0
2020-09-11,74.34,75.37,74.23,74.99,58543,74.18928230765,75.2171940748935,74.0795053227988,74.8379644908619,58661.9318131783,0.0,1.0
2020-09-14,74.67,75.6,74.4,74.93,57249,74.5186132622037,75.4467277704915,74.2491606630234,74.7780861354885,57365.3030144107,0.0,1.0
2020-09-15,74.27,74.96,74.14,74.92,29872,74.119424226381,74.8080253131752,73.9896877897387,74.7681064095929,29932.6858398658,0.0,1.0
2020-09-16,74.95,75.26,74.18,74.69,44038,74.7980455872796,75.1074170900422,74.0296066933209,74.5385727139949,44127.4644823249,0.0,1.0
2020-09-17,75.23,76.08,74.0,74.27,52921,75.0774779123555,75.9257546134788,73.8499716272007,74.119424226381,53028.5105560906,0.0,1.0
2020-09-18,75.14,76.66,74.46,75.88,274757,74.9876603792954,76.5045787154217,74.3090390183968,75.7261600955674,275315.176864756,0.0,1.0
2020-09-21,74.39,74.61,73.07,73.86,84809,74.2391809371279,74.4587349068303,72.9218571189129,73.7102554646628,84981.2919587967,0.0,1.0
2020-09-22,74.67,74.72,73.77,74.71,38087,74.5186132622037,74.5685118916816,73.6204379316027,74.558532165786,38164.3748521347,0.0,1.0
2020-09-23,74.22,75.51,73.87,74.7,66829,74.0695255969032,75.3569102374314,73.7202351905583,74.5485524398904,66964.7650640195,0.0,1.0
2020-09-24,74.92,75.14,73.98,74.07,45971,74.7681064095929,74.9876603792954,73.8300121754096,73.9198297084697,46064.3914282428,0.0,1.0
2020-09-25,75.61,75.95,74.38,74.38,53311,75.4567074963871,75.7960181768364,74.2292012112323,74.2292012112323,53419.3028524734,0.0,1.0
2020-09-28,77.5,78.0,76.41,76.41,116015,77.3428756906494,77.8418619854278,76.2550855680325,76.2550855680325,116250.687858598,0.0,1.0
2020-09-29,77.93,78.18,77.115,77.13,101552,77.7720039041588,78.021497051548,76.95865624367,76.9736258325134,101758.30585197,0.0,1.0
2020-09-30,77.25,78.93,76.83,78.08,37257,77.0933825432602,78.7699764937156,76.6742340556464,77.9216997925923,37332.6886829097,0.0,1.0
2020-10-01,77.67,77.91,76.82,77.37,46082,77.512531030874,77.7520444523677,76.6642543297508,77.213139254007,46175.6169279826,0.0,1.0
2020-10-02,78.59,78.96,76.245,76.64,45271,78.4306658132663,78.7999156714023,76.0904200907557,76.4846192636306,45362.9693578121,0.0,1.0
2020-10-05,80.0,80.17,78.395,78.92,51087,79.8378071645413,80.007462504766,78.2360611583027,78.75999676782,51190.7847315621,0.0,1.0
2020-10-06,80.75,81.4,79.74,80.61,60906,80.5862866067089,81.2349687899208,79.5783342912565,80.4465704441709,61029.7323166465,0.0,1.0
2020-10-07,83.0,83.21,81.22,81.22,44282,82.8317249332116,83.0412991770185,81.0553337238006,81.0553337238006,44371.9601754464,0.0,1.0
2020-10-08,84.4,85.54,83.48,83.72,66755,84.2288865585911,85.3665753106858,83.3107517761989,83.5502651976925,66890.6147308597,0.0,1.0
2020-10-09,85.55,86.43,84.58,84.58,44676,85.3765550365814,86.2547709153913,84.4085216247113,84.4085216247113,44766.760597946,0.0,1.0
2020-10-12,86.97,87.27,85.22,85.93,60564,86.793676113752,87.093067890619,85.0472240820276,85.7557846206129,60687.0375336646,0.0,1.0
2020-10-13,86.0,86.975,83.61,86.46,32439,85.8256427018819,86.7986659766998,83.4404882128412,86.284710093078,32504.9007752881,0.0,1.0
2020-10-14,86.0,86.455,85.61,85.79,26885,85.8256427018819,86.2797202301302,85.4364333919548,85.616068458075,26939.617662185,0.0,1.0
2020-10-15,86.87,87.01,85.12,85.12,57211,86.6938788547963,86.8335950173342,84.947426823072,84.947426823072,57327.2258163016,0.0,1.0
2020-10-16,87.15,88.255,86.46,86.68,53059,86.9733111798722,88.0760708913324,86.284710093078,86.5042640627805,53166.7909071183,0.0,1.0
2020-10-19,87.01,89.04,86.85,87.06,55740,86.8335950173342,88.8594793741345,86.6739194030051,86.8834936468121,55853.2374368679,0.0,1.0
2020-10-20,86.62,88.11,86.0,87.14,32286,86.4443857074071,87.9313648658467,85.8256427018819,86.9633314539766,32351.5899513225,0.0,1.0
2020-10-21,85.13,86.975,84.96,86.45,31135,84.9574065489675,86.7986659766998,84.7877512087429,86.2747303671825,31198.2516612286,0.0,1.0
2020-10-22,83.95,84.53,83.48,84.19,69173,83.7797988932905,84.3586229952335,83.3107517761989,84.0193123147842,69313.5269684332,0.0,1.0
2020-10-23,85.02,85.26,84.0,84.36,63584,84.8476295641163,85.0871429856099,83.8296975227684,84.1889676550088,63713.1727518085,0.0,1.0
2020-10-26,84.71,85.6,83.005,84.27,31312,84.5382580613537,85.4264536660592,82.8367147961594,84.0991501219487,31375.6112418946,0.0,1.0
2020-10-27,84.5,85.3,82.735,84.47,51681,84.3286838175468,85.1270618891922,82.5672621969791,84.29874463986,51785.991459899,0.0,1.0
2020-10-28,83.04,84.73,82.5,83.35,116097,82.8716438367939,84.5582175131448,82.3327386384332,83.1810153395565,116332.854443991,0.0,1.0
2020-10-29,83.37,84.125,82.51,82.51,46499,83.2009747913476,83.954444096463,82.3427183643288,82.3427183643288,46593.4640756534,0.0,1.0
2020-10-30,85.53,87.53,81.51,87.53,51506,85.3565955847902,87.3525407639038,81.344745774772,87.3525407639038,51610.6359422913,0.0,1.0
2020-11-02,88.73,89.25,86.21,86.21,70078,88.5501078713719,89.0690536179414,86.0352169456888,86.0352169456888,70220.3655023471,0.0,1.0
2020-11-03,92.5,93.145,89.9,89.9,163360,92.3124645340009,92.956156854265,89.7177358011533,89.7177358011533,163691.870607943,0.0,1.0
2020-11-04,89.23,92.23,89.02,91.48,48033,89.0490941661503,92.0430119348206,88.8395199223433,91.294532492653,48130.5804414258,0.0,1.0
2020-11-05,103.32,103.72,89.55,89.55,181625,103.110527953005,103.509716988828,89.3684453948084,89.3684453948084,181993.976488539,0.0,1.0
2020-11-06,103.01,107.0,102.5,104.08,90630,102.801156450243,106.783067082574,102.292190429569,103.868987121068,90814.1174901922,0.0,1.0
2020-11-09,104.01,108.82,103.24,107.71,75143,103.799129039799,108.599377195567,103.030690145841,107.491627621159,75295.6551976781,0.0,1.0
2020-11-10,109.72,110.85,105.12,105.22,60938,109.497552526168,110.625261552368,104.906878614207,105.006675873163,61061.7973255807,0.0,1.0
2020-11-11,106.78,110.34,106.05,110.34,34942,106.563513112872,110.116295531694,105.834993122495,110.116295531694,35012.9856928423,0.0,1.0
2020-11-12,104.35,105.9453,103.75,105.79,31003,104.138439720249,105.730505392368,103.539656166515,105.57552024921,31065.9834993758,0.0,1.0
2020-11-13,106.55,107.31,104.0569,105.17,36331,106.333979417273,107.092438585337,103.845933954249,104.956777243685,36404.807486883,0.0,1.0
2020-11-16,111.77,112.145,106.71,108.0,68407,111.54339633476,111.917636055844,106.493655031603,107.781039672131,68545.970817076,0.0,1.0
2020-11-17,113.93,114.33,109.67,110.43,78441,113.699017128202,114.098206164025,109.447653896691,110.206113064754,78600.355180936,0.0,1.0
2020-11-18,111.04,114.0,110.93,113.88,35369,110.814876344383,113.768875209471,110.705099359532,113.649118498725,35440.8531558053,0.0,1.0
2020-11-19,111.6,111.6,107.72,110.07,43150,111.373740994535,111.373740994535,107.501607347055,109.846842932513,43237.6604844071,0.0,1.0
2020-11-20,108.5,111.17,106.36,109.51,78069,108.280025966909,110.944612781026,106.144364625258,109.287978282361,78227.5994520783,0.0,1.0
2020-11-23,110.33,110.83,108.61,109.81,35081,110.106315805798,110.605302100576,108.38980295176,109.587370059229,35152.2680753994,0.0,1.0
2020-11-24,114.59,115.7,111.08,111.89,57061,114.35767903731,115.465428611718,110.854795247966,111.663153045507,57176.9210869235,0.0,1.0
2020-11-25,109.95,114.07,108.9,114.07,54479,109.727086221766,113.83873329074,108.679215002732,113.83873329074,54589.6756785637,0.0,1.0
2020-11-27,108.25,110.182,107.41,109.6,23885,108.03053281952,109.958615862544,107.192235844292,109.377795815422,23933.5230746249,0.0,1.0
2020-11-30,107.29,108.3473,106.58,107.1,66298,107.072479133545,108.127635552484,106.36391859496,106.88286434153,66432.6863220216,0.0,1.0
2020-12-01,106.31,111.0,106.27,108.78,49149,106.09446599578,110.774957440801,106.054547092198,108.559458291985,49248.8476279981,0.0,1.0
2020-12-02,104.39,107.28,103.345,106.17,37825,104.178358623831,107.06249940765,103.135477267744,105.954749833242,37901.8425914877,0.0,1.0
2020-12-03,105.09,106.72,103.0396,104.42,38856,104.876939436521,106.503634757498,102.830696438893,104.208297801518,38934.9370980791,0.0,1.0
2020-12-04,106.43,107.63,104.67,105.14,47422,106.214222706527,107.411789813995,104.457790948907,104.926838065998,47518.3391770926,0.0,1.0
2020-12-07,104.74,107.5,104.435,106.43,39244,104.527649030176,107.282053377352,104.223267390361,106.214222706527,39323.7253314036,0.0,1.0
2020-12-08,107.19,107.985,104.495,104.74,57164,106.97268187459,107.766070083287,104.283145745734,104.527649030176,57280.1303344297,0.0,1.0
2020-12-09,108.8,109.46,107.66,108.26,36923,108.579417743776,109.238079652884,107.441728991681,108.040512545416,36998.0101521614,0.0,1.0
2020-12-10,108.34,108.9,105.78,108.62,44855,108.12035035258,108.679215002732,105.565540523315,108.399782677656,44946.1242416705,0.0,1.0
2020-12-11,110.04,110.48,102.897,107.86,39043,109.816903754827,110.256011694232,102.688385547623,107.641323509593,39122.3169940371,0.0,1.0
2020-12-14,110.99,111.46,109.55,110.04,47101,110.764977714905,111.234024831997,109.327897185944,109.816903754827,47196.687056224,0.0,1.0
2020-12-15,114.91,116.15,111.83,112.28,66314,114.677030265968,115.914516277018,111.603274690133,112.052362355434,66448.7188264883,0.0,1.0
2020-12-16,114.02,116.05,112.89,114.9,46320,113.788834661262,115.814719018063,112.661125635063,114.667050540072,46414.1004319292,0.0,1.0
2020-12-17,116.28,116.4614,113.4,113.4,34064,116.044252713661,116.225284941406,113.170091655737,113.170091655737,34133.2020102165,0.0,1.0
2020-12-18,110.56,117.32,110.22,116.93,145262,110.335849501396,117.0821442068,109.996538820947,116.692934896873,145557.103992722,0.0,1.0
2020-12-21,112.59,112.59,107.84,107.84,64117,112.361733858196,112.361733858196,107.621364057802,107.621364057802,64247.2555568653,0.0,1.0
2020-12-22,111.92,113.32,111.35,112.23,27146,111.693092223193,113.090253848573,111.124247847146,112.002463725956,27201.1478913028,0.0,1.0
2020-12-23,111.21,112.66,110.7,111.97,20788,110.984531684608,112.431591939465,110.475565663934,111.742990852671,20830.2314287336,0.0,1.0
2020-12-24,111.7,112.36,110.01,111.13,37287,111.473538253491,112.132200162598,109.78696457714,110.904693877443,37362.7496287853,0.0,1.0
2020-12-28,112.49,113.72,111.22,113.55,28245,112.261936599241,113.489442884395,110.994511410504,113.319787544171,28302.3805418789,0.0,1.0
2020-12-29,111.06,112.13,110.29,112.13,34617,110.834835796174,111.902666467,110.066396902216,111.902666467,34687.3254458569,0.0,1.0
2020-12-30,111.58,112.55,111.295,111.97,24713,111.353781542744,112.321814954614,111.06935935472,111.742990852671,24763.2051807915,0.0,1.0
2020-12-31,111.91,112.87,110.37,111.17,45283,111.683112497298,112.641166183272,110.14623470938,110.944612781026,45374.9937361623,0.0,1.0
2021-01-04,110.67,113.83,109.7401,111.98,85689,110.445626486247,113.599219869247,109.517611775218,111.752970578567,85863.0797044813,0.0,1.0
2021-01-05,113.93,114.595,109.21,109.82,47230,113.699017128202,114.362668900258,108.988586505494,109.597349785124,47325.9491234891,0.0,1.0
2021-01-06,117.8,120.465,115.08,115.87,57319,117.561171049787,120.220768000956,114.846685606193,115.635083951943,57435.4452214538,0.0,1.0
2021-01-07,122.6,123.88,117.81,118.28,66292,122.35143947966,123.628844394292,117.571150775683,118.040197892774,66426.674132846,0.0,1.0
2021-01-08,122.07,125.65,119.85,124.08,99946,121.822514007194,125.395255877808,119.607014858378,123.828438912204,100149.043216097,0.0,1.0
2021-01-11,123.01,123.01,120.86,120.86,35361,122.760608241378,122.760608241378,120.614967173831,120.614967173831,35432.8369035716,0.0,1.0
2021-01-12,124.69,126.63,120.265,123.01,78162,124.437202191833,126.373269015573,120.021173483045,122.760608241378,78320.7883842927,0.0,1.0
2021-01-13,121.73,125.0,120.36,124.69,27242,121.483203326745,124.746573694596,120.115980879052,124.437202191833,27297.3429181047,0.0,1.0
2021-01-14,124.28,125.489,121.13,121.98,27807,124.028033430115,125.234582290889,120.884419773011,121.732696474134,27863.4907320952,0.0,1.0
2021-01-15,124.86,125.39,121.81,123.22,60465,124.606857532058,125.135783004523,121.56304113391,122.970182485185,60587.8364122751,0.0,1.0
2021-01-19,125.45,127.635,124.22,126.41,94561,125.195661359896,127.376231468078,123.968155074742,126.153715045871,94753.1034314259,0.0,1.0
2021-01-20,126.21,127.4,124.79,124.88,35448,125.954120527959,127.141707909532,124.536999450789,124.626816983849,35520.0136466111,0.0,1.0
2021-01-21,124.67,126.53,123.31,126.23,34495,124.417242740042,126.273471756618,123.060000018245,125.974079979751,34565.077599296,0.0,1.0
2021-01-22,126.0,126.33,123.15,123.15,52382,125.744546284153,126.073877238706,122.900324403916,122.900324403916,52488.4155618587,0.0,1.0
2021-01-25,123.19,126.0,122.72,125.53,35562,122.940243307498,125.744546284153,122.471196190406,125.275499167061,35634.2452409382,0.0,1.0
2021-01-26,121.86,125.18,121.11,123.64,47180,121.612939763388,124.926208760716,120.86446032122,123.389330972799,47275.8475470294,0.0,1.0
2021-01-27,116.12,122.495,115.0974,119.43,50285,115.884577099332,122.246652357756,114.864050329251,119.187866370765,50387.1554451542,0.0,1.0
2021-01-28,120.45,122.005,117.29,117.63,39512,120.205798412113,121.757645788873,117.052205029113,117.391515709562,39592.2697812256,0.0,1.0
2021-01-29,116.52,119.45,112.86,119.45,63539,116.283766135154,119.207825822556,112.631186457377,119.207825822556,63668.0813329954,0.0,1.0
2021-02-01,121.33,123.23,116.2249,117.32,57356,121.084014290922,122.98016221108,115.989264423976,117.0821442068,57472.5203880339,0.0,1.0
2021-02-02,122.8,124.58,121.54,123.27,29371,122.551033997571,124.327425206982,121.293588534729,123.020081114663,29430.6680437432,0.0,1.0
2021-02-03,120.75,121.91,120.0,121.91,89398,120.50519018898,121.662838392865,119.756710746812,121.662838392865,89579.6146462343,0.0,1.0
2021-02-04,122.9,123.665,119.98,120.25,39098,122.650831256527,123.414280287538,119.736751295021,120.006203894201,39177.4287281423,0.0,1.0
2021-02-05,118.99,123.03,116.91,123.03,136202,118.74875843136,122.780567693169,116.672975445082,122.780567693169,136478.69833829,0.0,1.0
2021-02-08,126.18,126.92,119.1,119.18,83374,125.924181350273,126.662681066545,118.858535416211,118.938373223375,83543.3767144137,0.0,1.0
2021-02-09,128.1,129.36,124.97,125.24,81366,127.840288722222,129.097734185063,124.716634516909,124.986087116089,81531.2974038067,0.0,1.0
2021-02-10,125.77,128.28,125.17,128.11,62272,125.515012588554,128.019923788342,124.91622903482,127.850268448117,62398.5073855158,0.0,1.0
2021-02-11,126.68,127.13,123.21,125.77,52281,126.423167645051,126.872255310352,122.960202759289,125.515012588554,52387.2103774111,0.0,1.0
2021-02-12,128.22,128.4825,124.69,126.06,52793,127.960045432969,128.222013237727,124.437202191833,125.804424639526,52900.2505203545,0.0,1.0
2021-02-16,129.0,130.98,127.68,127.77,77926,128.738464052823,130.714449780145,127.421140234608,127.510957767668,78084.3089434045,0.0,1.0
2021-02-17,127.98,128.935,122.82,128.53,48930,127.720532011475,128.673595834502,122.570993449362,128.269416935731,49029.4027231063,0.0,1.0
2021-02-18,128.15,131.025,126.67,127.99,74389,127.8901873517,130.759358546675,126.413187919156,127.730511737371,74540.1234246709,0.0,1.0
2021-02-19,131.34,132.18,127.31,128.25,50618,131.073719912386,131.912016887613,127.051890376472,127.989984610655,50720.8319443734,0.0,1.0
2021-02-22,127.14,131.48,126.2,131.34,55306,126.882235036247,131.213436074924,125.944140802064,131.073719912386,55418.355753201,0.0,1.0
2021-02-23,127.57,128.87,124.8,126.07,76567,127.311363249757,128.60872761618,124.546979176684,125.814404365422,76722.5480952396,0.0,1.0
2021-02-24,132.13,132.17,126.86,127.74,42719,131.862118258136,131.902037161718,126.602802711171,127.481018589981,42805.7848953275,0.0,1.0
2021-02-25,126.81,132.4,125.97,132.4,36644,126.552904081694,132.131570857316,125.714607106466,132.131570857316,36718.4433555181,0.0,1.0
2021-02-26,125.57,128.94,125.57,127.89,69608,125.315418070643,128.678585697449,125.315418070643,127.630714478415,69749.4106836295,0.0,1.0
2021-03-01,129.31,130.755,126.39,128.23,43254,129.047835555585,130.489905947495,126.13375559408,127.970025158864,43341.8717634427,0.0,1.0
2021-03-02,127.08,130.26,126.44,129.78,50714,126.822356680874,129.995909515664,126.183654223558,129.516882672677,50817.0269711754,0.0,1.0
2021-03-03,128.22,131.0,126.36,127.19,57877,127.960045432969,130.734409231936,126.103816416393,126.932133665725,57994.5788147397,0.0,1.0
2021-03-04,124.9,128.05,124.215,128.05,79409,124.64677643564,127.790390092744,123.963165211794,127.790390092744,79570.3217011885,0.0,1.0
2021-03-05,128.21,129.14,124.12,126.73,80448,127.950065707073,128.878180215361,123.868357815786,126.473066274529,80611.4324600135,0.0,1.0
2021-03-08,130.83,132.91,128.02,129.23,63651,130.564753891712,132.64053687799,127.760450915057,128.967997748421,63780.3088642639,0.0,1.0
2021-03-09,133.2,134.07,129.745,131.2,68665,132.929948928961,133.798185081876,129.481953632043,130.934003749848,68804.4949516064,0.0,1.0
2021-03-10,136.21,138.5,132.68,134.99,45810,135.933846423527,138.219203653612,132.411003182392,134.716319864268,45903.0643520438,0.0,1.0
2021-03-11,135.09,139.01,134.0,137.48,64498,134.816117123224,138.728169674286,133.728327000607,137.201271612264,64629.029569485,0.0,1.0
2021-03-12,138.33,138.9299,134.72,135.56,31123,138.049548313388,138.648232069863,134.446867265088,135.285164240315,31186.2272828783,0.0,1.0
2021-03-15,134.2,137.86,133.24,137.33,38172,133.927921518518,137.580501196296,132.969867832544,137.051575723831,38249.5475321156,0.0,1.0
2021-03-16,133.57,134.21,132.08,133.64,31537,133.299198787097,133.937901244414,131.812219628658,133.369056868366,31601.0683359617,0.0,1.0
2021-03-17,132.92,134.04,130.225,133.76,39066,132.650516603885,133.768245904189,129.96098047503,133.488813579113,39145.3637192086,0.0,1.0
2021-03-18,132.55,133.71,130.72,132.9,60448,132.281266745749,133.438914949635,130.45497690686,132.630557152094,60570.8018762792,0.0,1.0
2021-03-19,132.0,132.19,130.0,131.55,175930,131.732381821493,131.921996613509,129.73643664238,131.283294156193,176287.40692982,0.0,1.0
2021-03-22,130.11,131.85,127.5834,131.85,95038,129.846213627231,131.58268593306,127.324736082457,131.58268593306,95231.0724708476,0.0,1.0
2021-03-23,128.4,130.16,127.15,128.83,99067,128.139680499089,129.896112256709,126.892214762143,128.568808712598,99268.2575019409,0.0,1.0
2021-03-24,131.5,133.4,129.11,129.11,65487,131.233395526715,133.129543446873,128.848241037674,128.848241037674,65620.0387518508,0.0,1.0
2021-03-25,131.01,131.63,128.47,130.5,57481,130.744388957832,131.363131963357,128.209538580358,130.235422937158,57597.774329182,0.0,1.0
2021-03-26,135.7,135.73,131.02,131.89,72119,135.424880402853,135.45481958054,130.754368683728,131.622604836642,72265.5118534173,0.0,1.0
2021-03-29,134.4,136.0,133.43,135.68,50389,134.127516036429,135.72427217972,133.159482624559,135.404920951062,50491.3667241899,0.0,1.0
2021-03-30,135.05,135.9,133.505,134.39,51858,134.776198219641,135.624474920765,133.234330568776,134.117536310534,51963.3510405652,0.0,1.0
2021-03-31,135.0,135.68,132.74,135.68,100397,134.726299590163,135.404920951062,132.470881537765,135.404920951062,100600.95943576,0.0,1.0
2021-04-01,136.32,136.38,133.09,135.02,38417,136.043623408378,136.103501763752,132.82017194411,134.746259041955,38495.0452567664,0.0,1.0
2021-04-05,138.99,139.06,136.32,137.65,42331,138.708210222495,138.778068303764,136.043623408378,137.370926952489,42416.9966620031,0.0,1.0
2021-04-06,140.24,141.25,138.47,138.74,49137,139.955675959441,140.963628274893,138.189264475925,138.458717075106,49236.823249648,0.0,1.0
2021-04-07,137.0,140.98,136.01,139.77,43482,136.722244769277,140.694175675713,135.734251905616,139.486628842349,43570.3349520971,0.0,1.0
2021-04-08,137.49,140.5162,135.49,137.12,56728,137.21125133816,140.231315988676,135.215306159046,136.842001480024,56843.2445877043,0.0,1.0
2021-04-09,140.34,140.36,137.33,137.65,28590,140.055473218397,140.075432670188,137.051575723831,137.370926952489,28648.0814194483,0.0,1.0
2021-04-12,139.37,140.48,137.97,140.48,34255,139.087439806527,140.195189380935,137.690278181147,140.195189380935,34324.5900322911,0.0,1.0
2021-04-13,137.38,139.37,136.14,139.37,30788,137.101474353309,139.087439806527,135.863988342258,139.087439806527,30850.5467206007,0.0,1.0
2021-04-14,138.55,138.85,137.05,137.54,32029,138.26910228309,138.568494059957,136.772143398755,137.261149967638,32094.0678483215,0.0,1.0
2021-04-15,139.39,139.69,136.49,139.36,32795,139.107399258318,139.406791035185,136.213278748603,139.077460080631,32861.6239996785,0.0,1.0
2021-04-16,140.52,140.94,135.145,140.57,28022,140.235108284517,140.654256772131,134.871005615649,140.285006913995,28078.9275108703,0.0,1.0
2021-04-19,138.82,142.46,137.41,139.72,40807,138.53855488227,142.171175108257,137.131413530995,139.436730212871,40889.9006115227,0.0,1.0
2021-04-20,139.89,140.155,136.88,138.9,71543,139.606385553096,139.870848289329,136.60248805853,138.618392689435,71688.3416926057,0.0,1.0
2021-04-21,140.15,142.38,139.0,139.0,31072,139.865858426381,142.091337301092,138.718189948391,138.718189948391,31135.1236748898,0.0,1.0
2021-04-22,141.33,142.27,139.14,140.31,27813,141.043466082058,141.981560316241,138.857906110928,140.02553404071,27869.5029212703,0.0,1.0
2021-04-23,141.27,143.78,140.73,141.49,42022,140.983587726684,143.488498926472,140.444682528324,141.203141696387,42107.3689194846,0.0,1.0
2021-04-26,140.32,142.98,139.91,141.67,26079,140.035513766605,142.690120854826,139.626345004887,141.382776762507,26131.9802496606,0.0,1.0
2021-04-27,138.56,141.69,138.19,140.0,40153,138.279082008986,141.402736214298,137.90983215085,139.716162537947,40234.5719914343,0.0,1.0
2021-04-28,137.01,138.625,136.59,138.56,31187,136.732224495173,138.343950227307,136.313076007559,138.279082008986,31250.3573007462,0.0,1.0
2021-04-29,137.4,138.83,136.69,138.33,51251,137.1214338051,138.548534608166,136.412873266514,138.049548313388,51355.1179023486,0.0,1.0
2021-04-30,135.41,136.76,134.6,135.88,45938,135.135468351882,136.482731347783,134.327110554341,135.604515468973,46031.3243877796,0.0,1.0
2021-05-03,135.79,138.44,135.29,136.07,47185,135.514697935913,138.159325298239,135.015711641135,135.794130260989,47280.8577046756,0.0,1.0
2021-05-04,133.54,135.5,133.37,135.37,107013,133.269259609411,135.225285884942,133.099604269186,135.095549448299,107230.400032858,0.0,1.0
2021-05-05,132.97,134.53,132.615,133.77,36772,132.700415233363,134.257252473072,132.346134964071,133.498793305009,36846.7033912542,0.0,1.0
2021-05-06,133.74,134.5499,132.19,132.44,76284,133.468854127322,134.277112127604,131.921996613509,132.171489760898,76438.9731724799,0.0,1.0
2021-05-07,134.2,134.9,133.75,134.38,35858,133.927921518518,134.626502331208,133.478833853218,134.107556584638,35930.8465735775,0.0,1.0
2021-05-10,129.78,134.34,129.78,134.28,36515,129.516882672677,134.067637681056,129.516882672677,134.007759325683,36589.1812882532,0.0,1.0
2021-05-11,126.0,127.98,125.62,127.59,54916,125.744546284153,127.720532011475,125.365316700121,127.331322701548,55027.5634568179,0.0,1.0
2021-05-12,122.37,126.79,121.81,125.06,51164,122.121905784061,126.532944629902,121.56304113391,124.806452049969,51267.9411593097,0.0,1.0
2021-05-13,125.38,125.9,122.53,122.53,76277,125.125803278627,125.644749025197,122.281581398391,122.281581398391,76431.9589517759,0.0,1.0
2021-05-14,128.93,131.99,125.84,125.84,37319,128.668605971554,131.722402095598,125.584870669823,125.584870669823,37394.8146377193,0.0,1.0
2021-05-17,127.92,127.92,124.82,127.86,49518,127.660653656102,127.660653656102,124.566938628476,127.600775300728,49618.597262268,0.0,1.0
2021-05-18,124.33,128.9,124.14,128.9,27471,124.077932059593,128.638666793867,123.888317267577,128.638666793867,27526.8081382884,0.0,1.0
2021-05-19,121.81,123.45,120.715,123.45,47446,121.56304113391,123.199716180783,120.470261148345,123.199716180783,47542.3879337931,0.0,1.0
2021-05-20,125.4,125.935,120.14,122.0,61935,125.145762730419,125.679678065831,119.89642690935,121.752655925925,62060.8227601794,0.0,1.0
2021-05-21,124.8,127.3,124.8,125.7,91383,124.546979176684,127.041910650576,124.546979176684,125.445154507286,91568.6472316706,0.0,1.0
2021-05-24,123.43,126.78,121.43,124.63,65023,123.179756728992,126.522964904007,121.183811549878,124.37732383646,65155.0961223081,0.0,1.0
2021-05-25,122.71,124.0,121.54,123.58,90767,122.461216464511,123.748601105039,121.293588534729,123.329452617425,90951.3958096911,0.0,1.0
2021-05-26,123.16,125.94,122.76,122.8,49412,122.910304129811,125.684667928779,122.511115093989,122.551033997571,49512.3819201745,0.0,1.0
2021-05-27,123.9,125.95,123.72,124.66,65623,123.648803846083,125.694647654675,123.469168779963,124.407263014146,65756.3150398205,0.0,1.0
2021-05-28,121.82,125.075,121.63,123.42,25819,121.573020859805,124.821421638813,121.383406067789,123.169777003096,25871.452052072,0.0,1.0
2021-06-01,120.47,124.8,119.38,122.13,88587,120.225757863904,124.546979176684,119.137967741287,121.882392362568,88766.9670760639,0.0,1.0
2021-06-02,117.16,121.0,117.0,120.72,85142,116.922468592471,120.754683336369,116.762792978142,120.475251011293,85314.9684580157,0.0,1.0
2021-06-03,118.56,118.91,115.86,116.6,79079,118.31963021785,118.668920624195,115.625104226047,116.363603942319,79239.651296557,0.0,1.0
2021-06-04,118.92,120.975,118.14,118.75,51435,118.678900350091,120.72973402163,117.900481730236,118.509245009866,51539.4917037189,0.0,1.0
2021-06-07,117.61,119.0,116.485,118.53,68698,117.371556257771,118.758738157255,116.24883709452,118.289691040164,68837.5619920696,0.0,1.0
2021-06-08,118.69,119.27,117.34,117.34,39489,118.449366654493,119.028190756436,117.102103658591,117.102103658591,39569.2230560543,0.0,1.0
2021-06-09,117.8,119.49,117.15,118.92,57507,117.561171049787,119.247744726138,116.912488866575,118.678900350091,57623.8271489409,0.0,1.0
2021-06-10,116.16,117.8,115.28,117.8,36733,115.924496002914,117.561171049787,115.046280124104,117.561171049787,36807.6241616159,0.0,1.0
2021-06-11,115.56,117.86,115.15,116.83,35172,115.32571244918,117.62104940516,114.916543687462,116.593137637917,35243.4529445554,0.0,1.0
2021-06-14,114.65,116.52,114.11,116.11,25065,114.417557392683,116.283766135154,113.878652194323,115.874597373436,25115.9202790653,0.0,1.0
2021-06-15,116.5,116.95,114.515,114.6,49158,116.263806683363,116.712894348664,114.282831093093,114.367658763205,49257.865911761,0.0,1.0
2021-06-16,116.7,117.54,115.5,116.0,66764,116.463401201275,117.301698176502,115.265834093807,115.764820388585,66899.6330146221,0.0,1.0
2021-06-17,116.75,116.76,114.64,116.58,62336,116.513299830752,116.523279556648,114.407577666788,116.343644490528,62462.6374033838,0.0,1.0
2021-06-18,115.09,116.67,114.77,115.52,171194,114.856665332088,116.433462023588,114.53731410343,115.285793545598,171541.785607592,0.0,1.0
2021-06-21,116.86,117.46,115.7,115.7,46453,116.623076815604,117.221860369338,115.465428611718,115.465428611718,46547.3706253107,0.0,1.0
2021-06-22,117.38,117.68,110.455,116.63,45304,117.142022562173,117.44141433904,110.231062379493,116.393543120006,45396.0363982754,0.0,1.0
2021-06-23,116.25,119.4,115.83,117.53,60888,116.014313535974,119.157927193078,115.59516504836,117.291718450607,61011.6957491212,0.0,1.0
2021-06-24,117.71,118.05,115.38,116.64,31281,117.471353516727,117.810664197176,115.14607738306,116.403522845901,31344.5482644899,0.0,1.0
2021-06-25,117.94,120.125,116.69,117.36,193632,117.700887212325,119.881457320507,116.453421475379,117.122063110382,194025.369059483,0.0,1.0
2021-06-28,117.07,118.08,116.37,118.08,31975,116.832651059411,117.840603374863,116.134070246721,117.840603374863,32039.9581457453,0.0,1.0
2021-06-29,118.06,118.25,116.77,117.0,37985,117.820643923072,118.010258715088,116.533259282544,116.762792978142,38062.1676361576,0.0,1.0
2021-06-30,118.46,119.06,117.09,117.9,51809,118.219832958895,118.818616512629,116.852610511202,117.660968308743,51914.2514956347,0.0,1.0
2021-07-01,118.59,119.79,118.09,119.49,47726,118.349569395537,119.547136503005,117.850583100759,119.247744726138,47822.9567619655,0.0,1.0
2021-07-02,119.01,119.32,117.51,119.03,20150,118.768717883151,119.078089385913,117.271758998816,118.788677334942,20190.9353131124,0.0,1.0
2021-07-06,118.82,119.375,116.75,118.92,46004,118.579103091135,119.132977878339,116.513299830752,118.678900350091,46097.458468706,0.0,1.0
2021-07-07,119.83,120.41,118.48,119.08,29809,119.587055406587,120.16587950853,118.239792410686,118.83857596442,29869.5578535271,0.0,1.0
2021-07-08,117.83,119.44,117.12,117.83,32545,117.591110227474,119.19784609666,116.882549688888,117.591110227474,32611.1161173818,0.0,1.0
2021-07-09,118.51,119.185,117.88,119.15,50950,118.269731588372,118.943363086323,117.641008856952,118.908434045689,51053.5064120637,0.0,1.0
2021-07-12,118.83,119.34,117.25,118.3,23401,118.589082817031,119.098048837704,117.012286125531,118.060157344565,23448.5398144984,0.0,1.0
2021-07-13,116.37,118.17,115.9,118.17,35664,116.134070246721,117.930420907923,115.665023129629,117.930420907923,35736.4524569152,0.0,1.0
2021-07-14,115.22,116.68,115.05,116.68,36383,114.986401768731,116.443441749483,114.816746428506,116.443441749483,36456.9131264004,0.0,1.0
2021-07-15,113.92,114.87,113.07,114.87,39469,113.689037402307,114.637111362386,112.840760701184,114.637111362386,39549.1824254707,0.0,1.0
2021-07-16,114.51,115.79,113.65,114.61,71017,114.277841230145,115.555246144778,113.419584803126,114.377638489101,71161.2731082537,0.0,1.0
2021-07-19,112.02,113.48,111.64,112.47,38641,111.792889482149,113.249929462902,111.413659898117,112.24197714745,38719.5003193041,0.0,1.0
2021-07-20,115.75,117.14,112.14,112.14,66101,115.515327241196,116.90250914068,111.912646192896,111.912646192896,66235.2861107714,0.0,1.0
2021-07-21,116.12,117.6,114.87,116.29,23971,115.884577099332,117.361576531876,114.637111362386,116.054232439556,24019.6977861349,0.0,1.0
2021-07-22,115.69,116.79,115.44,116.79,25359,115.455448885822,116.553218734335,115.205955738433,116.553218734335,25410.5175486462,0.0,1.0
2021-07-23,116.53,117.17,115.78,116.31,19222,116.29374586105,116.932448318366,115.545266418882,116.074191891347,19261.0500540272,0.0,1.0
2021-07-26,115.33,116.71,114.6675,116.71,14452,115.096178753582,116.47338092717,114.435021913001,116.47338092717,14481.3596598065,0.0,1.0
2021-07-27,114.58,116.2,113.44,114.75,25412,114.347699311414,115.964414906496,113.21001055932,114.517354651639,25463.6252196931,0.0,1.0
2021-07-28,115.34,115.99,113.93,114.6,20601,115.106158479477,115.754840662689,113.699017128202,114.367658763205,20642.8515327757,0.0,1.0
2021-07-29,117.51,118.03,116.14,116.27,20198,117.271758998816,117.790704745385,115.904536551123,116.034272987765,20239.0328265134,0.0,1.0
2021-07-30,118.29,118.56,117.1,117.1,27416,118.05017761867,118.31963021785,116.862590237097,116.862590237097,27471.6964041832,0.0,1.0
2021-08-02,117.68,121.59,116.48,119.07,44339,117.44141433904,121.343487164207,116.243847231572,118.828596238524,44429.0759726102,0.0,1.0
2021-08-03,119.58,119.78,117.59,117.59,38797,119.337562259198,119.537156777109,117.35159680598,117.35159680598,38875.8172378573,0.0,1.0
2021-08-04,119.87,120.36,117.355,118.11,28394,119.62697431017,120.115980879052,117.117073247434,117.87054255255,28451.6832397277,0.0,1.0
2021-08-05,123.54,124.04,120.39,120.87,29312,123.289533713843,123.788520008621,120.145920056739,120.624946899726,29371.5481835212,0.0,1.0
2021-08-06,127.68,128.32,124.585,125.14,59723,127.421140234608,128.059842691924,124.33241506993,124.886289857134,59844.3290176186,0.0,1.0
2021-08-09,128.06,128.5854,125.89,128.47,45007,127.800369818639,128.324704617193,125.634769299301,128.209538580358,45098.433034107,0.0,1.0
2021-08-10,132.44,133.89,128.33,128.33,76458,132.171489760898,133.618550015755,128.06982241782,128.06982241782,76613.3266585585,0.0,1.0
2021-08-11,132.14,133.7862,130.1,133.29,56182,131.872097984031,133.514960460959,129.836233901335,133.019766462021,56296.1353727685,0.0,1.0
2021-08-12,132.22,134.13,131.33,132.39,27614,131.951935791196,133.858063437249,131.06374018649,132.12159113142,27670.0986469621,0.0,1.0
2021-08-13,129.85,132.76,128.55,132.09,29521,129.586740753946,132.490840989556,128.289376387522,131.822199354553,29580.9727731213,0.0,1.0
2021-08-16,129.66,130.8,128.18,129.83,62130,129.39712596193,130.534814714025,127.920126529386,129.566781302155,62256.2189083712,0.0,1.0
2021-08-17,127.22,130.71,123.73,128.84,23558,126.962072843412,130.444997180965,123.479148505859,128.578788438494,23605.8587645808,0.0,1.0
2021-08-18,128.25,129.66,127.34,127.34,30749,127.989984610655,129.39712596193,127.081829554159,127.081829554159,30811.4674909626,0.0,1.0
2021-08-19,129.12,129.6415,127.49,127.63,24663,128.85822076357,129.378663469024,127.231525442592,127.37124160513,24713.1036043321,0.0,1.0
2021-08-20,131.27,131.83,128.82,128.82,35974,131.003861831117,131.562726481269,128.558828986703,128.558828986703,36047.0822309631,0.0,1.0
2021-08-23,134.25,135.48,131.8,131.8,55231,133.977820147996,135.205326433151,131.532787303582,131.532787303582,55343.2033885118,0.0,1.0
2021-08-24,133.28,137.5585,132.44,137.5585,39025,133.009786736126,137.279612460544,132.171489760898,137.279612460544,39104.2804265118,0.0,1.0
2021-08-25,133.32,134.0,132.1,133.28,39438,133.049705639708,133.728327000607,131.832179080449,133.009786736126,39518.119448066,0.0,1.0
2021-08-26,131.35,133.1,130.09,132.86,62404,131.083699638281,132.830151670006,129.82625417544,132.590638248512,62530.7755473684,0.0,1.0
2021-08-27,137.04,137.46,131.81,132.05,57150,136.762163672859,137.181312160473,131.542767029477,131.782280450971,57266.1018930213,0.0,1.0
2021-08-30,135.2,136.93,135.021,136.93,32051,134.925894108075,136.652386688008,134.747257014544,136.652386688008,32116.1125419636,0.0,1.0
2021-08-31,132.79,134.69,132.46,134.69,55145,132.520780167243,134.416928087401,132.191449212689,134.416928087401,55257.0286770018,0.0,1.0
2021-09-01,129.92,132.7,129.79,132.55,49297,129.656598835215,132.430962634183,129.526862398573,132.281266745749,49397.1482943179,0.0,1.0
2021-09-02,132.0,132.555,129.95,129.95,30762,131.732381821493,132.286256608697,129.686538012902,129.686538012902,30824.493900842,0.0,1.0
2021-09-03,130.93,132.86,130.76,131.33,23105,130.664551150667,132.590638248512,130.494895810443,131.06374018649,23151.9384818593,0.0,1.0
2021-09-07,131.82,132.79,129.92,130.45,37626,131.552746755373,132.520780167243,129.656598835215,130.18552430768,37702.4383171796,0.0,1.0
2021-09-08,130.39,132.23,130.28,131.62,31282,130.125645952307,131.961915517091,130.015868967456,131.353152237462,31345.550296019,0.0,1.0
2021-09-09,131.45,133.15,130.41,130.67,34035,131.183496897237,132.880050299483,130.145605404098,130.405078277383,34104.1430958701,0.0,1.0
2021-09-10,129.5,132.55,129.47,132.55,35793,129.237450347601,132.281266745749,129.207511169915,132.281266745749,35865.7145241804,0.0,1.0
2021-09-13,127.25,130.68,126.94,130.68,27949,126.992012021099,130.415058003278,126.682640518336,130.415058003278,28005.7792092396,0.0,1.0
2021-09-14,125.43,128.4,124.6255,128.04,66896,125.175701908105,128.139680499089,124.372832959807,127.780410366848,67031.9011764751,0.0,1.0
2021-09-15,127.84,128.21,124.22,125.43,37409,127.580815848937,127.950065707073,123.968155074742,125.175701908105,37484.9974753461,0.0,1.0
2021-09-16,126.9,128.22,125.95,127.94,26522,126.642721614754,127.960045432969,125.694647654675,127.680613107893,26575.8802170902,0.0,1.0
2021-09-17,122.06,127.49,122.06,127.49,225406,121.812534281299,127.231525442592,121.812534281299,127.231525442592,225863.918867862,0.0,1.0
2021-09-20,121.96,122.16,118.99,118.99,51509,121.712737022343,121.912331540255,118.74875843136,118.74875843136,51613.642036879,0.0,1.0
2021-09-21,121.22,122.11,119.57,122.11,32132,120.974237306071,121.862432910777,119.327582533303,121.862432910777,32197.2770958278,0.0,1.0
2021-09-22,123.89,124.7,120.27,121.98,32500,123.638824120188,124.447181917729,120.026163345992,121.732696474134,32566.0246985684,0.0,1.0
2021-09-23,125.05,126.19,124.21,124.35,24465,124.796472324074,125.934161076168,123.958175348846,124.097891511384,24514.7013615531,0.0,1.0
2021-09-24,125.52,126.275,124.59,124.63,21716,125.265519441165,126.018988746281,124.337404932878,124.37732383646,21760.1166878189,0.0,1.0
2021-09-27,128.58,129.93,124.9,125.26,64000,128.319315565209,129.666578561111,124.64677643564,125.006046567881,64130.0178679503,0.0,1.0
2021-09-28,128.02,129.0,126.1,128.67,33060,127.760450915057,128.738464052823,125.844343543108,128.409133098269,33127.1623549131,0.0,1.0
2021-09-29,128.7,129.13,126.67,127.05,16589,128.439072275956,128.868200489465,126.413187919156,126.792417503187,16622.7010376785,0.0,1.0
2021-09-30,127.7,129.965,127.41,129.59,42728,127.441099686399,129.701507601745,127.151687635428,129.327267880661,42814.8031790903,0.0,1.0
2021-10-01,130.75,131.0,127.05,128.68,36005,130.484916084547,130.734409231936,126.792417503187,128.419112824165,36078.145208368,0.0,1.0
2021-10-04,131.96,132.57,127.96,130.76,33929,131.692462917911,132.301226197541,127.700572559684,130.494895810443,33997.9277537763,0.0,1.0
2021-10-05,132.67,134.44,131.53,133.0,40897,132.401023456496,134.167434940012,131.263334704401,132.73035441105,40980.0834491494,0.0,1.0
2021-10-06,132.82,133.04,130.44,131.02,33568,132.55071934493,132.770273314632,130.175544581785,130.754368683728,33636.1943717398,0.0,1.0
2021-10-07,135.49,136.69,133.71,133.71,51236,135.215306159046,136.412873266514,133.438914949635,133.438914949635,51340.087429411,0.0,1.0
2021-10-08,136.23,137.23,134.49,135.83,17165,135.953805875318,136.951778464875,134.21733356949,135.554616839496,17199.8711984901,0.0,1.0
2021-10-11,132.8,137.25,132.25,135.91,23016,132.530759893139,136.971737916666,131.981874968882,135.63445464666,23062.7576757615,0.0,1.0
2021-10-12,132.8,133.9,130.4683,133.9,19956,132.530759893139,133.628529741651,130.203787206069,133.628529741651,19996.5411964502,0.0,1.0
2021-10-13,132.43,133.68,131.58,132.15,15540,132.161510035003,133.408975771949,131.313233333879,131.882077709927,15571.5699635616,0.0,1.0
2021-10-14,137.63,137.63,134.07,134.07,32516,137.350967500698,137.350967500698,133.798185081876,133.798185081876,32582.0572030354,0.0,1.0
2021-10-15,137.16,143.0,137.04,139.88,44534,136.881920383606,142.710080306618,136.762163672859,139.5964058272,44624.4721208015,0.0,1.0
2021-10-18,138.47,139.99,136.61,136.61,23564,138.189264475925,139.706182812052,136.33303545935,136.33303545935,23611.870953756,0.0,1.0
2021-10-19,135.15,139.25,135.15,138.68,34125,134.875995478597,138.96768309578,134.875995478597,138.398838719732,34194.3259334969,0.0,1.0
2021-10-20,134.41,135.83,133.23,135.56,16988,134.137495762325,135.554616839496,132.959888106648,135.285164240315,17022.511617824,0.0,1.0
2021-10-21,136.3,136.76,134.8,136.36,24996,136.023663956587,136.482731347783,134.526705072252,136.083542311961,25046.7801035514,0.0,1.0
2021-10-22,136.49,137.67,135.12,136.04,22690,136.213278748603,137.39088640428,134.84605630091,135.764191083302,22736.0953972467,0.0,1.0
2021-10-25,136.17,137.97,135.87,136.78,25622,135.893927519945,137.690278181147,135.594535743078,136.502690799575,25674.0518408222,0.0,1.0
2021-10-26,137.33,137.81,136.0,136.01,30713,137.051575723831,137.530602566818,135.72427217972,135.734251905616,30775.3943559117,0.0,1.0
2021-10-27,135.33,138.92,135.31,137.33,26563,135.055630544717,138.638352141226,135.035671092926,137.051575723831,26616.963509787,0.0,1.0
2021-10-28,138.42,139.26,135.61,135.62,32129,138.139365846448,138.977662821675,135.335062869793,135.345042595689,32194.2710012401,0.0,1.0
2021-10-29,138.62,140.14,137.965,137.98,32237,138.338960364359,139.855878700485,137.685288318199,137.700257907043,32302.4904063924,0.0,1.0
2021-11-01,143.3,143.6,138.4,138.84,35839,143.009472083485,143.308863860352,138.119406394656,138.558514334061,35911.8079745229,0.0,1.0
2021-11-02,144.01,145.5,142.53,143.64,32751,143.71803262207,145.205011780509,142.241033189526,143.348782763934,32817.5346123943,0.0,1.0
2021-11-03,136.72,138.95,127.44,138.95,56595,136.442812444201,138.668291318913,127.181626813114,138.668291318913,56709.9743943226,0.0,1.0
2021-11-04,134.41,140.14,133.89,136.78,52097,134.137495762325,139.855878700485,133.618550015755,136.502690799575,52202.8365760407,0.0,1.0
2021-11-05,139.4,140.24,133.3,135.12,74223,139.117378984213,139.955675959441,133.029746187917,134.84605630091,74373.7861908262,0.0,1.0
2021-11-08,141.09,144.53,136.54,140.28,39290,140.803952660564,144.236978368639,136.263177378081,139.995594863023,39369.8187817464,0.0,1.0
2021-11-09,140.84,141.64,139.71,141.58,28225,140.554459513175,141.35283758482,139.426750486976,141.292959229447,28282.3399112952,0.0,1.0
2021-11-10,141.33,142.5,139.68,140.24,19162,141.043466082058,142.211094011839,139.396811309289,139.955675959441,19200.928162276,0.0,1.0
2021-11-11,142.59,144.38,139.13,143.6,44234,142.300911544899,144.087282480206,138.847926385033,143.308863860352,44323.8626620456,0.0,1.0
2021-11-12,142.49,144.53,141.721,143.32,19552,142.201114285944,144.236978368639,141.433673364574,143.029431535276,19591.7204586588,0.0,1.0
2021-11-15,141.07,143.24,139.18,143.24,31181,140.783993208773,142.949593728111,138.897825014511,142.949593728111,31244.3451115712,0.0,1.0
2021-11-16,142.23,143.27,139.175,139.7,32174,141.941641412659,142.979532905798,138.892835151563,139.41677076108,32239.3624200536,0.0,1.0
2021-11-17,142.89,144.2,141.06,142.31,30949,142.600303321766,143.907647414086,140.774013482877,142.021479219823,31011.8737967999,0.0,1.0
2021-11-18,141.02,144.18,140.88,142.36,57129,140.734094579295,143.887687962295,140.594378416757,142.071377849301,57245.0592309084,0.0,1.0
2021-11-19,138.01,141.19,137.66,141.17,39378,137.730197084729,140.90374991952,137.380906678384,140.883790467729,39457.9975563148,0.0,1.0
2021-11-22,136.36,139.955,135.66,138.08,39156,136.083542311961,139.671253771417,135.384961499271,137.800055165998,39235.5465568352,0.0,1.0
2021-11-23,136.61,137.53,135.3,137.06,20636,136.33303545935,137.251170241742,135.025691367031,136.78212312465,20677.9226362972,0.0,1.0
2021-11-24,135.94,137.95,135.26,136.35,15842,135.664393824347,137.670318729356,134.985772463448,136.073562586065,15874.183485376,0.0,1.0
2021-11-26,129.07,135.44,127.86,132.57,30071,128.808322134092,135.165407529568,127.600775300728,132.301226197541,30132.0901141739,0.0,1.0
2021-11-29,126.51,130.67,125.89,130.67,32721,126.253512304827,130.405078277383,125.634769299301,130.405078277383,32787.4736665186,0.0,1.0
2021-11-30,120.2,128.245,120.03,125.15,70276,119.956305264723,127.984994747708,119.786649924499,124.896269583029,70418.7677451263,0.0,1.0
2021-12-01,119.47,125.26,119.0,123.23,73351,119.227785274347,125.006046567881,118.758738157255,122.98016221108,73500.0146973752,0.0,1.0
2021-12-02,122.36,122.7,120.0,120.0,46932,122.111926058166,122.451236738615,119.756710746812,119.756710746812,47027.3437277912,0.0,1.0
2021-12-03,122.65,125.33,120.02,122.29,35353,122.401338109137,125.07590464915,119.776670198603,122.042067976897,35424.8206513383,0.0,1.0
2021-12-06,121.59,124.4,120.95,124.01,42356,121.343487164207,124.147790140862,120.704784706891,123.758580830935,42442.0474502329,0.0,1.0
2021-12-07,123.24,125.225,122.285,123.22,26669,122.990141936976,124.971117527246,122.037078113949,122.970182485185,26723.1788518807,0.0,1.0
2021-12-08,121.94,124.54,121.36,123.07,19584,121.692777570552,124.2875063034,121.113953468609,122.820486596751,19623.7854675928,0.0,1.0
2021-12-09,117.94,121.12,117.54,121.12,27124,117.700887212325,120.874440047116,117.301698176502,120.874440047116,27179.1031976607,0.0,1.0
2021-12-10,118.15,118.97,115.98,118.97,27128,117.910461456132,118.728798979568,115.744860936794,118.728798979568,27183.1113237774,0.0,1.0
2021-12-13,116.54,117.88,115.6351,117.38,34147,116.303725586946,117.641008856952,115.400660190656,117.142022562173,34216.3706271389,0.0,1.0
2021-12-14,113.77,116.43,112.7,115.56,67893,113.539341513873,116.193948602094,112.471510843048,115.32571244918,68030.9266110743,0.0,1.0
2021-12-15,116.44,116.94,112.2172,113.79,51592,116.20392832799,116.702914622768,111.98968967681,113.559300965664,51696.8106538013,0.0,1.0
2021-12-16,115.47,118.31,114.77,117.54,37784,115.23589491612,118.070137070461,114.53731410343,117.301698176502,37860.7592987911,0.0,1.0
2021-12-17,116.71,117.77,110.2029,115.31,106717,116.47338092717,117.5312318721,109.979473489665,115.076219301791,106933.79870022,0.0,1.0
2021-12-20,112.46,115.035,110.9321,114.92,49037,112.231997421554,114.801776839663,110.70719510197,114.687009991864,49136.6200967293,0.0,1.0
2021-12-21,115.03,115.86,114.01,114.27,22170,114.796786976715,115.625104226047,113.778854935367,114.038327808652,22215.0390020696,0.0,1.0
2021-12-22,116.38,116.455,111.8569,114.76,20119,116.144049972616,116.218897916833,111.630120152792,114.527334377535,20159.8723357078,0.0,1.0
2021-12-23,117.01,117.97,116.46,116.46,17874,116.772772704037,117.730826390012,116.223887779781,116.223887779781,17910.3115526835,0.0,1.0
2021-12-27,118.89,119.55,116.59,116.59,16816,118.648961172404,119.307623081511,116.353624216423,116.353624216423,16850.1621948039,0.0,1.0
2021-12-28,118.38,120.11,118.04,118.38,16991,118.13999515173,119.866487731663,117.800684471281,118.13999515173,17025.5177124116,0.0,1.0
2021-12-29,119.23,119.77,118.64,118.99,13374,118.988271852853,119.527177051214,118.399468025015,118.74875843136,13401.1696713433,0.0,1.0
2021-12-30,119.27,120.05,118.16,118.81,29161,119.028190756436,119.80660937629,117.920441182028,118.569123365239,29220.2414226139,0.0,1.0
2021-12-31,120.86,123.68,118.67,118.67,23110,120.614967173831,123.429249876381,118.429407202701,118.429407202701,23156.9486395051,0.0,1.0
2022-01-03,122.42,125.325,120.41,120.85,43234,122.171804413539,125.070914786202,120.16587950853,120.604987447935,43321.8311328589,0.0,1.0
2022-01-04,125.68,126.195,120.77,122.55,32511,125.425195055494,125.939150939116,120.525149640771,122.301540850182,32577.0470453896,0.0,1.0
2022-01-05,124.05,128.125,123.57,126.04,41973,123.798499734517,127.865238036961,123.31947289153,125.784465187735,42058.2693745543,0.0,1.0
2022-01-06,125.56,126.08,123.41,124.97,33642,125.305438344748,125.824384091317,123.159797277201,124.716634516909,33710.3447048996,0.0,1.0
2022-01-07,122.54,126.3115,121.98,126.0,50137,122.291561124286,126.055414745799,121.732696474134,125.744546284153,50238.8547788348,0.0,1.0
2022-01-10,121.29,122.18,119.02,122.18,43058,121.04409538734,121.932290992046,118.778697609046,121.932290992046,43145.473583722,0.0,1.0
2022-01-11,122.75,123.405,120.63,122.1007,41341,122.501135368093,123.154807414253,120.385433478233,121.853151765694,41424.9854481083,0.0,1.0
2022-01-12,122.62,123.75,121.085,122.85,41813,122.371398931451,123.49910795765,120.839511006481,122.600932627049,41897.9443298843,0.0,1.0
2022-01-13,122.93,124.5904,122.58,122.61,33896,122.680770434213,124.337804121913,122.331480027868,122.361419205555,33964.8607133132,0.0,1.0
2022-01-14,120.52,122.5,120.24,121.73,43968,120.275656493381,122.251642220704,119.996224168306,121.483203326745,44057.322275282,0.0,1.0
2022-01-18,119.13,120.29,118.23,119.26,45911,118.888474593898,120.046122797783,117.990299263296,119.01821103054,46004.2695364915,0.0,1.0
2022-01-19,118.43,120.96,117.855,118.98,28842,118.189893781208,120.714764432786,117.616059542213,118.738778705464,28900.5933648034,0.0,1.0
2022-01-20,115.73,120.01,115.41,118.21,33134,115.495367789405,119.766690472708,115.176016560746,117.970339811505,33201.3126880727,0.0,1.0
2022-01-21,114.95,117.97,114.73,114.99,70419,114.71694916955,117.730826390012,114.497395199848,114.756868073133,70562.0582538,0.0,1.0
2022-01-24,118.29,118.88,113.0,113.5,53873,118.05017761867,118.638981446508,112.770902619915,113.269888914693,53982.4445718763,0.0,1.0
2022-01-25,115.1,117.71,114.435,117.46,41928,114.866645057984,117.471353516727,114.202993285929,117.221860369338,42013.1779557408,0.0,1.0
2022-01-26,112.29,117.2325,110.77,115.63,37610,112.062342081329,116.994821605214,110.545423745203,115.395570530449,37686.4058127127,0.0,1.0
2022-01-27,110.87,115.7132,110.11,112.56,38435,110.645221004159,115.4786018499,109.886761836096,112.33179468051,38513.0818242916,0.0,1.0
2022-01-28,110.55,110.55,107.14,110.19,58539,110.325869775501,110.325869775501,106.922783245112,109.96659964326,58657.9236870613,0.0,1.0
2022-01-31,111.0,113.17,109.86,110.0,122754,110.774957440801,112.940557960139,109.637268688706,109.776984851244,123003.378333787,0.0,1.0
2022-02-01,112.82,113.07,109.05,112.1,78495,112.591267553794,112.840760701184,108.828910891165,111.872727289314,78654.464883512,0.0,1.0
2022-02-02,112.31,113.5,110.13,112.56,89582,112.08230153312,113.269888914693,109.906721287887,112.33179468051,89763.9884476053,0.0,1.0
2022-02-03,113.01,117.52,111.3,112.31,94188,112.78088234581,117.281738724711,111.074349217668,112.08230153312,94379.3456710392,0.0,1.0
2022-02-04,113.26,115.61,109.8256,113.01,83940,113.030375493199,115.375611078658,109.602938431626,112.78088234581,84110.5265599338,0.0,1.0
2022-02-07,112.95,114.46,112.69,112.69,56905,112.721003990437,114.227942600667,112.461531117152,112.461531117152,57020.6041683703,0.0,1.0
2022-02-08,115.23,115.61,111.41,113.73,44672,114.996381494626,115.375611078658,111.184126202519,113.499422610291,44762.7524718293,0.0,1.0
2022-02-09,115.8,116.51,114.94,116.49,38811,115.565225870674,116.273786409259,114.706969443655,116.253826957468,38889.8456792657,0.0,1.0
2022-02-10,113.42,116.61,113.12,114.19,52772,113.190051107528,116.373583668215,112.890659330661,113.958490001487,52879.2078582419,0.0,1.0
2022-02-11,113.73,116.155,112.39,113.57,51573,113.499422610291,115.919506139966,112.162139340285,113.339746995962,51677.7720547469,0.0,1.0
2022-02-14,115.3,115.81,113.77,113.77,46602,115.066239575895,115.575205596569,113.539341513873,113.539341513873,46696.6733231597,0.0,1.0
2022-02-15,115.18,117.2401,114.71,115.75,45417,114.946482865148,117.002406196894,114.477435748057,115.515327241196,45509.2659610735,0.0,1.0
2022-02-16,115.56,116.28,114.89,115.02,59272,115.32571244918,116.044252713661,114.657070814177,114.786807250819,59392.4127979554,0.0,1.0
2022-02-17,114.71,116.05,113.88,115.33,34135,114.477435748057,115.814719018063,113.649118498725,115.096178753582,34204.3462487887,0.0,1.0
2022-02-18,114.51,116.06,114.18,114.18,42357,114.277841230145,115.824698743958,113.948510275592,113.948510275592,42443.0494817621,0.0,1.0
2022-02-22,114.67,115.6906,113.85,115.27,48570,114.437516844474,115.456047669376,113.619179321038,115.036300398208,48668.6713725993,0.0,1.0
2022-02-23,115.1,116.1625,114.66,115.26,57054,114.866645057984,115.926990934388,114.427537118579,115.026320672313,57169.9068662192,0.0,1.0
2022-02-24,116.28,116.36,112.855,113.96,61326,116.044252713661,116.124090520825,112.626196594429,113.728956305889,61450.5855589048,0.0,1.0
2022-02-25,117.82,118.83,115.72,116.16,36097,117.581130501578,118.589082817031,115.485388063509,115.924496002914,36170.3321090532,0.0,1.0
2022-02-28,120.33,120.72,116.42,116.87,74774,120.086041701366,120.475251011293,116.183968876199,116.633056541499,74925.9055634078,0.0,1.0
2022-03-01,119.34,121.26,118.74,121.26,83458,119.098048837704,121.014156209653,118.49926528397,121.014156209653,83627.5473628658,0.0,1.0
2022-03-02,122.74,123.78,119.78,119.78,56682,122.491155642197,123.529047135337,119.537156777109,119.537156777109,56797.151137362,0.0,1.0
2022-03-03,118.87,122.255,116.43,122.0,101518,118.629001720613,122.007138936262,116.193948602094,121.752655925925,101724.236779978,0.0,1.0
2022-03-04,119.45,119.55,117.16,118.3,34630,119.207825822556,119.307623081511,116.922468592471,118.060157344565,34700.3518557361,0.0,1.0
2022-03-07,123.06,123.5,119.53,119.53,65203,122.810506870856,123.249614810261,119.28766362972,119.28766362972,65335.4617975617,0.0,1.0
2022-03-08,121.96,124.7929,121.1,122.58,55584,121.712737022343,124.539893571299,120.854480595324,122.331480027868,55696.9205183149,0.0,1.0
2022-03-09,123.33,124.64,122.13,123.41,30418,123.079959470036,124.387303562355,121.882392362568,123.159797277201,30479.7950548017,0.0,1.0
2022-03-10,123.63,124.16,121.495,122.0,35614,123.379351246903,123.908276719368,121.248679768199,121.752655925925,35686.3508804559,0.0,1.0
2022-03-11,121.52,124.4,121.52,124.4,20028,121.273629082938,124.147790140862,121.273629082938,124.147790140862,20068.6874665517,0.0,1.0
2022-03-14,118.26,121.91,117.98,121.48,42505,118.020238440983,121.662838392865,117.740806115907,121.233710179356,42591.3501480817,0.0,1.0
2022-03-15,117.75,119.465,116.93,119.04,35624,117.511272420309,119.222795411399,116.692934896873,118.798657060837,35696.3711957479,0.0,1.0
2022-03-16,116.34,118.84,115.73,118.29,49472,116.104131069034,118.599062542926,115.495367789405,118.05017761867,49572.5038119256,0.0,1.0
2022-03-17,117.34,118.08,115.5176,115.77,25605,117.102103658591,117.840603374863,115.283398411383,115.535286692987,25657.017304826,0.0,1.0
2022-03-18,117.5,118.93,116.06,118.565,69065,117.26177927292,118.688880075986,115.824698743958,118.324620080798,69205.307563281,0.0,1.0
2022-03-21,118.97,120.3889,117.47,117.8,31225,118.728798979568,120.144822286891,117.231840095233,117.561171049787,31288.4344988555,0.0,1.0
2022-03-22,119.23,121.117,118.44,119.19,17330,118.988271852853,120.871446129347,118.199873507103,118.948352949271,17365.2064008059,0.0,1.0
2022-03-23,117.26,119.53,117.26,118.93,22651,117.022265851426,119.28766362972,117.022265851426,118.688880075986,22697.0161676085,0.0,1.0
2022-03-24,115.53,116.895,114.86,114.86,48239,115.295773271493,116.658005856238,114.62713163649,114.62713163649,48336.9989364384,0.0,1.0
2022-03-25,115.76,117.75,115.355,116.03,53524,115.525306967091,117.511272420309,115.121128068321,115.794759566272,53632.7355681903,0.0,1.0
2022-03-28,115.27,116.64,113.74,115.99,35220,115.036300398208,116.403522845901,113.509402336187,115.754840662689,35291.5504579565,0.0,1.0
2022-03-29,117.8,117.92,115.29,115.29,52101,117.561171049787,117.680927760534,115.05625985,115.05625985,52206.8447021575,0.0,1.0
2022-03-30,119.07,119.76,117.3,118.22,31365,118.828596238524,119.517197325318,117.062184755009,117.980319537401,31428.7189129416,0.0,1.0
2022-03-31,117.59,119.3,117.06,118.66,61408,117.35159680598,119.058129934122,116.822671333515,118.419427476806,61532.7521442983,0.0,1.0
2022-04-01,114.28,118.02,113.855,117.56,71514,114.048307534547,117.78072501949,113.624169183986,117.321657628293,71659.2827782594,0.0,1.0
2022-04-04,114.55,115.2,110.8911,114.63,55771,114.317760133728,114.966442316939,110.666278225798,114.397597940892,55884.3004142725,0.0,1.0
2022-04-05,111.4,115.23,109.7,114.73,72401,111.174146476624,114.996381494626,109.477593074377,114.497395199848,72548.0847446478,0.0,1.0
2022-04-06,111.03,112.38,110.615,110.67,27763,110.804896618488,112.152159614389,110.390737993822,110.445626486247,27819.4013448109,0.0,1.0
2022-04-07,111.0,111.87,109.14,111.3,35385,110.774957440801,111.643193593715,108.918728424225,111.074349217668,35456.8856602722,0.0,1.0
2022-04-08,108.78,111.56,108.5,111.26,29405,108.559458291985,111.333822090953,108.280025966909,111.034430314086,29464.7371157356,0.0,1.0
2022-04-11,107.87,109.76,107.55,108.1,27439,107.651303235488,109.537471429751,107.33195200683,107.880836931086,27494.7431293546,0.0,1.0
2022-04-12,108.34,110.3825,107.82,109.04,32996,108.12035035258,110.15870936675,107.601404606011,108.81893116527,33063.0323370451,0.0,1.0
2022-04-13,109.46,109.67,108.035,109.015,30721,109.238079652884,109.447653896691,107.815968712765,108.793981850531,30783.4106081452,0.0,1.0
2022-04-14,109.71,110.77,108.77,110.21,41026,109.487572800273,110.545423745203,108.549478566089,109.986559095051,41109.3455164144,0.0,1.0
2022-04-18,108.91,110.105,107.955,109.25,30327,108.689194728627,109.881771973148,107.736130905601,109.028505409077,30388.6101856458,0.0,1.0
2022-04-19,111.35,111.69,109.27,109.27,31095,111.124247847146,111.463558527595,109.048464860868,109.048464860868,31158.1704000611,0.0,1.0
2022-04-20,112.85,114.73,112.0,112.0,41384,112.621206731481,114.497395199848,111.772930030358,111.772930030358,41468.0728038634,0.0,1.0
2022-04-21,113.31,114.08,113.0,113.57,30675,113.080274122677,113.848713016636,112.770902619915,113.339746995962,30737.3171578028,0.0,1.0
2022-04-22,110.45,113.09,110.0,112.56,34860,110.226072516545,112.860720152975,109.776984851244,112.33179468051,34930.8191074491,0.0,1.0
2022-04-25,110.62,110.74,107.807,109.87,31537,110.395727856769,110.515484567516,107.588430962346,109.647248414602,31601.0683359618,0.0,1.0
2022-04-26,107.4,110.73,106.94,110.03,41252,107.182256118397,110.505504841621,106.723188727201,109.806924028931,41335.8046420106,0.0,1.0
2022-04-27,105.97,107.82,105.73,107.78,31070,105.755155315331,107.601404606011,105.515641893837,107.561485702428,31133.1196118313,0.0,1.0
2022-04-28,107.21,107.97,105.48,106.67,47085,106.992641326381,107.751100494444,105.266148746448,106.45373612802,47180.6545517568,0.0,1.0
2022-04-29,105.51,107.74,104.98,107.43,36552,105.296087924134,107.521566798846,104.767162451669,107.212195296083,36626.2564548332,0.0,1.0
2022-05-02,105.53,107.12,104.44,105.11,31211,105.316047375926,106.902823793321,104.228257253309,104.896898888312,31274.4060574467,0.0,1.0
2022-05-03,106.14,107.46,104.535,104.91,27010,105.924810655555,107.24213447377,104.323064649317,104.6973043704,27064.8716033334,0.0,1.0
2022-05-04,109.63,109.81,105.55,106.76,32529,109.407734993108,109.587370059229,105.336006827717,106.54355366108,32595.083612915,0.0,1.0
2022-05-05,105.97,109.645,104.99,108.92,35170,105.755155315331,109.422704581952,104.777142177565,108.699174454523,35241.4488814969,0.0,1.0
2022-05-06,105.4,106.43,102.6632,105.36,36720,105.186310939283,106.214222706527,102.455059556184,105.146392035701,36794.5977517365,0.0,1.0
2022-05-09,106.02,107.57,103.6,104.9,31497,105.805053944808,107.351911458621,103.389960278081,104.687324644505,31560.9870747943,0.0,1.0
2022-05-10,103.83,107.9,102.77,107.42,54852,103.619493973679,107.681242413175,102.561643028749,107.202215570188,54963.4334389501,0.0,1.0
2022-05-11,102.85,105.99,102.39,104.02,33626,102.641480835913,105.775114767122,102.182413444717,103.809108765695,33694.3122004329,0.0,1.0
2022-05-12,105.36,105.52,102.69,102.85,36156,105.146392035701,105.30606765003,102.481805221584,102.641480835913,36229.4519692751,0.0,1.0
2022-05-13,106.11,107.75,105.4906,106.36,41502,105.894871477868,107.531546524742,105.276727255897,106.144364625258,41586.3125243076,0.0,1.0
2022-05-16,105.42,107.5925,104.22,106.1,24350,105.206270391074,107.374365841886,104.008703283606,105.884891751973,24399.4677356968,0.0,1.0
2022-05-17,107.72,108.14,105.66,106.84,24430,107.501607347055,107.920755834669,105.445783812568,106.623391468245,24479.6302580316,0.0,1.0
2022-05-18,104.83,107.81,102.97,105.86,53725,104.617466563236,107.591424880115,102.76123754666,105.645378330479,53834.1439055566,0.0,1.0
2022-05-19,104.19,105.355,102.43,104.06,47964,103.978764105919,105.141402172753,102.2223323483,103.849027669277,48061.4402659122,0.0,1.0
2022-05-20,105.68,106.355,102.37,105.21,40938,105.465743264359,106.13937476231,102.162453992926,104.996696147267,41021.1667418461,0.0,1.0
2022-05-23,105.26,106.5,104.44,105.76,52694,105.046594776745,106.284080787796,104.228257253309,105.545581071524,52801.0493989653,0.0,1.0
2022-05-24,105.25,106.335,103.45,104.45,65393,105.03661505085,106.119415310519,103.240264389647,104.238236979204,65525.8477881071,0.0,1.0
2022-05-25,105.11,106.22,104.32,104.32,55220,104.896898888312,106.00464846272,104.108500542562,104.108500542562,55332.1810416907,0.0,1.0
2022-05-26,105.85,107.2,105.79,105.79,52068,105.635398604584,106.982661600485,105.57552024921,105.57552024921,52173.7776616941,0.0,1.0
2022-05-27,107.87,109.155,106.58,106.58,63346,107.651303235488,108.933698013069,106.36391859496,106.36391859496,63474.6892478624,0.0,1.0
2022-05-31,106.12,107.68,105.36,107.68,72473,105.904851203764,107.461688443473,105.146392035701,107.461688443473,72620.2310147494,0.0,1.0
2022-06-01,107.83,109.72,106.19,106.84,70736,107.611384331906,109.497552526168,105.974709285033,106.623391468245,70879.7022485521,0.0,1.0
2022-06-02,112.08,112.28,108.4,108.4,36975,111.852767837522,112.052362355434,108.180228707953,108.180228707953,37050.1157916792,0.0,1.0
2022-06-03,109.89,112.02,109.825,111.55,29357,109.667207866393,111.792889482149,109.602339648072,111.323842365057,29416.6396023346,0.0,1.0
2022-06-06,111.25,111.43,109.58,110.82,32166,111.02445058819,111.20408565431,109.35783636363,110.595322374681,32231.3461678202,0.0,1.0
2022-06-07,111.74,112.1614,109.68,110.47,39880,111.513457157073,111.934002806312,109.457633622586,110.246031968336,39961.0173839665,0.0,1.0
2022-06-08,109.71,112.44,109.67,111.01,38407,109.487572800273,112.212037969763,109.447653896691,110.784937166697,38485.0249414744,0.0,1.0
2022-06-09,110.18,111.385,109.82,110.4219,36509,109.956619917365,111.15917688778,109.597349785124,110.198029486778,36583.1690990779,0.0,1.0
2022-06-10,106.73,109.03,106.345,108.67,36021,106.513614483394,108.808951439374,106.129395036414,108.449681307134,36094.1777128348,0.0,1.0
2022-06-13,104.48,106.05,103.69,105.64,48358,104.268176156891,105.834993122495,103.479777811141,105.425824360777,48456.2406884115,0.0,1.0
2022-06-14,103.12,104.52,102.82,104.48,50741,102.910933435094,104.308095060473,102.611541658227,104.268176156891,50844.0818224634,0.0,1.0
2022-06-15,103.35,105.18,101.48,103.42,49590,103.140467130692,104.966756969581,101.274258388221,103.210325211961,49690.7435323695,0.0,1.0
2022-06-16,97.81,102.25,97.305,102.02,68991,97.6116989845473,102.042697282179,97.1077228268212,101.813163586581,69131.1572301212,0.0,1.0
2022-06-17,97.18,99.29,96.5,98.39,75092,96.9829762531266,99.0886984170913,96.3043548922279,98.1905230864902,75244.5515896893,0.0,1.0
2022-06-21,98.36,100.16,96.255,97.76,50597,98.1605839088035,99.9569345700057,96.0598516077865,97.5618003550695,50699.7892822606,0.0,1.0
2022-06-22,97.51,98.59,96.03,97.34,53408,97.3123072076803,98.3901176044016,95.8353077751363,97.1426518674556,53516.4999108045,0.0,1.0
2022-06-23,98.94,99.9066,97.04,97.51,46986,98.7394080107465,99.704048315812,96.8432600905886,97.3123072076803,47081.4534303673,0.0,1.0
2022-06-24,101.38,101.39,97.21,99.03,151130,101.174461129265,101.184440855161,97.0129154308133,98.8292255438066,151437.025005989,0.0,1.0
2022-06-27,102.61,104.02,101.34,102.22,40330,102.40196741442,103.809108765695,101.134542225683,102.012758104493,40411.9315721004,0.0,1.0
2022-06-28,101.14,103.47,100.87,102.55,43434,100.934947707771,103.260223841439,100.665495108591,102.342089059046,43522.2374386963,0.0,1.0
2022-06-29,101.2,101.81,100.0253,100.94,44165,100.994826063145,101.603589342774,99.8225076621924,100.73535318986,44254.7224865315,0.0,1.0
2022-06-30,103.03,103.74,99.19,99.99,51357,102.821115902034,103.529676440619,98.9889011581356,99.7872792297811,51461.3332444423,0.0,1.0
2022-07-01,104.84,105.25,102.22,102.41,42574,104.627446289131,105.03661505085,102.012758104493,102.202372896508,42660.4903235957,0.0,1.0
2022-07-05,105.68,105.69,102.01,104.0,44850,105.465743264359,105.475722990255,101.803183860686,103.789149313904,44941.1140840245,0.0,1.0
2022-07-06,104.8,105.48,103.78,105.29,31863,104.587527385549,105.266148746448,103.569595344201,105.076533954432,31927.7306144766,0.0,1.0
2022-07-07,106.23,106.65,105.04,105.04,30859,106.014628188615,106.433776676229,104.827040807043,104.827040807043,30921.6909591732,0.0,1.0
2022-07-08,105.43,106.34,104.99,105.24,62164,105.21625011697,106.124405173467,104.777142177565,105.026635324954,62290.2879803634,0.0,1.0
2022-07-11,106.35,106.59,104.27,104.5,44601,106.134384899362,106.373898320856,104.058601913084,104.288135608682,44691.6082332571,0.0,1.0
2022-07-12,108.14,108.82,105.89,105.89,54793,107.920755834669,108.599377195567,105.675317508166,105.675317508166,54904.3135787279,0.0,1.0
2022-07-13,104.83,107.58,104.76,107.58,43209,104.617466563236,107.361891184517,104.547608481967,107.361891184517,43296.780344629,0.0,1.0
2022-07-14,106.66,106.97,102.19,103.34,56509,106.443756402125,106.753127904887,101.982818926806,103.130487404796,56623.7996828123,0.0,1.0
2022-07-15,107.09,109.76,106.3,108.57,67975,106.872884615634,109.537471429751,106.084486269884,108.349884048178,68113.0931964675,0.0,1.0
2022-07-18,105.63,107.88,105.3,107.88,53546,105.415844634881,107.661282961384,105.086513680327,107.661282961384,53654.7802618324,0.0,1.0
2022-07-19,109.28,109.6,106.28,106.28,39697,109.058444586763,109.377795815422,106.064526818093,106.064526818093,39777.6456141255,0.0,1.0
2022-07-20,111.32,112.0775,109.32,109.49,48196,111.094308669459,111.850272906048,109.098363490346,109.26801883057,48293.9115806834,0.0,1.0
2022-07-21,112.7,112.9,110.7,110.7,45385,112.471510843048,112.671105360959,110.475565663934,110.475565663934,45477.2009521392,0.0,1.0
2022-07-22,112.33,113.92,111.29,113.42,25759,112.102260984912,113.689037402307,111.064369491773,113.190051107528,25811.3301603207,0.0,1.0
2022-07-25,112.65,113.28,111.85,112.68,29166,112.42161221357,113.05033494499,111.623234141924,112.451551391256,29225.2515802599,0.0,1.0
2022-07-26,114.06,114.34,111.76,112.8,21075,113.828753564845,114.108185889921,111.533416608864,112.571308102003,21117.8144776101,0.0,1.0
2022-07-27,115.47,115.75,113.118,113.66,32500,115.23589491612,115.515327241196,112.888663385482,113.429564529022,32566.0246985684,0.0,1.0
2022-07-28,118.15,118.21,115.37,115.37,19222,117.910461456132,117.970339811505,115.136097657164,115.136097657164,19261.0500540272,0.0,1.0
2022-07-29,119.47,120.54,117.72,118.66,38164,119.227785274347,120.295615945173,117.481333242623,118.419427476806,38241.531279882,0.0,1.0
2022-08-01,120.21,121.02,118.51,119.04,41754,119.966284990619,120.77464278816,118.269731588372,118.798657060837,41838.8244696624,0.0,1.0
2022-08-02,118.11,120.79,118.11,120.46,33869,117.87054255255,120.545109092562,117.87054255255,120.215778138008,33937.805862025,0.0,1.0
2022-08-03,117.46,118.88,115.35,118.02,37377,117.221860369338,118.638981446508,115.116138205373,117.78072501949,37452.9324664121,0.0,1.0
2022-08-04,118.54,118.8799,116.09,117.81,23470,118.299670766059,118.638881649249,115.854637921645,117.571150775683,23517.6799900124,0.0,1.0
2022-08-05,120.0,120.18,116.355,118.0,26443,119.756710746812,119.936345812932,116.119100657878,117.760765567698,26496.7197262845,0.0,1.0
2022-08-08,125.51,125.97,120.28,120.99,196924,125.25553971527,125.714607106466,120.036143071888,120.744703610473,197324.056853566,0.0,1.0
2022-08-09,129.76,130.0,125.8862,125.94,174926,129.496923220886,129.73643664238,125.630977003461,125.684667928779,175281.367274517,0.0,1.0
2022-08-10,134.21,135.52,130.025,131.57,58708,133.937901244414,135.245245336733,129.761385957119,131.303253607984,58827.2670154939,0.0,1.0
2022-08-11,137.44,137.92,134.0,134.36,63292,137.161352708682,137.640379551669,133.728327000607,134.087597132847,63420.579545286,0.0,1.0
2022-08-12,142.44,142.44,138.14,138.14,50929,142.151215656466,142.151215656466,137.859933521372,137.859933521372,51032.4637499505,0.0,1.0
2022-08-15,142.08,144.0204,141.41,141.82,93982,141.791945524225,143.728411537001,141.123303889222,141.532472650941,94172.9271760268,0.0,1.0
2022-08-16,139.59,141.91,137.87,140.98,73464,139.306993776229,141.622290184001,137.590480922191,140.694175675713,73613.2442601734,0.0,1.0
2022-08-17,139.42,140.065,136.84,139.16,45294,139.137338436004,139.781030756268,136.562569154948,138.87786556272,45386.0160829835,0.0,1.0
2022-08-18,141.09,141.28,138.74,139.99,33046,140.803952660564,140.99356745258,138.458717075106,139.706182812052,33113.1339135045,0.0,1.0
2022-08-19,138.26,140.89,137.35,140.83,41791,137.979690232119,140.604358142653,137.071535175622,140.544479787279,41875.8996362422,0.0,1.0
2022-08-22,134.12,139.39,133.7,137.87,72044,133.848083711353,139.107399258318,133.42893522374,137.590480922191,72190.3594887285,0.0,1.0
2022-08-23,132.83,134.69,130.885,134.56,71786,132.560699070825,134.416928087401,130.619642384137,134.287191650758,71931.8353541982,0.0,1.0
2022-08-24,133.95,134.07,131.85,132.54,55619,133.678428371129,133.798185081876,131.58268593306,132.271287019854,55731.9916218363,0.0,1.0
2022-08-25,134.97,136.2903,128.58,134.33,41782,134.696360412477,136.013983622469,128.319315565209,134.05765795516,41866.8813524796,0.0,1.0
2022-08-26,131.45,134.82,131.1725,134.66,43809,131.183496897237,134.546664524043,130.906559503635,134.386988909714,43897.9992621411,0.0,1.0
2022-08-29,130.71,131.19,128.6718,130.64,46541,130.444997180965,130.924024023952,128.41092944893,130.375139099696,46635.5493998792,0.0,1.0
2022-08-30,127.85,131.81,127.22,131.59,46097,127.590795574833,131.542767029477,126.962072843412,131.323213059775,46190.6474009202,0.0,1.0
2022-08-31,126.6,127.98,126.03,127.81,36457,126.343329837887,127.720532011475,125.774485461839,127.55087667125,36531.0634595602,0.0,1.0
2022-09-01,125.71,126.34,123.76,126.34,44622,125.455134233181,126.083856964602,123.509087683545,126.083856964602,44712.65089537,0.0,1.0
2022-09-02,126.48,127.58,124.88,126.41,65073,126.22357312714,127.321342975652,124.626816983849,126.153715045871,65205.1976987675,0.0,1.0
2022-09-06,126.84,127.52,125.01,126.63,40704,126.58284325938,127.261464620279,124.756553420491,126.373269015573,40786.6913640164,0.0,1.0
2022-09-07,128.73,128.75,125.1,127.32,65312,128.469011453643,128.488970905434,124.846370953551,127.061870102367,65444.683234243,0.0,1.0
2022-09-08,127.66,128.59,126.519,128.59,39179,127.401180782817,128.329295291105,126.262494058133,128.329295291105,39258.5932820065,0.0,1.0
2022-09-09,128.86,129.7,127.49,128.4,40101,128.598747890285,129.437044865513,127.231525442592,128.139680499089,40182.4663519167,0.0,1.0
2022-09-12,130.43,130.74,126.8606,129.61,24467,130.165564855889,130.474936358652,126.603401494725,129.347227332452,24516.7054246116,0.0,1.0
2022-09-13,126.36,129.86,125.75,129.86,50043,126.103816416393,129.596720479842,125.495053136763,129.596720479842,50144.6638150912,0.0,1.0
2022-09-14,126.8,126.97,125.5,125.92,40480,126.542924355798,126.712579696023,125.245559989374,125.664708476988,40562.2363014785,0.0,1.0
2022-09-15,124.92,127.06,124.23,126.43,61135,124.666735887431,126.802397229083,123.978134800637,126.173674497662,61259.1975368304,0.0,1.0
2022-09-16,123.58,124.35,120.02,122.95,154175,123.329452617425,124.097891511384,119.776670198603,122.700729886004,154488.211012363,0.0,1.0
2022-09-19,127.67,127.76,122.05,123.25,46678,127.411160508712,127.500978041772,121.802554555403,123.000121662871,46772.827719378,0.0,1.0
2022-09-20,126.12,127.4,123.915,126.94,51780,125.864302994899,127.141707909532,123.663773434927,126.682640518336,51885.1925812886,0.0,1.0
2022-09-21,125.78,128.88,125.33,127.48,39859,125.52499231445,128.618707342076,125.07590464915,127.221545716697,39939.9747218536,0.0,1.0
2022-09-22,122.62,125.95,122.37,125.95,33987,122.371398931451,125.694647654675,122.121905784061,125.694647654675,34056.0455824691,0.0,1.0
2022-09-23,120.5,122.18,119.25,122.18,39443,120.25569704159,121.932290992046,119.008231304644,121.932290992046,39523.129605712,0.0,1.0
2022-09-26,119.52,122.64,119.23,119.89,39008,119.277683903825,122.391358383242,118.988271852853,119.646933761961,39087.2458905156,0.0,1.0
2022-09-27,120.51,122.12,120.22,120.43,54870,120.265676767486,121.872412636672,119.976264716514,120.185838960321,54981.4700064754,0.0,1.0
2022-09-28,123.19,123.59,120.24,120.51,40375,122.940243307498,123.339432343321,119.996224168306,120.265676767486,40457.0229909139,0.0,1.0
2022-09-29,120.71,121.64,119.37,121.605,42862,120.465271285397,121.393385793685,119.127988015391,121.358456753051,42949.0754040014,0.0,1.0
2022-09-30,119.8,126.32,119.67,121.25,76568,119.557116228901,126.063897512811,119.427379792258,121.004176483758,76723.5501267687,0.0,1.0
2022-10-03,123.91,124.76,120.69,120.69,41607,123.658783571979,124.507060273102,120.445311833606,120.445311833606,41691.5258348719,0.0,1.0
2022-10-04,126.22,128.03,124.9,125.84,57366,125.964100253855,127.770430640953,124.64677643564,125.584870669823,57482.5407033256,0.0,1.0
2022-10-05,125.7,126.23,123.22,125.88,43113,125.445154507286,125.974079979751,122.970182485185,125.624789573406,43200.585317827,0.0,1.0
2022-10-06,123.64,126.09,123.22,125.22,40915,123.389330972799,125.834363817213,122.970182485185,124.966127664298,40998.1200166746,0.0,1.0
2022-10-07,116.02,122.19,115.66,122.19,48089,115.784779840376,121.942270717941,115.425509708136,121.942270717941,48186.6942070603,0.0,1.0
2022-10-10,117.52,117.86,115.65,116.94,28966,117.281738724711,117.62104940516,115.41552998224,116.702914622768,29024.8452744227,0.0,1.0
2022-10-11,118.61,120.1325,116.52,117.01,46613,118.369528847328,119.888942114928,116.283766135154,116.772772704037,46707.6956699807,0.0,1.0
2022-10-12,117.4,119.54,116.97,118.97,38230,117.161982013964,119.297643355616,116.732853800455,118.728798979568,38307.6653608085,0.0,1.0
2022-10-13,119.36,120.1,114.99,115.38,42771,119.118008289496,119.856508005768,114.756868073133,115.14607738306,42857.8905348452,0.0,1.0
2022-10-14,117.74,120.8,117.49,120.8,36362,117.501292694414,120.555088818457,117.251799547024,120.555088818457,36435.8704642875,0.0,1.0
2022-10-17,121.1,121.33,119.19,119.32,60415,120.854480595324,121.084014290922,118.948352949271,119.078089385913,60537.734835816,0.0,1.0
2022-10-18,122.02,123.05,120.55,122.36,36297,121.772615377717,122.80052714496,120.305595671068,122.111926058166,36370.7384148904,0.0,1.0
2022-10-19,121.21,121.52,118.91,120.68,33524,120.964257580176,121.273629082938,118.668920624195,120.435332107711,33592.1049844556,0.0,1.0
2022-10-20,115.13,121.14,115.01,120.38,44111,114.896584235671,120.894399498907,114.776827524924,120.135940330844,44200.6127839553,0.0,1.0
2022-10-21,118.46,118.7,115.15,116.16,32671,118.219832958895,118.459346380388,114.916543687462,115.924496002914,32737.3720900593,0.0,1.0
2022-10-24,120.57,121.65,118.22,119.37,38464,120.325555122859,121.403365519581,117.980319537401,119.127988015391,38542.1407386382,0.0,1.0
2022-10-25,124.82,125.09,121.14,121.14,43240,124.566938628476,124.836391227656,120.894399498907,120.894399498907,43327.8433220337,0.0,1.0
2022-10-26,125.62,127.63,124.12,125.44,42518,125.365316700121,127.37124160513,123.868357815786,125.185681634001,42604.3765579611,0.0,1.0
2022-10-27,127.58,129.21,125.565,126.33,43307,127.321342975652,128.94803829663,125.310428207695,126.073877238706,43394.9794344895,0.0,1.0
2022-10-28,130.02,131.71,126.49,128.75,59933,129.756396094171,131.442969770522,126.233552853035,128.488970905434,60054.7556387477,0.0,1.0
2022-10-31,128.92,130.99,127.51,129.35,72697,128.658626245658,130.724429506041,127.251484894383,129.087754459168,72844.6860772873,0.0,1.0
2022-11-01,128.4,132.52,126.51,129.38,60808,128.139680499089,132.251327568063,126.253512304827,129.117693636854,60931.5332267861,0.0,1.0
2022-11-02,126.12,131.5,125.74,128.09,68826,125.864302994899,131.233395526715,125.485073410868,127.830308996326,68965.8220278056,0.0,1.0
2022-11-03,124.28,128.26,123.65,124.37,64619,124.028033430115,127.999964336551,123.399310698694,124.117850963175,64750.2753845168,0.0,1.0
2022-11-04,124.83,126.59,123.58,126.28,36203,124.576918354371,126.333350111991,123.329452617425,126.023978609228,36276.547451147,0.0,1.0
2022-11-07,122.67,126.47,122.64,124.45,83635,122.421297560929,126.213593401244,122.391358383242,124.19768877034,83804.9069435312,0.0,1.0
2022-11-08,120.31,125.15,120.31,122.62,81717,120.066082249575,124.896269583029,120.066082249575,122.371398931451,81883.0104705511,0.0,1.0
2022-11-09,116.23,121.57,115.89,119.09,72076,115.994354084183,121.323527712416,115.655043403734,118.848555690315,72222.4244976622,0.0,1.0
2022-11-10,118.36,122.0808,117.78,120.16,105171,118.120035699939,121.833292111162,117.541211597996,119.916386361141,105384.657956097,0.0,1.0
2022-11-11,115.16,120.64,115.02,119.17,66520,114.926523413357,120.395413204128,114.786807250819,118.92839349748,66655.1373215009,0.0,1.0
2022-11-14,115.37,116.45,113.72,115.11,68723,115.136097657164,116.213908053885,113.489442884395,114.876624783879,68862.6127802992,0.0,1.0
2022-11-15,117.59,118.94,113.83,117.43,54321,117.35159680598,118.698859801882,113.599219869247,117.191921191651,54431.354696952,0.0,1.0
2022-11-16,118.71,119.77,115.21,116.76,42427,118.469326106284,119.527177051214,114.976422042835,116.523279556648,42513.191688805,0.0,1.0
2022-11-17,120.07,120.12,115.2169,117.24,80660,119.826568828081,119.876467457559,114.983308053703,117.002306399635,80823.863144201,0.0,1.0
2022-11-18,122.6,123.4,118.9,122.19,69485,122.35143947966,123.149817551305,118.6589408983,121.942270717941,69626.1608055392,0.0,1.0
2022-11-21,118.39,122.7,117.65,122.42,93549,118.149974877626,122.451236738615,117.411475161354,122.171804413539,93739.0475238884,0.0,1.0
2022-11-22,117.61,119.85,116.24,119.53,66008,117.371556257771,119.607014858378,116.004333810079,119.28766362972,66142.0971785573,0.0,1.0
2022-11-23,118.31,119.57,117.51,118.24,42844,118.070137070461,119.327582533303,117.271758998816,118.000278989192,42931.0388364759,0.0,1.0
2022-11-25,118.47,119.87,116.3,117.49,44702,118.22981268479,119.62697431017,116.064212165452,117.251799547024,44792.8134177049,0.0,1.0
2022-11-28,118.15,119.44,116.1,118.16,44497,117.910461456132,119.19784609666,115.864617647541,117.920441182028,44587.3969542216,0.0,1.0
2022-11-29,118.83,120.2851,116.3,116.3,54927,118.589082817031,120.041232732095,116.064212165452,116.064212165452,55038.5858036389,0.0,1.0
2022-11-30,120.95,121.35,116.42,119.46,73983,120.704784706891,121.103973742714,116.183968876199,119.217805548451,74133.2986238212,0.0,1.0
2022-12-01,122.09,122.26,118.6,122.24,55452,121.842473458986,122.01212879921,118.359549121432,121.992169347419,55564.652356462,0.0,1.0
2022-12-02,122.04,123.05,120.07,120.89,52928,121.792574829508,122.80052714496,119.826568828081,120.644906351517,53035.5247767948,0.0,1.0
2022-12-05,118.88,122.585,118.88,121.04,56614,118.638981446508,122.336469890816,118.638981446508,120.794602239951,56729.0129933773,0.0,1.0
2022-12-06,113.77,120.01,113.41,118.5,69270,113.539341513873,119.766690472708,113.180071381633,118.259751862477,69410.7240267645,0.0,1.0
2022-12-07,113.09,114.19,112.05,113.3,52611,112.860720152975,113.958490001487,111.822828659836,113.070294396782,52717.8807820425,0.0,1.0
2022-12-08,115.17,115.365,112.1,113.27,36457,114.936503139253,115.131107794216,111.872727289314,113.040355219095,36531.0634595603,0.0,1.0
2022-12-09,116.05,116.69,114.0,114.31,48243,115.814719018063,116.453421475379,113.768875209471,114.078246712234,48341.0070625549,0.0,1.0
2022-12-12,115.91,116.43,114.26,116.1,33611,115.675002855525,116.193948602094,114.028348082756,115.864617647541,33679.2817274949,0.0,1.0
2022-12-13,118.13,119.43,116.42,118.96,85274,117.890502004341,119.187866370765,116.183968876199,118.718819253673,85447.2366198684,0.0,1.0
2022-12-14,116.06,118.65,114.6,117.72,61772,115.824698743958,118.40944775091,114.367658763205,117.481333242623,61897.4916209224,0.0,1.0
2022-12-15,114.37,116.97,111.7,115.59,84359,114.138125067607,116.732853800455,111.473538253491,115.355651626867,84530.377770663,0.0,1.0
2022-12-16,116.42,116.88,113.96,114.55,107616,116.183968876199,116.643036267395,113.728956305889,114.317760133728,107834.625044958,0.0,1.0
2022-12-19,118.73,119.27,115.71,116.71,70248,118.489285558075,119.028190756436,115.475408337613,116.47338092717,70390.7108623088,0.0,1.0
2022-12-20,118.5,119.16,117.25,118.34,70938,118.259751862477,118.918413771584,117.012286125531,118.100076248148,71082.1126174476,0.0,1.0
2022-12-21,120.18,121.75,118.08,118.99,48882,119.936345812932,121.503162778536,117.840603374863,118.74875843136,48981.3052097054,0.0,1.0
2022-12-22,114.9,119.96,114.16,119.06,63316,114.667050540072,119.71679184323,113.9285508238,118.818616512629,63444.6283019868,0.0,1.0
2022-12-23,117.17,117.91,113.46,114.5,31377,116.932448318366,117.670948034638,113.229970011111,114.26786150425,31440.7432912919,0.0,1.0
2022-12-27,115.95,117.95,115.87,116.2,41921,115.714921759107,117.710866938221,115.635083951943,115.964414906496,42006.1637350366,0.0,1.0
2022-12-28,113.64,117.81,113.64,116.06,57189,113.409605077231,117.571150775683,113.409605077231,115.824698743958,57305.1811226594,0.0,1.0
2022-12-29,117.02,117.405,113.7,114.75,65219,116.782752429933,117.166971876912,113.469483432604,114.517354651639,65351.4943020287,0.0,1.0
2022-12-30,115.93,117.08,115.18,115.25,50287,115.694962307316,116.842630785306,114.946482865148,115.016340946417,50389.1595082127,0.0,1.0
2023-01-03,116.95,117.99,114.97,116.57,57729,116.712894348664,117.750785841803,114.736908621341,116.333664764632,57846.2781484202,0.0,1.0
2023-01-04,118.84,118.91,115.9,116.26,95021,118.599062542926,118.668920624195,115.665023129629,116.02429326187,95214.0379348516,0.0,1.0
2023-01-05,116.88,118.67,116.31,118.07,74224,116.643036267395,118.429407202701,116.074191891347,117.830623648967,74374.7882223552,0.0,1.0
2023-01-06,121.37,121.76,116.8,117.76,76651,121.123933194505,121.513142504432,116.56319846023,117.521252146205,76806.7187436913,0.0,1.0
2023-01-09,122.22,124.41,120.44,122.03,97011,121.972209895628,124.157769866757,120.195818686217,121.782595103612,97208.0806779331,0.0,1.0
2023-01-10,128.31,128.74,120.68,121.39,153389,128.049862966029,128.478991179538,120.435332107711,121.143892646296,153700.614230422,0.0,1.0
2023-01-11,126.69,129.9994,124.53,128.63,76980,126.433147370947,129.735837858826,124.277526577504,128.369214194687,77136.3871167937,0.0,1.0
2023-01-12,128.88,130.56,125.7,126.31,64983,128.618707342076,130.295301292531,125.445154507286,126.053917786915,65115.0148611408,0.0,1.0
2023-01-13,131.08,131.32,125.65,125.65,74286,130.814247039101,131.053760460595,125.395255877808,125.395255877808,74436.9141771648,0.0,1.0
2023-01-17,124.96,131.35,124.89,131.18,84342,124.706654791014,131.083699638281,124.636796709745,130.914044298057,84513.3432346662,0.0,1.0
2023-01-18,120.22,125.35,120.22,124.92,67100,119.976264716514,125.095864100941,119.976264716514,124.666735887431,67236.3156084293,0.0,1.0
2023-01-19,121.01,121.54,118.92,120.33,86964,120.764663062264,121.293588534729,118.678900350091,120.086041701366,87140.6699041944,0.0,1.0
2023-01-20,122.36,122.95,119.65,122.22,90087,122.111926058166,122.700729886004,119.407420340467,121.972209895628,90270.0143698442,0.0,1.0
2023-01-23,128.73,128.98,121.27,122.05,109580,128.469011453643,128.718504601032,121.024135935549,121.802554555403,109802.614968281,0.0,1.0
2023-01-24,130.1,130.38,127.3,128.99,93795,129.836233901335,130.115666226411,127.041910650576,128.728484326927,93985.5472800689,0.0,1.0
2023-01-25,129.27,129.57,126.38,129.04,69139,129.007916652003,129.30730842887,126.123775868184,128.778382956405,69279.4578964409,0.0,1.0
2023-01-26,132.57,132.63,129.21,130.19,67374,132.301226197541,132.361104552914,128.94803829663,129.926051434395,67510.872247426,0.0,1.0
2023-01-27,129.08,132.41,127.51,131.9,88156,128.818301859987,132.141550583211,127.251484894383,131.632584562537,88335.091486985,0.0,1.0
2023-01-30,129.6,131.06,128.04,128.18,77714,129.337247606557,130.79428758731,127.780410366848,127.920126529386,77871.8782592169,0.0,1.0
2023-01-31,135.21,135.8,129.7,130.11,68319,134.93587383397,135.524677661809,129.437044865513,129.846213627231,68457.7920425079,0.0,1.0
2023-02-01,136.76,137.77,132.945,135.0,58903,136.482731347783,137.490683663236,132.675465918624,134.726299590163,59022.6631636857,0.0,1.0
2023-02-02,146.96,148.11,135.77,136.8,119533,146.662051761262,147.809720239253,135.494738484122,136.522650251366,119775.834778277,0.0,1.0
2023-02-03,141.28,148.91,140.57,145.3,127808,140.99356745258,148.608098310898,140.285006913995,145.005417262598,128067.645682297,0.0,1.0
2023-02-06,144.98,145.35,141.27,141.49,71574,144.68606603394,145.055315892076,140.983587726684,141.203141696387,71719.4046700105,0.0,1.0
2023-02-07,142.46,144.8,140.25,144.5,110776,142.171175108257,144.50643096782,139.965655685336,144.207039190953,111001.044677188,0.0,1.0
2023-02-08,140.5,142.25,139.88,141.05,65311,140.215148832726,141.96160086445,139.5964058272,140.764033756982,65443.6812027139,0.0,1.0
2023-02-09,138.47,142.76,138.33,140.3,60989,138.189264475925,142.470566885124,138.049548313388,140.015554314814,61112.9009335692,0.0,1.0
2023-02-10,139.56,141.0,137.4,138.45,64040,139.277054598542,140.714135127504,137.1214338051,138.169305024134,64170.0991291179,0.0,1.0
2023-02-13,140.36,141.72,138.8,139.44,67968,140.075432670188,141.432675391985,138.518595430479,139.157297887795,68106.078975763,0.0,1.0
2023-02-14,139.44,141.0,138.01,139.26,65649,139.157297887795,140.714135127504,137.730197084729,138.977662821675,65782.3678595794,0.0,1.0
2023-02-15,142.16,143.31,138.0,138.66,73531,141.87178333139,143.01945180938,137.720217358834,138.378879267941,73680.3803726288,0.0,1.0
2023-02-16,139.98,143.3427,139.53,140.5,73820,139.696203086156,143.052085513059,139.247115420856,140.215148832726,73969.9674845639,0.0,1.0
2023-02-17,141.12,141.725,138.7,140.94,50826,140.833891838251,141.437665254933,138.418798171523,140.654256772131,50929.2545024443,0.0,1.0
2023-02-21,140.06,141.31,138.06,139.5,102321,139.776040893321,141.023506630267,137.780095714207,139.217176243169,102528.868097914,0.0,1.0
2023-02-22,141.03,141.85,139.1,140.06,81426,140.744074305191,141.562411828627,138.817987207346,139.776040893321,81591.4192955579,0.0,1.0
2023-02-23,142.2,143.525,139.14,141.89,66322,141.911702234972,143.234015916135,138.857906110928,141.60233073221,66456.7350787219,0.0,1.0
2023-02-24,143.33,143.6,139.6,140.52,58583,143.039411261171,143.308863860352,139.316973502125,140.235108284517,58702.0130743459,0.0,1.0
2023-02-27,144.51,146.59,144.02,144.02,141788,144.217018916848,146.292801903126,143.728012347965,143.728012347965,142076.046460327,0.0,1.0
2023-02-28,141.56,147.77,141.56,144.16,172832,141.272999777656,147.470409558803,141.272999777656,143.867728510503,173183.113252399,0.0,1.0
2023-03-01,142.05,143.375,140.75,141.78,64542,141.762006346539,143.084320027701,140.464641980115,141.492553747358,64673.1189567693,0.0,1.0
2023-03-02,142.09,143.41,140.1475,141.24,80872,141.801925250121,143.119249068336,139.863363494907,140.953648548998,81036.2938283886,0.0,1.0
2023-03-03,143.48,144.375,141.81,143.49,80429,143.189107149605,144.082292617258,141.522492925045,143.1990868755,80592.3938609588,0.0,1.0
2023-03-06,141.63,145.355,140.99,144.09,87721,141.342857858925,145.060305755024,140.704155401608,143.797870429234,87899.2077717884,0.0,1.0
2023-03-07,142.72,143.68,141.74,141.86,71936,142.430647981542,143.388701667516,141.452634843776,141.572391554523,72082.1400835759,0.0,1.0
2023-03-08,143.0,143.59,141.46,142.2,70058,142.710080306618,143.298884134456,141.1732025187,141.911702234972,70200.3248717632,0.0,1.0
2023-03-09,140.81,143.8,140.805,143.47,70452,140.524520335488,143.508458378263,140.51953047254,143.179127423709,70595.1252942631,0.0,1.0
2023-03-10,136.67,140.48,135.89,139.28,80531,136.392913814723,140.195189380935,135.614495194869,138.997622273466,80694.6010769361,0.0,1.0
2023-03-13,134.35,137.48,133.65,134.21,80387,134.077617406952,137.201271612264,133.379036594262,133.937901244414,80550.3085367328,0.0,1.0
2023-03-14,136.27,139.19,134.8,137.38,69250,135.993724778901,138.907804740406,134.526705072252,137.101474353309,69390.6833961803,0.0,1.0
2023-03-15,132.03,134.23,130.06,132.92,98892,131.76232099918,133.957860696205,129.796314997753,132.650516603885,99092.9019843333,0.0,1.0
2023-03-16,135.19,135.48,130.18,130.67,68626,134.915914382179,135.205326433151,129.9160717085,130.405078277383,68765.4157219682,0.0,1.0
2023-03-17,131.15,134.56,131.01,134.48,110543,130.88410512037,134.287191650758,130.744388957832,134.207353843594,110767.571330888,0.0,1.0
2023-03-20,134.97,136.31,130.93,132.41,53712,134.696360412477,136.033643682483,130.664551150667,132.141550583211,53821.1174956772,0.0,1.0
2023-03-21,138.15,138.34,135.52,137.35,66426,137.869913247267,138.059528039283,135.245245336733,137.071535175622,66560.9463577574,0.0,1.0
2023-03-22,136.39,139.35,135.98,137.67,58192,136.113481489647,139.067480354735,135.704312727929,137.39088640428,58310.2187464339,0.0,1.0
2023-03-23,136.03,139.14,134.74,136.84,55136,135.754211357407,138.857906110928,134.466826716879,136.562569154948,55248.0103932391,0.0,1.0
2023-03-24,136.23,136.51,133.35,134.82,58072,135.953805875318,136.233238200394,133.079644817395,134.546664524043,58189.9749629315,0.0,1.0
2023-03-27,136.79,138.13,136.18,137.8,80504,136.51267052547,137.849953795476,135.90390724584,137.520622840922,80667.5462256479,0.0,1.0
2023-03-28,136.63,138.3,135.55,136.06,65806,136.352994911141,138.019609135701,135.27518451442,135.784150535094,65939.6868096614,0.0,1.0
2023-03-29,136.12,138.01,135.8,137.62,63183,135.844028890467,137.730197084729,135.524677661809,137.340987774802,63311.3581086047,0.0,1.0
2023-03-30,136.44,137.91,136.16,136.96,53497,136.163380119125,137.630399825774,135.883947794049,136.682325865695,53605.6807169022,0.0,1.0
2023-03-31,138.93,138.99,136.5,137.48,73364,138.648331867122,138.708210222495,136.223258474499,137.201271612264,73513.0411072545,0.0,1.0
2023-04-03,139.52,139.93,136.87,139.04,60946,139.23713569496,139.646304456678,136.592508332635,138.758108851973,61069.813577814,0.0,1.0
2023-04-04,134.68,140.62,133.94,138.35,53406,134.406948361505,140.334905543472,133.668448645233,138.069507765179,53514.4958477462,0.0,1.0
2023-04-05,132.6,134.8,131.09,134.13,51284,132.331165375227,134.526705072252,130.824226764996,133.858063437249,51388.184942812,0.0,1.0
2023-04-06,133.78,134.14,132.25,132.91,33188,133.508773030904,133.868043163145,131.981874968882,132.64053687799,33255.422390649,0.0,1.0
2023-04-10,135.03,138.7775,132.83,132.83,64831,134.75623876785,138.496141047214,132.560699070825,132.560699070825,64962.7060687045,0.0,1.0
2023-04-11,135.77,137.8275,135.1,136.19,43029,135.494738484122,137.548067087135,134.826096849119,135.913886971736,43116.4146693755,0.0,1.0
2023-04-12,136.62,137.85,135.95,135.95,22230,136.343015185245,137.5705214704,135.674373550242,135.674373550242,22275.1608938209,0.0,1.0
2023-04-13,137.62,138.03,135.7,136.75,48451,137.340987774802,137.75015653652,135.424880402853,136.472751621888,48549.429620626,0.0,1.0
2023-04-14,140.19,141.53,138.56,138.56,53079,139.905777329963,141.243060599969,138.279082008986,138.279082008986,53186.8315377021,0.0,1.0
2023-04-17,141.65,141.94,138.8,138.8,33276,141.362817310716,141.652229361687,138.518595430479,138.518595430479,33343.6011652174,0.0,1.0
2023-04-18,137.49,143.0,135.82,142.44,49602,137.21125133816,142.710080306618,135.5446371136,142.151215656466,49702.7679107197,0.0,1.0
2023-04-19,138.63,139.58,136.356,136.42,55697,138.348940090255,139.297014050333,136.079550421602,136.143420667334,55810.1500811127,0.0,1.0
2023-04-20,139.15,139.37,137.02,137.15,71670,138.867885836824,139.087439806527,136.742204221068,136.87194065771,71815.5996968124,0.0,1.0
2023-04-21,138.21,139.17,136.855,139.06,54489,137.929791602641,138.887845288615,136.577538743791,138.778068303764,54599.6959938552,0.0,1.0
2023-04-24,139.18,140.17,136.71,139.07,41955,138.897825014511,139.885817878172,136.432832718306,138.788048029659,42040.2328070289,0.0,1.0
2023-04-25,137.14,139.13,136.745,138.13,51489,136.861960931815,138.847926385033,136.46776175894,137.849953795476,51593.6014062951,0.0,1.0
2023-04-26,133.18,137.2,132.62,136.07,40458,132.90998947717,136.921839287188,132.351124827018,135.794130260989,40540.1916078365,0.0,1.0
2023-04-27,134.74,135.82,132.76,132.76,28940,134.466826716879,135.5446371136,132.490840989556,132.490840989556,28998.7924546637,0.0,1.0
2023-04-28,134.67,136.57,134.41,136.57,29038,134.39696863561,136.293116555768,134.137495762325,136.293116555768,29096.991544524,0.0,1.0
2023-05-01,136.88,138.54,134.21,134.21,22940,136.60248805853,138.259122557194,133.937901244414,133.937901244414,22986.6032795434,0.0,1.0
2023-05-02,134.21,136.26,133.76,135.65,53201,133.937901244414,135.983745053005,133.488813579113,135.374981773375,53309.0793842627,0.0,1.0
2023-05-03,135.82,137.975,135.1,135.1,32537,135.5446371136,137.695268044095,134.826096849119,134.826096849119,32603.0998651484,0.0,1.0
2023-05-04,133.04,134.7,132.06,134.53,30390,132.770273314632,134.426907813296,131.792260176867,134.257252473072,30451.7381719845,0.0,1.0
2023-05-05,135.64,136.61,133.04,135.22,72708,135.36500204748,136.33303545935,132.770273314632,134.945853559866,72855.7084241081,0.0,1.0
2023-05-08,134.81,136.95,134.33,136.62,34349,134.536684798148,136.672346139799,134.05765795516,136.343015185245,34418.7809960346,0.0,1.0
2023-05-09,134.08,135.04,132.66,134.87,22156,133.808164807771,134.766218493746,132.391043730601,134.596563153521,22201.0105606611,0.0,1.0
2023-05-10,136.12,136.5299,133.49,135.87,30916,135.844028890467,136.253097854926,133.219360979933,135.594535743078,30978.8067563367,0.0,1.0
2023-05-11,134.3,134.7375,132.79,134.59,34640,134.027718777474,134.464331785405,132.520780167243,134.317130828445,34710.372171028,0.0,1.0
2023-05-12,135.26,136.19,133.31,135.32,23040,134.985772463448,135.913886971736,133.039725913813,135.045650818822,23086.8064324621,0.0,1.0
2023-05-15,134.77,136.33,134.37,135.13,25290,134.496765894565,136.053603134274,134.097576858743,134.856036026806,25341.3773731323,0.0,1.0
2023-05-16,133.55,134.68,133.06,134.68,30724,133.279239335306,134.406948361505,132.790232766423,134.406948361505,30786.4167027329,0.0,1.0
2023-05-17,136.49,137.3,134.9883,134.9883,35213,136.213278748603,137.021636546144,134.714623310866,134.714623310866,35284.5362372521,0.0,1.0
2023-05-18,137.67,138.23,135.86,136.49,33897,137.39088640428,137.949751054432,135.584556017182,136.213278748603,33965.8627448423,0.0,1.0
2023-05-19,138.74,139.77,137.57,139.58,37663,138.458717075106,139.486628842349,137.291089145324,139.297014050333,37739.5134837595,0.0,1.0
2023-05-22,139.29,140.49,137.72,138.7,37557,139.007601999362,140.20516910683,137.440785033758,138.418798171523,37633.2981416657,0.0,1.0
2023-05-23,134.36,137.7,134.1,137.54,54413,134.087597132847,137.420825581967,133.828124259562,137.261149967638,54523.5415976372,0.0,1.0
2023-05-24,133.51,135.56,132.7801,134.16,41586,133.239320431724,135.285164240315,132.510900238606,133.888002614936,41670.483172759,0.0,1.0
2023-05-25,140.45,143.09,135.7,135.7,59775,140.165250203248,142.799897839678,135.424880402853,135.424880402853,59896.4346571363,0.0,1.0
2023-05-26,144.11,144.75,140.62,141.73,37955,143.817829881026,144.456532338342,140.334905543472,141.44265511788,38032.106690282,0.0,1.0
2023-05-30,143.85,146.33,143.43,143.51,42601,143.558357007741,146.033329029842,143.139208520127,143.219046327292,42687.5451748835,0.0,1.0
2023-05-31,141.72,145.41,140.94,144.07,77613,141.432675391985,145.115194247449,140.654256772131,143.777910977443,77770.6730747691,0.0,1.0
2023-06-01,144.63,145.32,140.09,141.33,40511,144.336775627595,145.025376714389,139.805980071007,141.043466082058,40593.2992788834,0.0,1.0
2023-06-02,153.53,154.57,146.28,146.28,66659,153.21873167465,154.256623167789,145.983430400364,145.983430400364,66794.4197040579,0.0,1.0
2023-06-05,155.46,164.43,153.9,158.04,56821,155.144818772495,164.096632900819,153.587981532786,157.719588053551,56936.4335199187,0.0,1.0
2023-06-06,156.59,159.495,154.65,154.65,68045,156.272527798694,159.171638171356,154.336460974954,154.336460974954,68183.2354035106,0.0,1.0
2023-06-07,158.46,161.16,156.875,157.97,75316,158.138736541165,160.833262532968,156.556949986718,157.649729972282,75469.0066522273,0.0,1.0
2023-06-08,157.34,160.61,157.1,157.1,29504,157.021007240862,160.284377608712,156.781493819368,156.781493819368,29563.938237125,0.0,1.0
2023-06-09,156.57,157.96,155.57,156.58,43260,156.252568346903,157.639750246387,155.254595757346,156.262548072798,43347.8839526176,0.0,1.0
2023-06-12,157.14,160.12,156.74,157.49,54781,156.82141272295,159.795371039829,156.422223687128,157.170703129295,54892.2892003779,0.0,1.0
2023-06-13,160.2,161.03,156.14,157.7,44052,159.875208846994,160.703526096326,155.823440133393,157.380277373102,44141.4929237335,0.0,1.0
2023-06-14,159.14,161.73,157.06,160.0,51234,158.817357902064,161.402106909016,156.741574915786,159.675614329083,51338.0833663525,0.0,1.0
2023-06-15,160.86,161.1,157.86,158.79,28363,160.533870756101,160.773384177595,157.539952987431,158.468067495719,28420.6202623231,0.0,1.0
2023-06-16,160.9,164.19,160.03,162.51,66995,160.573789659684,163.857119479325,159.705553506769,162.18052552887,67131.1022978644,0.0,1.0
2023-06-20,161.85,162.14,155.8201,159.5,38044,161.521863619763,161.811275670734,155.504188701994,159.176628034304,38121.2874963796,0.0,1.0
2023-06-21,162.35,164.04,160.485,160.49,101493,162.020849914541,163.707423590892,160.159631035018,160.164620897965,101699.185991748,0.0,1.0
2023-06-22,163.83,164.14,160.5271,162.75,108110,163.497849347085,163.807220849848,160.201645681038,162.420038950364,108329.628620377,0.0,1.0
2023-06-23,159.74,164.89,157.9,161.72,208007,159.416141455798,164.555700292015,157.579871891013,161.39212718312,208429.572291542,0.0,1.0
2023-06-26,159.88,163.15,159.03,159.03,65182,159.555857618336,162.819227986186,158.707580917213,158.707580917213,65314.4191354489,0.0,1.0
2023-06-27,163.09,164.89,160.36,161.91,49921,162.759349630813,164.555700292015,160.034884461323,161.581741975136,50022.4159685304,0.0,1.0
2023-06-28,162.89,164.63,162.64,162.64,42218,162.559755112902,164.29622741873,162.310261965512,162.310261965512,42303.767099205,0.0,1.0
2023-06-29,163.81,165.59,162.9,162.9,66988,163.477889895294,165.254281104705,162.569734838797,162.569734838797,67124.0880771601,0.0,1.0
2023-06-30,166.19,166.66,164.29,166.52,99569,165.853064658439,166.322111775531,163.956916738281,166.182395612993,99771.2773295928,0.0,1.0
2023-07-03,164.65,164.96,163.35,164.96,16195,164.316186870522,164.625558373284,163.018822504098,164.625558373284,16227.9006151789,0.0,1.0
2023-07-05,159.81,163.81,159.13,163.81,42641,159.485999537067,163.477889895294,158.807378176168,163.477889895294,42727.626436051,0.0,1.0
2023-07-06,157.4,161.66,156.0201,159.08,45928,157.080885596235,161.332248827747,155.703783219906,158.75747954669,46021.3040724878,0.0,1.0
2023-07-07,156.46,159.04,156.22,157.97,44567,156.142791362052,158.717560643108,155.903277940558,157.649729972282,44657.5391612646,0.0,1.0
2023-07-10,158.49,158.8,155.82,155.82,45133,158.168675718852,158.478047221615,155.504088904735,155.504088904735,45224.6890067843,0.0,1.0
2023-07-11,158.18,160.35,156.55,159.4,69086,157.859304216089,160.024904735427,156.232608895112,159.076830775349,69226.3502253941,0.0,1.0
2023-07-12,159.62,161.59,158.87,160.6,45119,159.296384745051,161.262390746478,158.547905302883,160.274397882817,45210.6605653757,0.0,1.0
2023-07-13,160.87,161.38,159.0,160.54,36936,160.543850481997,161.052816502671,158.677641739526,160.214519527443,37011.0365620408,0.0,1.0
2023-07-14,161.36,161.53,159.51,161.26,31901,161.03285705088,161.202512391104,159.1866077602,160.933059791924,31965.8078125856,0.0,1.0
2023-07-17,166.05,166.19,161.4,161.49,38363,165.713348495901,165.853064658439,161.072775954462,161.162593487522,38440.9355541903,0.0,1.0
2023-07-18,169.83,169.83,166.34,166.34,117957,169.485684884426,169.485684884426,166.002760546873,166.002760546873,118196.633088278,0.0,1.0
2023-07-19,173.01,174.22,167.47,169.7,76738,172.659237719216,173.86678455258,167.130469573072,169.355948447783,76893.8954867308,0.0,1.0
2023-07-20,173.19,173.49,169.9503,173.1,62207,172.838872785336,173.138264562203,169.605740986949,172.749055252276,62333.3753361186,0.0,1.0
2023-07-21,171.92,174.23,170.6,174.23,80886,171.571447596599,173.876764278475,170.254123778384,173.876764278475,81050.3222697974,0.0,1.0
2023-07-24,173.225,176.78,171.66,172.82,111135,172.873801825971,176.421594381845,171.311974723315,172.4696229272,111360.773996166,0.0,1.0
2023-07-25,173.5,177.085,173.03,173.03,117580,173.148244288099,176.72597602166,172.679197171007,172.679197171007,117818.867201775,0.0,1.0
2023-07-26,175.43,175.67,172.13,173.01,80089,175.074331385944,175.313844807437,171.781021840406,172.659237719216,80251.7031410352,0.0,1.0
2023-07-27,176.85,177.14,173.955,176.51,65805,176.491452463114,176.780864514086,173.602321816347,176.152141782665,65938.6847781323,0.0,1.0
2023-07-28,179.88,180.15,176.205,178.32,83897,179.515309409471,179.784762008651,175.84776014285,177.958472169763,84067.4392041785,0.0,1.0
2023-07-31,180.55,180.62,178.47,179.67,50173,180.183951044474,180.253809125743,178.108168058196,179.305735165664,50274.9279138855,0.0,1.0
2023-08-01,180.65,181.07,177.11,180.2,86034,180.28374830343,180.702896791044,176.750925336399,179.834660638129,86208.7805820504,0.0,1.0
2023-08-02,180.92,181.685,178.445,178.95,58721,180.55320090261,181.316649933621,178.083218743457,178.587194901183,58840.2934253736,0.0,1.0
2023-08-03,184.73,185.515,167.21,177.8,140780,184.355476468821,185.138884951623,166.870996699787,177.439526423193,141065.998678907,0.0,1.0
2023-08-04,181.14,186.39,179.77,184.0,56179,180.772754872313,186.012110967486,179.40553242462,183.626956478445,56293.1292781808,0.0,1.0
2023-08-07,185.63,186.21,180.48,180.55,71512,185.253651799423,185.832475901365,180.114092963205,180.183951044474,71657.2787152007,0.0,1.0
2023-08-08,187.0,187.445,183.68,185.24,67658,186.620874247115,187.064972049468,183.307605249787,184.864442489495,67795.4492017154,0.0,1.0
2023-08-09,185.55,186.64,184.035,186.64,54056,185.173813992258,186.261604114875,183.661885519079,186.261604114875,54165.8163417175,0.0,1.0
2023-08-10,185.69,187.43,172.3725,185.93,56663,185.313530154796,187.050002460625,172.023030193374,185.55304357629,56778.1125383072,0.0,1.0
2023-08-11,187.45,187.81,185.2,186.33,69834,187.069961912416,187.429232044656,184.824523585913,185.952232612112,69975.8698092255,0.0,1.0
2023-08-14,187.61,188.01,186.045,186.84,32284,187.229637526745,187.628826562568,185.667810424089,186.461198632786,32349.5858882641,0.0,1.0
2023-08-15,187.85,188.9276,185.04,187.52,45394,187.469150948239,188.544566210745,184.664847971584,187.139819993685,45486.219235902,0.0,1.0
2023-08-16,187.94,190.6299,186.54,188.46,72700,187.558968481299,190.243414949947,186.161806855919,188.077914227868,72847.6921718746,0.0,1.0
2023-08-17,184.21,187.645,183.865,187.645,34441,183.836530722252,187.264566567379,183.492230178855,187.264566567379,34510.9678967199,0.0,1.0
2023-08-18,184.71,186.075,182.79,182.79,37469,184.33551701703,185.697749601775,182.419409645081,182.419409645081,37545.1193670974,0.0,1.0
2023-08-21,181.56,185.435,181.14,184.49,48334,181.191903359926,185.059047144459,180.772754872313,184.115963047328,48432.1919317112,0.0,1.0
2023-08-22,181.14,182.39,180.81,181.03,30865,180.772754872313,182.020220609259,180.443423917759,180.662977887461,30927.7031483481,0.0,1.0
2023-08-23,184.5,185.42,182.34,182.34,40428,184.125942773223,185.044077555616,181.970321979781,181.970321979781,40510.1306619609,0.0,1.0
2023-08-24,181.02,185.0,181.02,183.68,32138,180.652998161566,184.624929068002,180.652998161566,183.307605249787,32203.2892850029,0.0,1.0
2023-08-25,181.885,183.46,181.18,182.01,42153,181.516244451532,183.088051280084,180.812673775895,181.640991025227,42238.635049808,0.0,1.0
2023-08-28,180.7,184.93,180.7,183.08,46134,180.333646932908,184.555070986733,180.333646932908,182.708821696053,46227.7225675002,0.0,1.0
2023-08-29,181.48,181.725,179.02,179.91,47282,181.112065552762,181.356568837203,178.657052982452,179.545248587158,47378.0547630066,0.0,1.0
2023-08-30,181.67,184.5,181.41,181.41,36144,181.301680344778,184.125942773223,181.042207471493,181.042207471493,36217.4275909248,0.0,1.0
2023-08-31,179.63,184.055,179.51,181.66,58695,179.265816262082,183.681844970871,179.146059551335,181.291700618882,58814.2406056147,0.0,1.0
2023-09-01,185.21,186.615,181.02,181.02,55559,184.834503311809,186.236654800136,180.652998161566,180.652998161566,55671.869730085,0.0,1.0
2023-09-05,176.38,184.98,174.4,184.98,59326,176.022405346022,184.604969616211,174.0464196187,184.604969616211,59446.5225005316,0.0,1.0
2023-09-06,180.37,181.025,176.59,177.48,51702,180.004315978354,180.657988024514,176.231979589829,177.120175194535,51807.0341220119,0.0,1.0
2023-09-07,178.87,180.37,177.89,180.37,48435,178.507357094019,180.004315978354,177.529343956253,180.004315978354,48533.3971161589,0.0,1.0
2023-09-08,181.66,181.93,177.6,178.49,68583,181.291700618882,181.561153218063,177.239931905282,178.128127509987,68722.3283662131,0.0,1.0
2023-09-11,178.59,182.6,177.3,181.685,59061,178.227924768943,182.229794853066,176.940540128415,181.316649933621,59180.984145297,0.0,1.0
2023-09-12,178.21,181.385,177.65,178.59,41045,177.848695184911,181.017258156754,177.28983053476,178.227924768943,41128.3841154691,0.0,1.0
2023-09-13,177.35,183.49,175.72,178.92,39645,176.990438757892,183.117990457771,175.363743436915,178.557255723497,39725.5399746077,0.0,1.0
2023-09-14,182.0,182.08,178.69,178.71,36840,181.631011299331,181.710849106496,178.327722027899,178.34768147969,36914.841535239,0.0,1.0
2023-09-15,178.33,181.53,177.34,181.53,85302,177.968451895658,181.16196418224,176.980459031997,181.16196418224,85475.2935026859,0.0,1.0
2023-09-18,176.48,179.475,176.18,178.34,49164,176.122202604978,179.111130510701,175.822810828111,177.978431621554,49263.8781009361,0.0,1.0
2023-09-19,177.31,177.72,175.04,176.83,52917,176.95051985431,177.359688616029,174.685122076016,176.471493011323,53024.5024299739,0.0,1.0
2023-09-20,178.18,180.91,177.8,178.9,34464,177.818756007225,180.543221176715,177.439526423193,178.537296271706,34534.0146218911,0.0,1.0
2023-09-21,179.16,180.85,175.5,177.75,109504,178.79676914499,180.483342821341,175.144189467212,177.389627793715,109726.460572063,0.0,1.0
2023-09-22,178.85,180.62,178.14,178.75,30904,178.487397642228,180.253809125743,177.778837103642,178.387600383272,30966.7823779864,0.0,1.0
2023-09-25,179.44,181.89,176.54,177.63,34181,179.076201470066,181.52123431448,176.182080960352,177.269871082968,34250.4396991314,0.0,1.0
2023-09-26,175.25,180.03,174.68,178.29,84018,174.894696319823,179.665005297905,174.325851943776,177.928532992076,84188.6850192102,0.0,1.0
2023-09-27,178.37,178.95,174.98,176.04,57202,178.00837079924,178.587194901183,174.625243720643,175.683094665573,57318.207532539,0.0,1.0
2023-09-28,176.21,179.94,175.75,177.87,39944,175.852750005798,179.575187764845,175.393682614602,177.509384504462,40025.1474018344,0.0,1.0
2023-09-29,175.24,176.88,174.54,176.61,51013,174.884716593928,176.521391640801,174.186135781238,176.251939041621,51116.6343984022,0.0,1.0
2023-10-02,174.72,175.49,173.145,174.24,85148,174.365770847358,175.134209741317,172.793964018806,173.886744004371,85320.9806471912,0.0,1.0
2023-10-03,172.12,174.45,170.97,173.6,27462,171.771042114511,174.096318248178,170.62337363652,173.248041547055,27517.7898545257,0.0,1.0
2023-10-04,175.94,176.47,171.68,172.01,57553,175.583297406617,176.112222879083,171.331934175106,171.661265129659,57669.9205992836,0.0,1.0
2023-10-05,176.75,177.945,175.24,176.755,63477,176.391655204158,177.584232448679,174.884716593928,176.396645067106,63605.9553781857,0.0,1.0
2023-10-06,177.75,179.0,175.26,175.26,31367,177.389627793715,178.637093530661,174.904676045719,174.904676045719,31430.722976,0.0,1.0
2023-10-09,178.86,180.15,177.4,177.44,31769,178.497377368123,179.784762008651,177.04033738737,177.080256290953,31833.539650733,0.0,1.0
2023-10-10,178.79,182.65,178.1215,179.74,49986,178.427519286854,182.279693482543,177.760374610736,179.375593246933,50087.5480179276,0.0,1.0
2023-10-11,181.36,182.195,179.0301,179.2675,30075,180.992308842015,181.825615954295,178.667132505607,178.904051198368,30136.0982402907,0.0,1.0
2023-10-12,176.96,181.26,175.585,181.26,32136,176.601229447965,180.892511583059,175.229017137325,180.892511583059,32201.2852219446,0.0,1.0
2023-10-13,176.28,176.67,174.215,174.77,50280,175.922608087067,176.311817396994,173.861794689632,174.415669476836,50382.1452875083,0.0,1.0
2023-10-16,175.2,178.24,173.22,178.07,62527,174.844797690345,177.878634362598,172.868811963023,177.708979022373,62654.0254254584,0.0,1.0
2023-10-17,175.04,178.275,173.78,173.78,54911,174.685122076016,177.913563403233,173.427676613175,173.427676613175,55022.5532991722,0.0,1.0
2023-10-18,173.79,174.67,170.89,173.2,71024,173.43765633907,174.31587221788,170.543535829356,172.848852511232,71168.287328958,0.0,1.0
2023-10-19,172.89,174.55,171.185,174.45,105182,172.539481008469,174.196115507134,170.837937743275,174.096318248178,105395.680302918,0.0,1.0
2023-10-20,174.1,175.14,172.055,173.77,73386,173.747027841833,174.784919334972,171.706173896189,173.417696887279,73535.0858008968,0.0,1.0
2023-10-23,173.67,175.52,173.34,174.8,66831,173.317899628324,175.164148919004,172.98856867377,174.445608654523,66966.7691270777,0.0,1.0
2023-10-24,173.21,177.4031,167.9401,175.65,59994,172.858832237128,177.043431102398,167.599616487422,175.293885355646,60115.8795620281,0.0,1.0
2023-10-25,173.62,174.49,170.03,173.06,121180,173.268000998846,174.13623715176,169.685279402337,172.709136348694,121426.180706847,0.0,1.0
2023-10-26,177.77,179.19,174.365,174.67,58671,177.409587245506,178.826708322677,174.011490578066,174.31587221788,58790.1918489143,0.0,1.0
2023-10-27,177.0,178.55,172.7801,177.29,57685,176.641148351548,178.188005865361,172.429803820877,176.930560402519,57802.188761136,0.0,1.0
2023-10-30,176.9,179.11,176.565,177.23,61601,176.541351092592,178.746870515512,176.20703027509,176.870682047146,61726.1442294313,0.0,1.0
2023-10-31,177.26,181.06,176.07,177.23,62914,176.900621224832,180.692917065148,175.71303384326,176.870682047146,63041.8116272536,0.0,1.0
2023-11-01,175.0,179.02,173.49,176.36,126566,174.645203172434,178.657052982452,173.138264562203,176.002445894231,126823.122523047,0.0,1.0
2023-11-02,171.62,181.5,170.94,179.72,93358,171.272055819732,181.132025004553,170.593434458834,179.355633795142,93547.6595018142,0.0,1.0
2023-11-03,174.5,178.97,173.58,174.38,111383,174.146216877656,178.607154352974,173.228082095264,174.026460166909,111609.277815405,0.0,1.0
2023-11-06,169.6,174.06,169.12,173.27,103272,169.256151188828,173.707108938251,168.77712434584,172.918710592501,103481.800082171,0.0,1.0
2023-11-07,172.2,173.56,168.0,170.45,94338,171.850879921675,173.208122643472,167.659395045537,170.104427889951,94529.6504004171,0.0,1.0
2023-11-08,169.41,173.99,168.5,173.5,33326,169.066536396812,173.637250856982,168.158381340315,173.148244288099,33393.7027416767,0.0,1.0
2023-11-09,167.75,171.53,167.27,170.94,53797,167.409901898148,171.182238286672,166.93087505516,170.593434458834,53906.290175658,0.0,1.0
2023-11-10,169.16,170.0,167.8258,169.2,41418,168.817043249423,169.65534022465,167.485548220436,168.856962153005,41502.1418758556,0.0,1.0
2023-11-13,169.82,172.62,167.77,167.77,32027,169.47570515853,172.270028409289,167.429861349939,167.429861349939,32092.0637852632,0.0,1.0
2023-11-14,179.73,179.73,171.0,171.0,86589,179.365613521038,179.365613521038,170.653312814207,170.653312814207,86764.9080807489,0.0,1.0
2023-11-15,174.0,180.87,174.0,178.19,39932,173.647230582877,180.503302273132,173.647230582877,177.82873573312,40013.1230234843,0.0,1.0
2023-11-16,172.97,177.52,172.8,173.9,52187,172.619318815634,177.160094098117,172.449663475409,173.547433323922,52293.0194136675,0.0,1.0
2023-11-17,172.99,175.54,172.735,173.96,51054,172.639278267425,175.184108370795,172.384795257088,173.607311679295,51157.7176910989,0.0,1.0
2023-11-20,169.04,173.08,168.82,172.62,43644,168.697286538676,172.729095800485,168.477732568973,172.270028409289,43732.6640598253,0.0,1.0
2023-11-21,173.73,176.73,167.81,169.0,81141,173.377777983697,176.371695752367,167.469780253521,168.657367635094,81305.8403097399,0.0,1.0
2023-11-22,175.55,176.16,172.78,173.21,43169,175.19408809669,175.80285137632,172.429704023618,172.858832237128,43256.6990834617,0.0,1.0
2023-11-24,177.6,178.39,175.19,175.19,21738,177.239931905282,178.028330251032,174.83481796445,174.83481796445,21782.1613814609,0.0,1.0
2023-11-27,175.81,177.52,174.88,176.37,64330,175.453560969975,177.160094098117,174.525446461687,176.012425620127,64460.6882725819,0.0,1.0
2023-11-28,174.0,176.18,172.97,175.89,66307,173.647230582877,175.822810828111,172.619318815634,175.53339877714,66441.7046057842,0.0,1.0
2023-11-29,177.0,177.25,174.89,175.4,65681,176.641148351548,176.890641498937,174.535426187583,175.044392208257,65814.432868513,0.0,1.0
2023-11-30,177.33,180.0,176.56,176.56,73896,176.970479306101,179.635066120218,176.202040412143,176.202040412143,74046.1218807822,0.0,1.0
2023-12-01,181.41,182.1,177.1,178.05,46173,181.042207471493,181.730808558287,176.740945610503,177.689019570582,46266.8017971385,0.0,1.0
2023-12-04,180.2,182.89,179.72,180.01,51995,179.834660638129,182.519206904037,179.355633795142,179.645045846114,52100.6293600637,0.0,1.0
2023-12-05,179.75,181.44,178.685,179.88,45443,179.385572972829,181.07214664918,178.322732164951,179.515309409471,45535.3187808322,0.0,1.0
2023-12-06,178.47,183.64,178.47,181.17,39676,178.108168058196,183.267686346205,178.108168058196,180.802694049999,39756.6029520124,0.0,1.0
2023-12-07,181.11,181.11,177.06,179.11,43876,180.742815694626,180.742815694626,176.701026706921,178.746870515512,43965.1353745966,0.0,1.0
2023-12-08,182.53,183.99,180.505,180.56,33091,182.159936771797,183.616976752549,180.139042277944,180.19393077037,33158.2253323178,0.0,1.0
2023-12-11,187.82,189.605,183.43,183.43,75172,187.439211770552,189.220592842911,183.058112102398,183.058112102398,75324.7141120242,0.0,1.0
2023-12-12,191.1,191.1,188.1,188.84,59625,190.712561864298,190.712561864298,187.718644095628,188.4571438119,59746.1299277583,0.0,1.0
2023-12-13,195.88,196.57,191.08,191.11,83891,195.482870842379,196.171471929174,190.692602412507,190.722541590194,84061.4270150035,0.0,1.0
2023-12-14,201.36,202.13,197.16,198.25,99119,200.95176063315,201.720199527109,196.760275757012,197.848065879629,99320.363141459,0.0,1.0
2023-12-15,203.55,205.455,200.13,203.65,172414,203.13732060428,205.038458387385,199.724254347996,203.237117863235,172764.264073199,0.0,1.0
2023-12-18,202.47,203.51,199.2,202.68,121542,202.059510207558,203.097401700698,198.796139839708,202.269084451365,121788.916120413,0.0,1.0
2023-12-19,203.86,207.09,202.52,204.52,52139,203.446692107042,206.670143571311,202.109408837036,204.10535401615,52244.9219002666,0.0,1.0
2023-12-20,203.15,208.36,202.81,203.81,48020,202.738131568457,207.937568760048,202.398820888008,203.396793477565,48117.5540315464,0.0,1.0
2023-12-21,203.34,205.99,201.3,204.64,42692,202.927746360473,205.572373722798,200.891882277777,204.225110726897,42778.7300440395,0.0,1.0
2023-12-22,207.32,209.02,202.77,203.99,46612,206.899677266909,208.596230669155,202.358901984426,203.576428543685,46706.6936384515,0.0,1.0
2023-12-26,208.96,210.57,206.3,206.94,46911,208.536352313782,210.143088182968,205.881745225561,206.520447682877,47006.3010656783,0.0,1.0
2023-12-27,209.87,211.56,207.98,210.07,45463,209.444507370279,211.131081046629,207.558339176016,209.64410188819,45555.3594114159,0.0,1.0
2023-12-28,209.37,211.02,208.8,208.82,55944,208.9455210755,210.592175848269,208.376676699453,208.396636151244,56057.651868822,0.0,1.0
2023-12-29,207.41,209.93,207.34,209.93,49043,206.989494799969,209.504385725652,206.9196367187,209.504385725652,49142.6322859044,0.0,1.0
2024-01-02,208.13,208.13,203.5521,206.58,127962,207.70803506445,207.70803506445,203.139416346718,206.161177550637,128221.958537791,0.0,1.0
2024-01-03,205.0,208.99,204.045,207.63,108186,204.584380859137,208.566291491469,203.63131703611,207.209048769671,108405.783016595,0.0,1.0
2024-01-04,203.8,205.38,201.0,205.38,79818,203.386813751669,204.963610443169,200.59249050091,204.963610443169,79980.1525966258,0.0,1.0
2024-01-05,202.06,204.44,201.87,202.37,76096,201.65034144584,204.025516208985,201.460726653824,201.959712948603,76250.5912449929,0.0,1.0
2024-01-08,205.3,205.3,200.5,201.14,89381,204.883772636004,204.883772636004,200.093504206132,200.732206663448,89562.5801102385,0.0,1.0
2024-01-09,204.81,207.19,201.1271,203.37,119075,204.394766067121,206.769940830266,200.719332817043,202.95768553816,119316.904337909,0.0,1.0
2024-01-10,206.91,206.98,204.81,204.81,81002,206.490508505191,206.560366586459,204.394766067121,204.394766067121,81166.5579271827,0.0,1.0
2024-01-11,211.495,213.07,207.44,207.83,170777,211.066212828308,212.63801965686,207.019433977656,207.408643287583,171123.938459921,0.0,1.0
2024-01-12,213.93,215.18,211.53,213.79,116615,213.496276083879,214.743741820825,211.101141868943,213.356559921341,116851.90677611,0.0,1.0
2024-01-16,215.73,216.42,212.01,212.54,218852,215.292626745081,215.981227831875,211.58016871193,212.109094184395,219296.604225573,0.0,1.0
2024-01-17,213.0,215.52,208.63,213.64,96692,212.568161575591,215.083052501274,208.207021359228,213.206864032908,96888.4326201227,0.0,1.0
2024-01-18,215.91,215.91,209.64,214.78,123179,215.472261811201,215.472261811201,209.21497367468,214.344552785002,123429.241733692,0.0,1.0
2024-01-19,215.45,217.0,210.36,217.0,161969,215.013194420005,216.560051933818,209.933513939161,216.560051933818,162298.044750844,0.0,1.0
2024-01-22,217.72,219.02,216.13,217.41,77250,217.278592198299,218.575956564723,215.691815780904,216.969220695537,77406.9356296744,0.0,1.0
2024-01-23,212.36,219.85,212.33,219.85,124148,211.929459118275,219.404273814055,211.899519940588,219.404273814055,124400.210285473,0.0,1.0
2024-01-24,207.62,214.05,207.3,214.05,62901,207.199069043776,213.616032794626,206.879717815118,213.616032794626,63028.785217374,0.0,1.0
2024-01-25,208.82,210.06,206.56,210.06,112357,208.396636151244,209.634122162294,206.141218098846,209.634122162294,112585.256524833,0.0,1.0
2024-01-26,204.73,210.47,203.83,210.47,223833,204.314928259957,210.043290924013,203.416752929356,210.043290924013,224287.723272451,0.0,1.0
2024-01-29,210.2,210.32,204.5,205.29,131710,209.773838324832,209.893595035579,204.085394564359,204.873792910109,131977.572709183,0.0,1.0
2024-01-30,217.79,218.12,210.3,210.3,164692,217.348450279568,217.677781234122,209.873635583788,209.873635583788,165026.57660482,0.0,1.0
2024-01-31,211.57,220.08,209.48,217.91,199672,211.141060772525,219.633807509653,209.055298060351,217.468206990315,200077.639495771,0.0,1.0
2024-02-01,219.98,222.12,210.08,210.08,127311,219.534010250697,221.669671592349,209.654081614085,209.654081614085,127569.636012291,0.0,1.0
2024-02-02,220.44,220.72,216.1,218.35,83842,219.993077641894,220.272509966969,215.661876603217,217.90731492972,84012.327470073,0.0,1.0
2024-02-05,217.94,219.33,216.6074,218.17,76176,217.498146168002,218.885328067486,216.168247895158,217.7276798636,76330.7537673277,0.0,1.0
2024-02-06,220.78,221.72,217.6,217.6,108881,220.332388322343,221.270482556526,217.158835487552,217.158835487552,109102.194929379,0.0,1.0
2024-02-07,224.98,226.95,222.28,222.47,70571,224.523873198481,226.489879199908,221.829347206678,222.018961998694,70714.3670462363,0.0,1.0
2024-02-08,226.78,228.38,222.47,223.94,57718,226.320223859683,227.916980002974,222.018961998694,223.485981705342,57835.2558015994,0.0,1.0
2024-02-09,229.44,231.07,226.12,228.01,61279,228.974830947904,230.601526268882,225.661561950576,227.547730144838,61403.4900770333,0.0,1.0
2024-02-12,228.37,229.97,226.32,228.7,60425,227.907000277079,229.50375642037,225.861156468487,228.236331231632,60547.7551511076,0.0,1.0
2024-02-13,219.09,224.59,218.03,223.16,89677,218.645814645992,224.134663888554,217.587963701062,222.707563085488,89859.1814428777,0.0,1.0
2024-02-14,222.18,225.16,221.26,221.26,122229,221.729549947722,224.703508264602,220.81141516533,220.81141516533,122477.311780964,0.0,1.0
2024-02-15,228.69,229.05,221.42,222.58,59687,228.226351505737,228.585621637977,220.971090779659,222.128738983545,59808.2558825679,0.0,1.0
2024-02-16,232.0,233.28,228.56,228.65,94780,231.52964077717,232.807045691802,228.096615069095,228.186432602155,94972.5483363175,0.0,1.0
2024-02-20,233.39,233.51,227.69,229.87,160993,232.916822676654,233.036579387401,227.22837891618,229.403959161414,161320.061978358,0.0,1.0
2024-02-21,227.0,234.75,224.73,233.98,105260,226.539777829386,234.274065398451,224.274380051092,233.505626504492,105473.838762194,0.0,1.0
2024-02-22,228.02,230.035,226.42,226.42,72398,227.557709870734,229.568624638691,225.960953727443,225.960953727443,72545.0786500603,0.0,1.0
2024-02-23,230.47,232.825,227.62,229.45,54635,230.002742715148,232.352968163554,227.158520834911,228.9848106738,54745.9925971166,0.0,1.0
2024-02-26,230.85,233.74,229.41,229.41,53741,230.381972299179,233.266113082999,228.944891770218,228.944891770218,53850.1764100238,0.0,1.0
2024-02-27,229.4,233.49,228.735,232.55,87169,228.934912044322,233.016619935609,228.271260272267,232.078525701426,87346.0863676775,0.0,1.0
2024-02-28,226.77,231.28,226.19,227.89,59316,226.310244133788,230.811100512689,225.731420031845,227.427973434091,59436.5021852396,0.0,1.0
2024-02-29,230.39,231.53,227.64,227.64,61580,229.922904907983,231.060593660078,227.178480286702,227.178480286702,61705.1015673185,0.0,1.0
2024-03-01,228.4,232.34,226.58,230.12,61313,227.936939454765,231.868951457619,226.120629341772,229.653452308803,61437.5591490256,0.0,1.0
2024-03-04,234.35,238.7,230.43,230.43,63601,233.874876362628,238.2160571272,229.962823811566,229.962823811566,63730.2072878048,0.0,1.0
2024-03-05,230.8,234.0,230.5,232.86,65847,230.332073669702,233.525585956283,230.032681892835,232.387897204189,65980.770102358,0.0,1.0
2024-03-06,234.74,236.655,231.14,232.67,51992,234.264085672555,236.175203181557,230.671384350151,232.198282412173,52097.6232654761,0.0,1.0
2024-03-07,238.13,240.1,236.17,236.19,55730,237.647212751153,239.61321875258,235.691186475621,235.711145927413,55843.217121576,0.0,1.0
2024-03-08,233.72,241.61,232.175,239.75,66282,233.246153631207,241.12015736281,231.704285980342,239.263928346235,66416.6538175545,0.0,1.0
2024-03-11,233.11,233.19,229.7,232.12,68526,232.637390351578,232.717228158742,229.234303821189,231.649397487917,68665.2125690493,0.0,1.0
2024-03-12,231.47,235.24,230.21,232.77,77717,231.000715304705,234.763071967334,229.743269841863,232.298079671129,77874.8843538044,0.0,1.0
2024-03-13,231.06,233.64,229.67,230.09,150313,230.591546542986,233.166315824043,229.204364643503,229.623513131116,150618.365246644,0.0,1.0
2024-03-14,231.04,233.99,229.535,230.02,129466,230.571587091195,233.515606230388,229.069638343912,229.553655049847,129729.013957688,0.0,1.0
2024-03-15,230.08,232.58,229.44,229.44,187787,229.613533405221,232.108464879113,228.974830947904,228.974830947904,188168.494771387,0.0,1.0
2024-03-18,230.44,233.43,221.1,229.75,157282,229.972803537461,232.956741580236,220.651739551001,229.284202450667,157601.522973546,0.0,1.0
2024-03-19,234.57,235.01,229.86,230.22,125079,234.094430332331,234.533538271736,229.393979435518,229.753249567759,125333.101639146,0.0,1.0
2024-03-20,236.99,237.66,232.04,234.14,47386,236.509523999058,237.178165634061,231.569559680752,233.665302118821,47482.266042042,0.0,1.0
2024-03-21,240.1,243.3,238.75,238.75,88797,239.61321875258,242.806731039161,238.265955756678,238.265955756678,88977.3936971932,0.0,1.0
2024-03-22,232.67,240.57,232.32,240.57,119207,232.198282412173,240.082265869671,231.848992005828,240.082265869671,119449.172499762,0.0,1.0
2024-03-25,228.18,235.2892,227.375,233.52,102144,227.717385485063,234.81217221874,226.91401755047,233.046559113296,102351.508517249,0.0,1.0
2024-03-26,228.62,230.88,225.83,230.07,113889,228.156493424468,230.411911476866,225.372149899605,229.603553679325,114120.368827547,0.0,1.0
2024-03-27,232.6,233.2,228.47,230.44,52994,232.128424330904,232.727207884638,228.006797536034,229.972803537461,53101.6588577211,0.0,1.0
2024-03-28,234.6,236.705,233.0,233.47,77834,234.124369510017,236.225101811034,232.527613366727,232.996660483818,77992.1220427195,0.0,1.0
2024-04-01,231.92,235.0,230.1,234.6,41970,231.449802970005,234.52355854584,229.633492857012,234.124369510017,42055.2632799668,0.0,1.0
2024-04-02,228.58,231.0,226.0535,231.0,54417,228.116574520886,230.531668187613,225.595196773371,230.531668187613,54527.5497237538,0.0,1.0
2024-04-03,230.18,234.115,227.31,227.31,51473,229.713330664176,233.640352804082,226.849149332149,226.849149332149,51577.5689018283,0.0,1.0
2024-04-04,231.05,233.55,230.1,232.7,86874,230.581566817091,233.076498290983,229.633492857012,232.22822158986,87050.4870665673,0.0,1.0
2024-04-05,236.27,236.62,231.95,231.95,60248,235.790983734577,236.140274140922,231.479742147692,231.479742147692,60370.3955704417,0.0,1.0
2024-04-08,236.95,238.87,235.175,236.37,33208,236.469605095476,238.385712467425,234.698203749013,235.890780993533,33275.4630212327,0.0,1.0
2024-04-09,239.66,239.78,232.6211,237.75,99148,239.174110813175,239.293867523921,232.149481552544,237.267983167121,99349.422055805,0.0,1.0
2024-04-10,235.1,235.51,233.28,233.5,80556,234.623355804796,235.032524566514,232.807045691802,233.026599661505,80719.6518651655,0.0,1.0
2024-04-11,238.33,238.47,233.9,235.86,47721,237.846807269064,237.986523431602,233.425788697328,235.381814972859,47817.9466043196,0.0,1.0
2024-04-12,236.03,238.88,234.91,238.88,47053,235.551470313084,238.39569219332,234.43374101278,238.39569219332,47148.5895428228,0.0,1.0
2024-04-15,235.29,237.75,234.205,237.46,45527,234.812970596812,237.267983167121,233.730170337142,236.97857111615,45619.4894292838,0.0,1.0
2024-04-16,234.66,235.45,231.16,233.5,62354,234.184247865391,234.972646211141,230.691343801942,233.026599661505,62480.6739709088,0.0,1.0
2024-04-17,232.43,235.57,229.49,235.57,65619,231.958768990679,235.092402921887,229.024729577382,235.092402921887,65752.3069137036,0.0,1.0
2024-04-18,233.98,236.74,232.88,233.27,98224,233.505626504492,236.260030851669,232.40785665598,232.797065965907,98423.5449228367,0.0,1.0
2024-04-19,231.88,235.56,231.085,233.42,153527,231.409884066423,235.082423195992,230.616495857725,232.94676185434,153838.89458145,0.0,1.0
2024-04-22,234.35,235.97,232.9,232.9,40005,233.874876362628,235.49159195771,232.427816107771,232.427816107771,40086.2713251149,0.0,1.0
2024-04-23,239.46,240.015,235.86,236.57,46187,238.974516295263,239.528391082467,235.381814972859,236.090375511444,46280.8302385472,0.0,1.0
2024-04-24,238.05,240.14,235.95,238.06,36733,237.567374943988,239.653137656162,235.471632505919,237.577354669884,36807.6241616159,0.0,1.0
2024-04-25,237.72,238.09,232.2,233.025,60302,237.238043989434,237.607293847571,231.729235295081,232.552562681465,60424.5052730179,0.0,1.0
2024-04-26,239.0,240.89,237.43,238.08,73347,238.515448904067,240.401617098329,236.948631938463,237.597314121675,73496.0065712586,0.0,1.0
2024-04-29,239.98,242.015,237.53,238.48,63860,239.493462041833,241.524336261581,237.048429197419,237.996503157498,63989.733453864,0.0,1.0
2024-04-30,237.62,241.495,237.19,239.41,108312,237.138246730479,241.005390515011,236.709118516969,238.924617665785,108532.038989272,0.0,1.0
2024-05-01,240.6,244.3,237.5,238.6,121291,240.112205047358,243.804703628718,237.018490019732,238.116259868244,121537.406206587,0.0,1.0
2024-05-02,241.87,244.6184,240.07,241.62,76963,241.379630236095,244.122458101233,239.583279574893,241.130137088706,77119.3525807977,0.0,1.0
2024-05-03,242.84,245.6452,241.005,243.42,70196,242.347663647965,245.14717635619,240.516383946128,242.926487749908,70338.6052227912,0.0,1.0
2024-05-06,248.04,248.96,244.87,244.87,51026,247.53712111366,248.455255896053,244.373548004765,244.373548004765,51129.6608082818,0.0,1.0
2024-05-07,250.34,252.14,247.19,249.24,100682,249.832458069641,251.628808730843,246.688844412537,248.734688221128,100886.538421578,0.0,1.0
2024-05-08,247.88,251.115,246.47,248.65,63347,247.377445499331,250.605886826547,245.970304148056,248.14588439329,63475.6912793914,0.0,1.0
2024-05-09,246.72,248.6106,245.02,247.17,78783,246.219797295445,248.106564273261,244.523243893199,246.668884960746,78943.0499639177,0.0,1.0
2024-05-10,247.63,249.88,245.685,246.58,74998,247.127952351942,249.373390678445,245.186895665254,246.080081132907,75150.3606259458,0.0,1.0
2024-05-13,241.94,248.93,241.94,248.93,78261,241.449488317364,248.425316718366,241.449488317364,248.425316718366,78419.9895056821,0.0,1.0
2024-05-14,245.27,245.28,240.28,244.85,72251,244.772737040588,244.782716766484,239.7928538187,244.353588552974,72397.7800152699,0.0,1.0
2024-05-15,246.32,247.9,245.61,246.96,65942,245.820608259623,247.397404951122,245.112047721037,246.459310716939,66075.9630976308,0.0,1.0
2024-05-16,242.79,246.97,242.32,246.97,63355,242.297765018487,246.469290442835,241.828717901396,246.469290442835,63483.7075316249,0.0,1.0
2024-05-17,240.37,243.8,239.67,243.79,70593,239.88267135176,243.30571733394,239.18409053907,243.295737608044,70736.4117398783,0.0,1.0
2024-05-20,249.26,250.25,240.21,240.39,100855,248.75464767292,249.742640536581,239.722995737431,239.902630803551,101059.889876127,0.0,1.0
2024-05-21,249.83,249.9,245.81,249.26,73411,249.323492048967,249.393350130236,245.311642238949,248.75464767292,73560.1365891265,0.0,1.0
2024-05-22,247.53,250.875,246.63,249.55,94745,247.028155092986,250.366373405054,246.129979762385,249.044059723891,94937.4772327962,0.0,1.0
2024-05-23,255.82,261.305,245.105,255.47,158425,255.301347860412,260.775227514131,244.608071563311,254.952057454067,158746.845011406,0.0,1.0
2024-05-24,261.69,262.83,252.73,256.96,102115,261.15944696111,262.297135713205,252.217612558682,256.439036612507,102322.449602902,0.0,1.0
2024-05-28,258.82,263.91,256.72,262.3,74886,258.295265629082,263.374946109926,256.199523191013,261.76821024074,75038.133094677,0.0,1.0
2024-05-29,256.27,259.925,256.13,257.25,60757,255.750435525713,259.398025340543,255.610719363175,256.728448663478,60880.4296187976,0.0,1.0
2024-05-30,255.46,258.75,255.05,256.62,63913,254.942077728172,258.225407547813,254.532908966453,256.099725932057,64042.8411249109,0.0,1.0
2024-05-31,254.26,258.08,251.39,255.68,126280,253.744510620703,257.55676591281,250.880329288675,255.161631697874,126536.5415057,0.0,1.0
2024-06-03,255.03,258.11,252.6,255.71,138926,254.512949514662,257.586705090497,252.087876122039,255.191570875561,139208.232223795,0.0,1.0
2024-06-04,252.38,254.8,248.9,253.92,68961,251.868322152337,254.283415819064,248.395377540679,253.405199940254,69101.0962842455,0.0,1.0
2024-06-05,255.74,255.99,252.375,252.56,56249,255.221510053247,255.471003200637,251.863332289389,252.047957218457,56363.2714852241,0.0,1.0
2024-06-06,257.41,259.31,254.87,256.1,81388,256.888124277807,258.784272197965,254.353273900333,255.580780185488,81553.3420974491,0.0,1.0
2024-06-07,253.28,258.16,252.78,256.11,128349,252.766497482938,257.636603719975,252.267511188159,255.590759911383,128609.744739587,0.0,1.0
2024-06-10,253.64,256.6,252.47,252.47,83415,253.125767615178,256.079766480266,251.958139685397,251.958139685397,83584.4600071105,0.0,1.0
2024-06-11,259.06,259.55,250.0,253.03,343921,258.534779050576,259.023785619459,249.493147389192,252.517004335549,344619.685549427,0.0,1.0
2024-06-12,269.04,270.805,263.35,264.25,143932,268.494545494352,270.25596711492,262.816081459774,263.714256790375,144224.402058904,0.0,1.0
2024-06-13,265.34,268.95,260.99,268.95,131298,264.802046912992,268.404727961292,260.46086614842,268.404727961292,131564.735719158,0.0,1.0
2024-06-14,263.39,263.76,257.96,261.98,65956,262.856000363357,263.225250221493,257.437009202063,261.448859012082,66089.9915390394,0.0,1.0
2024-06-17,266.26,269.47,262.075,262.56,94934,265.720181695385,268.923673707862,261.54366640809,262.027683114025,95126.8611918122,0.0,1.0
2024-06-18,268.86,270.3,266.26,266.26,141281,268.314910428232,269.751990957194,265.720181695385,265.720181695385,141568.016475029,0.0,1.0
2024-06-20,262.72,269.86,261.5,268.34,140617,262.187358728354,269.312883017789,260.969832169094,267.795964681663,140902.667539649,0.0,1.0
2024-06-21,265.46,266.33,261.09,262.94,216353,264.921803623739,265.790039776654,260.560663407376,262.406912698056,216792.527434135,0.0,1.0
2024-06-24,268.45,271.79,265.46,265.46,156043,267.905741666514,271.238970115634,264.921803623739,264.921803623739,156360.005908884,0.0,1.0
2024-06-25,265.37,268.45,262.37,268.45,128509,264.831986090679,267.905741666514,261.838068322009,267.905741666514,128770.069784257,0.0,1.0
2024-06-26,265.03,265.03,262.48,265.0,72066,264.49267541023,264.49267541023,261.94784530686,264.462736232543,72212.4041823703,0.0,1.0
2024-06-27,264.46,274.0,262.0,264.93,228254,263.923831034182,273.444489538554,261.468818463873,264.392878151274,228717.704662987,0.0,1.0
2024-06-28,265.31,268.48,262.47,265.17,222865,264.772107735306,267.935680844201,261.937865580965,264.632391572768,223317.756752199,0.0,1.0
2024-07-01,263.55,265.92,260.49,265.92,73339,263.015675977686,265.380871014935,259.961879853642,265.380871014935,73487.990319025,0.0,1.0
2024-07-02,267.36,267.76,264.0,264.0,69807,266.817951543897,267.21714057972,263.464763642986,263.464763642986,69948.8149579376,0.0,1.0
2024-07-03,268.69,268.82,266.88,267.1,41535,268.145255088008,268.27499152465,266.33892470091,266.558478670612,41619.3795647704,0.0,1.0
2024-07-05,271.93,272.6,267.56,268.64,123669,271.378686278171,272.047327913175,267.017546061808,268.09535645853,123920.237182993,0.0,1.0
2024-07-08,272.98,276.64,272.11,272.65,76745,272.426557497206,276.079137174984,271.558321344292,272.097226542652,76900.9097074351,0.0,1.0
2024-07-09,270.91,273.9,269.45,272.99,48769,270.360754236824,273.344692279598,268.903714256071,272.436537223102,48868.0756469072,0.0,1.0
2024-07-10,273.95,274.235,270.71,272.86,59849,273.394590909076,273.6790130971,270.161159718912,272.306800786459,59970.5849902962,0.0,1.0
2024-07-11,278.09,281.475,276.15,276.15,103353,277.526197429841,280.904334645491,275.590130606101,275.590130606101,103562.964636035,0.0,1.0
2024-07-12,278.74,283.309,277.56,280.71,96535,278.174879613053,282.734616374738,276.997271957376,280.14088561448,96731.1136700403,0.0,1.0
2024-07-15,288.1,288.32,279.29,281.5,107719,287.515903051304,287.735457021007,278.723764537309,280.92928396023,107937.834292465,0.0,1.0
2024-07-16,301.28,301.36,291.39,291.39,99868,300.669181781663,300.749019588827,290.799232870946,290.799232870946,100070.884756819,0.0,1.0
2024-07-17,292.28,300.96,291.96,298.3,244030,291.687428475652,300.349830553004,291.368077246993,297.695223464783,244525.754067436,0.0,1.0
2024-07-18,287.51,294.61,286.485,291.44,87350,286.927099223466,294.012704609319,285.90417731917,290.849131500424,87527.4540744602,0.0,1.0
2024-07-19,284.34,289.46,283.1,288.35,64194,283.763526114571,288.873145773102,282.526040103521,287.765396198694,64324.4119846125,0.0,1.0
2024-07-22,293.5,293.72,284.39,285.17,109839,292.904955034911,293.124509004613,283.813424744049,284.591843363903,110062.14113434,0.0,1.0
2024-07-23,298.81,299.16,292.34,293.5,84163,298.204189485457,298.553479891802,291.747306831025,292.904955034911,84333.9795909422,0.0,1.0
2024-07-24,289.46,299.78,289.0973,298.74,89178,288.873145773102,299.172222897327,288.511181114869,298.134331404188,89359.1677098134,0.0,1.0
2024-07-25,291.71,297.905,289.0,290.14,80406,291.118584099604,297.301024291908,288.414078381905,289.551767134,80569.3471357877,0.0,1.0
2024-07-26,300.87,301.0,295.62,296.98,105714,300.260013019944,300.389749456587,295.020656924771,296.377899646568,105928.761076445,0.0,1.0
2024-07-29,299.74,304.2,297.26,300.64,71270,299.132303993745,303.583261743168,296.657331971644,300.030479324346,71414.7870851378,0.0,1.0
2024-07-30,299.65,302.52,298.385,300.51,80284,299.042486460685,301.906667792713,297.780051134896,299.900742887704,80447.0992892268,0.0,1.0
2024-07-31,324.42,325.75,306.6,312.85,223153,323.762267504006,325.089571048117,305.978395958105,312.215724642834,223606.341832605,0.0,1.0
2024-08-01,315.07,327.0402,303.66,322.0,130690,314.43122379165,326.377155283163,303.044356544808,321.347173837279,130955.500549413,0.0,1.0
2024-08-02,306.91,310.99,299.97,304.96,106371,306.287767460867,310.359495626259,299.361837689343,304.341720911231,106587.095791121,0.0,1.0
2024-08-05,298.71,303.29,285.81,292.9,86766,298.104392226502,302.675106686672,285.230545821219,292.306171481177,86942.2676614151,0.0,1.0
2024-08-06,303.22,307.425,298.11,300.87,70876,302.605248605403,306.801723344489,297.505608672768,300.260013019944,71019.9866626381,0.0,1.0
2024-08-07,300.76,307.5,297.905,305.95,104919,300.150236035093,306.876571288706,297.301024291908,305.329713774893,105132.146010742,0.0,1.0
2024-08-08,310.49,310.9,304.09,304.09,68170,309.86050933148,310.269678093199,303.473484758317,303.473484758317,68308.489344659,0.0,1.0
2024-08-09,304.48,310.9,302.92,309.27,115899,303.862694068244,310.269678093199,302.305856828536,308.642982772221,116134.452201212,0.0,1.0
2024-08-12,301.95,304.82,300.8,304.82,77048,301.337823416666,304.202004748694,300.190154938675,304.202004748694,77204.5252607785,0.0,1.0
2024-08-13,304.85,306.11,301.65,303.86,117781,304.23194392638,305.489389389222,301.038431639799,303.243951062719,118020.275539141,0.0,1.0
2024-08-14,306.76,308.5,303.83,306.35,76893,306.138071572434,307.874543878262,303.214011885032,305.728902810715,77049.2103737546,0.0,1.0
2024-08-15,313.31,315.72,311.82,312.7,87162,312.67479203403,315.079905974862,311.187812875591,312.066028754401,87339.0721469732,0.0,1.0
2024-08-16,309.75,313.73,309.16,313.0,52271,309.122009615208,313.093940521644,308.53320578737,312.365420531268,52377.1900621192,0.0,1.0
2024-08-19,311.53,312.54,307.76,310.63,135742,310.898400824619,311.906353140072,307.13604416199,310.000225494018,136017.763834864,0.0,1.0
2024-08-20,308.44,312.4,308.17,311.18,64426,307.814665522889,311.766636977534,307.545212923709,310.549110418275,64556.8832993838,0.0,1.0
2024-08-21,315.34,316.675,310.51,310.51,47809,314.700676390831,316.032969797889,309.880468783272,309.880468783272,47906.125378888,0.0,1.0
2024-08-22,313.24,317.38,312.65,315.38,35847,312.604933952761,316.736540473526,312.016130124923,314.740595294413,35919.8242267565,0.0,1.0
2024-08-23,325.18,325.38,315.3,315.3,74693,324.520726672069,324.720321189981,314.660757487248,314.660757487248,74844.7410095439,0.0,1.0
2024-08-26,326.46,329.015,325.24,327.89,52679,325.798131586702,328.347951553019,324.580605027443,327.225232389768,52786.0189260273,0.0,1.0
2024-08-27,327.23,328.04,323.01,324.41,54692,326.566570480661,327.374928278202,322.355126152731,323.752287778111,54803.1083942802,0.0,1.0
2024-08-28,325.22,328.29,324.53,327.25,43077,324.560645575652,327.624421425591,323.872044488857,326.586529932452,43164.5121827764,0.0,1.0
2024-08-29,328.61,332.67,324.52,326.23,46690,327.943772654249,331.995541367849,323.862064762962,325.568597891104,46784.8520977281,0.0,1.0
2024-08-30,337.63,337.63,330.05,330.33,79920,336.945485412051,336.945485412051,329.380853183211,329.660285508287,80082.3598126029,0.0,1.0
2024-09-03,315.47,336.215,315.29,335.93,85800,314.830412827473,335.533354197828,314.650777761353,335.248932009805,85974.3052042208,0.0,1.0
2024-09-04,316.75,319.08,312.69,312.69,49033,316.107817742106,318.433093875773,312.056049028505,312.056049028505,49132.6119706125,0.0,1.0
2024-09-05,292.01,296.0,282.61,291.44,699978,291.417975876471,295.399886508803,282.037033534638,290.849131500424,701400.025737064,0.0,1.0
2024-09-06,285.0,294.81,284.58,292.45,299823,284.422188023678,294.21229912723,284.003039536065,291.857083815876,300432.099175351,0.0,1.0
2024-09-09,313.29,315.905,297.68,299.0,850206,312.654832582239,315.26453090393,297.076480459258,298.393804277473,851933.218303728,0.0,1.0
2024-09-10,317.62,318.84,307.125,311.53,264472,316.97605389502,318.193580454279,306.502331567622,310.898400824619,265009.282587071,0.0,1.0
2024-09-11,319.85,321.17,310.41,316.88,258991,319.201532769732,320.518856587947,309.780671524316,316.237554178748,259517.147775598,0.0,1.0
2024-09-12,328.11,328.5,315.35,320.0,206383,327.444786359471,327.833995669398,314.710656116726,319.351228658165,206802.273088143,0.0,1.0
2024-09-13,336.67,338.295,328.18,331.63,205615,335.987431726077,337.609137184106,327.51464444074,330.95764987471,206032.712873728,0.0,1.0
2024-09-16,340.21,345.25,335.665,336.28,254963,339.520254693107,344.550036544474,334.984469273572,335.598222416149,255480.964776035,0.0,1.0
2024-09-17,342.96,344.33,337.2701,341.56,193488,342.264679314389,343.631901762081,336.58631507707,340.867517689009,193881.07651928,0.0,1.0
2024-09-18,352.44,359.94,340.94,340.94,301519,351.725459463387,359.210253885062,340.248774683484,340.248774683484,302131.544648851,0.0,1.0
2024-09-19,359.45,362.1099,354.6,361.98,330790,358.72124731618,361.375754607142,353.881080256829,361.246117967758,331462.009539676,0.0,1.0
2024-09-20,358.56,366.45,354.0799,359.1,3051331,357.833051711474,365.707055443077,353.362034713001,358.371956909835,3057529.86798485,0.0,1.0
2024-09-23,362.06,366.47,358.3,358.3,263166,361.325955774923,365.727014894868,357.573578838189,357.573578838189,263700.629409953,0.0,1.0
2024-09-24,366.97,367.54,359.44,362.0,154661,366.226001189647,366.794845565694,358.711267590284,361.266077419549,154975.198335548,0.0,1.0
2024-09-25,368.94,371.52,366.35,366.97,197405,368.192007191073,370.76677647213,365.607258184121,366.226001189647,197806.034019105,0.0,1.0
2024-09-26,370.64,375.02,368.93,374.24,188447,369.88856059332,374.259680535578,368.182027465178,373.481261915724,188829.83558065,0.0,1.0
2024-09-27,369.72,377.38,368.5,371.76,189288,368.970425810928,376.614895846932,367.752899251668,371.006289893623,189672.544096696,0.0,1.0
2024-09-30,366.39,371.78,362.545,368.89,213317,365.647177087704,371.026249345415,361.809972480858,368.142108561596,213750.359711524,0.0,1.0
2024-10-01,364.56,371.2099,360.7,366.65,125941,363.820887248815,370.457305172108,359.968713053126,365.906649960988,126196.852817305,0.0,1.0
2024-10-02,365.95,368.45,361.56,361.56,94820,365.208069148299,367.703000622191,360.826969480144,360.826969480144,95012.6295974849,0.0,1.0
2024-10-03,364.08,367.065,361.2403,365.0,74164,363.341860405827,366.320808585654,360.507917643263,364.25999518822,74314.6663306042,0.0,1.0
2024-10-04,374.84,375.62,369.16,370.27,120992,374.080045469458,374.858464089313,368.411561160776,369.519310735184,121237.79877936,0.0,1.0
2024-10-07,372.37,376.135,368.395,370.59,148110,371.615053173253,375.372419972934,367.648112129765,369.838661963842,148410.889787846,0.0,1.0
2024-10-08,370.6,374.81,369.12,373.97,111627,369.848641689738,374.050106291772,368.371642257194,373.211809316544,111853.773508526,0.0,1.0
2024-10-09,378.06,378.49,370.6001,371.42,125338,377.293517207831,377.72264542134,369.848741486997,370.666979213174,125592.627805205,0.0,1.0
2024-10-10,374.39,374.95,369.8,373.25,107485,373.630957804158,374.18982245431,369.050263618092,372.493269052063,107703.358914635,0.0,1.0
2024-10-11,389.65,390.53,374.955,383.75,161248,388.860019520794,389.738235399604,374.194812317257,382.971981242409,161575.580018301,0.0,1.0
2024-10-14,394.02,395.8,387.4747,389.36,108450,393.221159737157,394.997550946568,386.689129746731,388.570607469823,108670.3193403,0.0,1.0
2024-10-15,393.68,397.42,389.81,393.42,183265,392.881849056708,396.61426654165,389.019695135123,392.622376183423,183637.308196405,0.0,1.0
2024-10-16,392.44,398.7964,392.065,395.22,106605,391.644363045657,397.987876013916,391.270123324574,394.418726844625,106821.571168951,0.0,1.0
2024-10-17,391.16,395.66,388.0198,390.72,111040,390.366958131025,394.85783478403,387.233124605299,389.92785019162,111265.581000894,0.0,1.0
2024-10-18,391.63,396.4662,390.0,391.77,78302,390.836005248116,395.662400285731,389.209309927139,390.975721410654,78461.0727983788,0.0,1.0
2024-10-21,392.79,394.15,388.47,391.6,70274,391.993653452002,393.350896173799,387.682411865117,390.80606607043,70416.7636820678,0.0,1.0
2024-10-22,389.85,394.99,389.15,393.28,121768,389.059614038705,394.189193149027,388.361033226016,392.482660020885,122015.375246009,0.0,1.0
2024-10-23,381.44,388.0,379.62,387.83,99122,380.666664560533,387.213364748025,378.85035444754,387.043709407801,99323.3692360463,0.0,1.0
2024-10-24,365.02,380.38,363.8,380.38,312587,364.279954640011,379.608813615603,363.062428080752,379.608813615603,313222.02961389,0.0,1.0
2024-10-25,367.05,371.57,362.475,368.69,131596,366.305838996811,370.816675101608,361.740114399589,367.942514043684,131863.341114856,0.0,1.0
2024-10-28,365.94,370.45,365.62,367.05,114280,365.198089422403,369.698945801304,364.878738193745,366.305838996811,114512.163155459,0.0,1.0
2024-10-29,363.18,363.3425,360.21,362.46,187312,362.443685075226,362.605855621029,359.479706484243,361.725144810746,187692.529795024,0.0,1.0
2024-10-30,360.09,385.0,356.39,367.3,201850,359.359949773496,384.219446979355,355.667451192136,366.5553321442,202260.06416634,0.0,1.0
2024-10-31,353.1,359.6,350.23,355.34,145135,352.384121372494,358.870943204613,349.519940040466,354.619579973101,145429.845988515,0.0,1.0
2024-11-01,358.45,362.915,356.78,356.78,142879,357.723274726623,362.179222338994,356.056660502063,356.056660502063,143169.26285867,0.0,1.0
2024-11-04,364.15,365.09,357.8,357.8,63773,363.411718487096,364.34981272128,357.074592543411,357.074592543411,63902.5567108249,0.0,1.0
2024-11-05,378.75,379.93,365.6,365.6,92988,377.982118294625,379.159725950302,364.858778741954,364.858778741954,93176.907836015,0.0,1.0
2024-11-06,403.54,407.3425,397.98,397.98,157602,402.721858789737,406.516649561527,397.173131191802,397.173131191802,157922.173062886,0.0,1.0
2024-11-07,415.34,418.17,404.83,413.26,157654,414.497935346507,417.322197774953,404.009243430266,412.422152360229,157974.278702404,0.0,1.0
2024-11-08,420.05,422.09,412.01,417.09,131014,419.19838624332,421.234250326015,411.174686623283,416.244387378232,131280.158764869,0.0,1.0
2024-11-11,423.0,425.14,420.21,424.79,62290,422.142405382512,424.278066724164,419.358061857649,423.928776317819,62416.543953041,0.0,1.0
2024-11-12,418.07,427.8099,415.835,421.97,93623,417.222400515997,426.942553741021,414.991931778338,421.114493615269,93813.1978570486,0.0,1.0
2024-11-13,414.55,428.465,413.61,422.35,87433,413.709537000758,427.59632558444,412.771442766574,421.4937231993,87610.6226913826,0.0,1.0
2024-11-14,407.79,420.29,405.835,413.72,73764,406.963242295354,419.437899664813,405.01220588277,412.881219751425,73913.8537189294,0.0,1.0
2024-11-15,403.98,408.96,402.02,408.96,60310,403.160966729143,408.130870225135,401.204940453611,408.130870225135,60432.5215252512,0.0,1.0
2024-11-18,409.76,413.0858,403.17,411.86,70157,408.929248296781,412.248305535128,402.352608931601,411.02499073485,70299.5259931528,0.0,1.0
2024-11-19,416.48,417.965,403.94,403.94,73960,415.635624098602,417.117613394094,403.12104782556,403.12104782556,74110.25189865,0.0,1.0
2024-11-20,412.03,419.48,410.61,417.99,87057,411.194646075074,418.629541867272,409.777524997904,417.142562708833,87233.8588364086,0.0,1.0
2024-11-21,415.66,420.4,410.15,412.84,83889,414.817286575165,419.547676649665,409.318457606708,412.003003872615,84059.4229519451,0.0,1.0
2024-11-22,426.66,427.19,415.28,418.16,161931,425.79498506029,426.323910532755,414.438056991134,417.312218049057,162259.967552735,0.0,1.0
2024-11-25,432.01,436.5,427.16,427.51,130073,431.134138414419,435.615035341528,426.293971355068,426.643261761413,130337.247095904,0.0,1.0
2024-11-26,423.58,430.84,422.64,430.0,110597,422.721229484455,429.966510484637,421.783135250272,429.12821350941,110821.681033464,0.0,1.0
2024-11-27,417.23,427.81,413.2444,426.75,82157,416.38410354077,426.94265353828,412.406583987832,425.88480259335,82323.9043433935,0.0,1.0
2024-11-29,422.39,425.49,421.12,421.12,44165,421.533642102883,424.627357130509,420.266216914145,420.266216914145,44254.7224865316,0.0,1.0
2024-12-02,416.41,425.1587,412.42,422.69,112069,415.565766017333,424.296728811588,411.583855385002,421.83303387975,112296.671444427,0.0,1.0
2024-12-03,419.39,425.12,413.5001,414.91,63746,418.539724334212,424.258107272373,412.661765578982,414.068807132998,63875.5018595368,0.0,1.0
2024-12-04,415.2,423.88,409.56,419.56,99851,414.358219183969,423.020621261322,408.729653778869,418.709379674437,100053.850220824,0.0,1.0
2024-12-05,409.94,414.3599,408.06,413.4,63419,409.108883362901,413.519822411483,407.232694894534,412.561868522767,63547.8375494927,0.0,1.0
2024-12-06,415.77,417.1,409.4,414.17,72128,414.927063560017,416.254367104127,408.56997816454,413.330307416726,72274.5301371799,0.0,1.0
2024-12-09,398.41,419.27,396.795,418.48,100833,397.602259405311,418.419967623465,395.990533673177,417.631569277716,101037.845182485,0.0,1.0
2024-12-10,400.95,406.095,394.61,397.74,93433,400.137109782785,405.271678756055,393.809963564996,396.933617770308,93622.8118665032,0.0,1.0
2024-12-11,400.34,406.9,399.21,402.8,104742,399.528346503156,406.075046690648,398.400637476957,401.983359073465,104954.786430076,0.0,1.0
2024-12-12,392.8,400.94,392.03,398.63,123029,392.003633177898,400.12713005689,391.235194283939,397.821813375014,123278.937004313,0.0,1.0
2024-12-13,388.68,395.867,386.54,393.13,86430,387.891986108924,395.064415110068,385.756324767272,392.332964132452,86605.5850676084,0.0,1.0
2024-12-16,389.17,394.24,387.15,387.15,75563,388.380992677807,393.44071370686,386.365088046902,386.365088046902,75716.5084399363,0.0,1.0
2024-12-17,379.74,385.24,373.8801,385.24,165878,378.970111158286,384.458960400849,373.122091580743,384.458960400849,166214.985998435,0.0,1.0
2024-12-18,360.81,384.71,360.22,381.5,128146,360.078490037977,383.930034928384,359.489686210138,380.726542915906,128406.332339162,0.0,1.0
2024-12-19,358.9,373.465,356.73,367.5,114741,358.172362391923,372.707833158818,356.006761872585,366.754926662112,114974.099690414,0.0,1.0
2024-12-20,358.41,364.33,348.295,350.8,228510,357.683355823041,363.591353553217,347.588863079674,350.088784416514,228974.224734458,0.0,1.0
2024-12-23,357.36,359.53,352.13,358.09,103831,356.635484604006,358.801085123344,351.416087960624,357.364004594382,104041.935706987,0.0,1.0
2024-12-24,360.3,360.62,357.08,357.18,25997,359.569524017303,359.888875245961,356.35605227893,356.455849537886,26049.8136642672,0.0,1.0
2024-12-26,363.67,364.5,356.27,359.23,67073,362.932691644109,363.761008893441,355.547694481389,358.501693346477,67209.2607571411,0.0,1.0
2024-12-27,357.43,360.915,352.235,360.58,70356,356.705342685275,360.18327715988,351.520875082528,359.848956342379,70498.9302674611,0.0,1.0
2024-12-30,353.975,356.83,346.9601,355.78,47704,353.257347388356,356.106559131541,346.256669469875,355.058687912506,47800.9120683235,0.0,1.0
2024-12-31,352.8,356.0,350.9031,356.0,48559,352.084729595627,355.278241882209,350.191675390497,355.278241882209,48657.6490257781,0.0,1.0
2025-01-02,351.52,358.66,347.4501,354.65,48201,350.807324680994,357.93284897043,346.745676038757,353.930978886307,48298.9217383293,0.0,1.0
2025-01-03,358.11,358.62,352.17,353.8,52236,357.383964046174,357.892930066848,351.456006864206,353.082702185184,52342.1189585976,0.0,1.0
2025-01-06,356.42,361.83,355.5783,358.07,61100,355.697390369823,361.096422079325,354.857396841193,357.344045142591,61224.1264333087,0.0,1.0
2025-01-07,357.27,359.69,348.34,357.86,110733,356.545667070946,358.960760737673,347.633771846204,357.134470898784,110957.957321433,0.0,1.0
2025-01-08,360.84,361.4876,352.34,356.48,92598,360.108429215664,360.75471626466,351.625662204431,355.757268725196,92786.115539632,0.0,1.0
2025-01-10,362.1,363.715,353.41,353.41,107433,361.365874678505,362.977600410639,352.693492875257,352.693492875257,107651.253275117,0.0,1.0
2025-01-13,365.84,366.27,353.83,356.0,133244,365.098292163447,365.527420376957,353.112641362871,355.278241882209,133514.689074956,0.0,1.0
2025-01-14,371.31,373.481,361.57,366.59,181748,370.557202228323,372.723800720251,360.83694920604,365.846771605615,182117.226366628,0.0,1.0
2025-01-15,380.41,381.42,374.655,379.83,92413,379.638752793289,380.646705108742,373.89542054039,379.059928691347,92600.7397067327,0.0,1.0
2025-01-16,385.34,386.08,378.4,380.8,78846,384.558757659804,385.297257376076,377.63282788828,380.027962103217,79006.1779502564,0.0,1.0
2025-01-17,390.21,393.35,386.84,390.32,125304,389.418884170946,392.552518102154,386.055716544139,389.528661155797,125558.558733213,0.0,1.0
2025-01-21,396.86,401.02,395.31,395.31,90342,396.055401891498,400.206967864054,394.508544377685,394.508544377685,90525.532409787,0.0,1.0
2025-01-22,388.95,396.3,387.72,395.15,72786,388.161438708104,395.496537241347,386.933932422949,394.348868763356,72933.8668833848,0.0,1.0
2025-01-23,380.99,389.11,379.635,389.11,82836,380.217576895232,388.321114322433,378.865324036383,388.321114322433,83004.2837517114,0.0,1.0
2025-01-24,367.0,382.4,365.32,381.23,193384,366.255940367333,381.624718246507,364.579346416878,380.457090316726,193776.865240245,0.0,1.0
2025-01-27,351.51,361.01,346.9726,361.01,177340,350.797344955099,360.278084555888,346.269144127244,360.278084555888,177700.271385973,0.0,1.0
2025-01-28,357.51,359.32,347.63,352.58,118462,356.78518049244,358.591510879537,346.925211307619,351.865175625925,118702.659010517,0.0,1.0
2025-01-29,345.37,356.63,343.95,354.25,169265,344.66979325522,355.90696461363,343.25267217805,353.531789850484,169608.866787791,0.0,1.0
2025-01-30,328.1,339.99,322.94,330.23,183719,327.434806633575,339.300700723405,322.285268071462,329.560488249331,184092.230510655,0.0,1.0
2025-01-31,329.81,331.32,316.57,324.68,243635,329.141339761717,330.648278371948,315.928182675986,324.021740377291,244129.951613407,0.0,1.0
2025-02-03,322.32,326.81,317.68,321.78,172627,321.666525065937,326.147421993047,317.035932250394,321.127619867576,172977.696788916,0.0,1.0
2025-02-04,319.85,324.48,318.76,321.5,79430,319.201532769732,323.82214585938,318.113742647115,320.8481875425,79591.3643633013,0.0,1.0
2025-02-05,325.05,329.148,321.898,322.61,119119,324.390990235427,328.480681907431,321.245380633144,321.955937116908,119360.993725193,0.0,1.0
2025-02-06,328.05,328.93,322.715,326.29,87851,327.384908004097,328.263123882907,322.060724238812,325.628476246477,88029.4718705828,0.0,1.0
2025-02-07,325.19,327.85,320.07,325.94,130814,324.530706397965,327.185313486186,319.421086739434,325.279185840132,131079.752459032,0.0,1.0
2025-02-10,326.8,330.3,324.0,327.47,135987,326.137442267151,329.6303463306,323.343119016392,326.806083902154,136263.261559515,0.0,1.0
2025-02-11,324.36,325.05,320.07,322.81,93950,323.702389148633,324.390990235427,319.421086739434,322.15553163482,94140.8621670925,0.0,1.0
2025-02-12,314.75,323.8,313.795,318.57,153499,314.111872562992,323.143524498481,313.158808739966,317.924127855099,153810.837698633,0.0,1.0
2025-02-13,317.41,318.1,308.6714,315.04,102583,316.766479651213,317.455080738007,308.045596380112,314.401284613964,102791.400358562,0.0,1.0
2025-02-14,318.12,321.27,315.2,317.41,108020,317.475040189799,320.618653846902,314.560960228293,316.766479651213,108239.44578275,0.0,1.0
2025-02-18,319.48,323.55,316.3717,317.81,59981,318.832282911596,322.894031351092,315.730284711476,317.165668687036,60102.8531521488,0.0,1.0
2025-02-19,314.45,317.64,312.28,316.14,93833,313.812480786125,316.996013346811,311.646880266787,315.499054462476,94023.6244781778,0.0,1.0
2025-02-20,310.37,313.66,306.0,313.66,112954,309.740752620734,313.024082440375,305.379612404371,313.024082440375,113183.469347757,0.0,1.0
2025-02-21,302.16,315.19,300.8199,314.47,87208,301.547397660473,314.550980502397,300.210014593208,313.832440237916,87385.1655973156,0.0,1.0
2025-02-24,299.38,305.0,298.76,303.92,141410,298.773033861505,304.381639814814,298.15429085598,303.303829418092,141697.278542294,0.0,1.0
2025-02-25,303.43,306.545,299.57,299.57,114172,302.81482284921,305.923507465679,298.96264865352,298.96264865352,114403.943750306,0.0,1.0
2025-02-26,305.27,309.44,304.56,305.18,101087,304.651092413994,308.812638112446,303.942531875409,304.561274880934,101292.361190898,0.0,1.0
2025-02-27,297.96,308.19,296.76,305.27,144525,297.355912784334,307.5651723755,296.158345676866,304.651092413994,144818.606755711,0.0,1.0
2025-02-28,306.09,306.66,298.14,298.47,174427,305.469429937431,306.038274313478,297.535547850454,297.864878805008,174781.353541452,0.0,1.0
2025-03-03,304.02,308.955,302.365,308.25,216964,303.403626677048,308.328621406511,301.751982041332,307.625050730873,217404.768698468,0.0,1.0
2025-03-04,301.81,307.695,293.05,301.68,165443,301.198107254128,307.071175943669,292.45586736961,301.068370817485,165779.102283239,0.0,1.0
2025-03-05,304.26,306.59,302.43,303.39,142715,303.643140098542,305.968416232209,301.816850259653,302.774903945627,143004.929687883,0.0,1.0
2025-03-06,300.13,302.57,295.85,302.57,89303,299.521513303672,301.956566422191,295.250190620369,301.956566422191,89484.421650962,0.0,1.0
2025-03-07,301.45,302.0,292.09,299.05,72140,300.838837121887,301.387722046143,291.497813683636,298.443702906951,72286.5545155302,0.0,1.0
2025-03-10,292.48,301.96,287.98,298.21,124265,291.887022993563,301.347803142561,287.396146340558,297.605405931723,124517.447974388,0.0,1.0
2025-03-11,294.16,298.43,290.215,293.38,110547,293.563616944018,297.824959901426,289.626615078217,292.785198324164,110771.579457005,0.0,1.0
2025-03-12,291.4,299.15,289.095,296.72,117356,290.809212596842,298.543500165907,288.508885777913,296.118426773284,117594.412139237,0.0,1.0
2025-03-13,283.77,291.18,283.575,291.18,97923,283.194681738524,290.589658627139,283.00007708356,290.589658627139,98121.9334325513,0.0,1.0
2025-03-14,291.01,291.45,285.725,285.81,152465,290.420003286915,290.85911122632,285.145718151107,285.230545821219,152774.737097453,0.0,1.0
2025-03-17,292.84,294.415,289.09,289.57,153482,292.246293125803,293.818099954355,288.503895914966,288.982922757953,153793.803162637,0.0,1.0
2025-03-18,286.11,293.82,284.075,293.82,165420,285.529937598086,293.224306263569,283.499063378338,293.224306263569,165756.055558068,0.0,1.0
2025-03-19,291.44,293.19,283.59,285.01,143798,290.849131500424,292.595583532148,283.015046672403,284.432167749574,144090.129833992,0.0,1.0
2025-03-20,292.66,294.622,286.4,287.65,143580,292.066658059683,294.024680280394,285.819349649058,287.066815386004,143871.68696063,0.0,1.0
2025-03-21,292.79,293.23,283.78,290.77,453570,292.196394496326,292.635502435731,283.204661464419,290.180489865421,454491.440693221,0.0,1.0
2025-03-24,302.13,302.545,296.66,297.18,119767,301.517458482786,301.931617107452,296.05854841791,296.57749416448,120010.310156106,0.0,1.0
2025-03-25,306.8,308.56,294.2694,304.85,120372,306.177990476016,307.934422233636,293.672795145316,304.23194392638,120616.539231264,0.0,1.0
2025-03-26,299.76,314.79,298.62,307.43,101800,299.152263445536,314.151791466574,298.014574693442,306.806713207437,102006.809671208,0.0,1.0
2025-03-27,296.08,299.9,294.82,298.2,95565,295.479724315967,299.291979608074,294.222278853126,297.595426205828,95759.1430867293,0.0,1.0
2025-03-28,290.19,295.9,286.75,295.9,53884,289.601665763478,295.300089249847,286.168640055403,295.300089249847,53993.4669186974,0.0,1.0
2025-03-31,291.52,295.405,282.225,286.91,164479,290.928969307588,294.806092818017,281.652814087658,286.328315669732,164813.143889103,0.0,1.0
2025-04-01,295.91,296.15,288.44,289.1,76810,295.310068975743,295.549582397236,287.855213731754,288.513875640861,76966.0417568321,0.0,1.0
2025-04-02,303.04,304.4,290.74,290.74,77510,302.425613539282,303.78285626108,290.150550687734,290.150550687734,77667.463827263,0.0,1.0
2025-04-03,270.23,288.965,269.485,287.08,206603,269.682132875925,288.379149341271,268.938643296705,286.497971009956,207022.720024564,0.0,1.0
2025-04-04,263.79,266.145,250.015,257.11,205150,263.255189399179,265.605414847586,249.508116978035,256.58873250094,205566.768212656,0.0,1.0
2025-04-07,264.08,275.42,249.84,255.5,157001,263.544601450151,274.861610615725,249.333471774863,254.981996631754,157319.952113845,0.0,1.0
2025-04-08,254.34,273.48,250.045,267.82,189946,253.824348427868,272.925543791984,249.538056155722,267.277018935093,190331.880842901,0.0,1.0
2025-04-09,288.11,290.08,250.145,253.74,212970,287.5258827772,289.491888778627,249.637853414677,253.225564874134,213402.654770896,0.0,1.0
2025-04-10,282.0,283.59,271.6279,279.29,185399,281.428270255008,283.015046672403,271.077198758866,278.723764537309,185775.643479689,0.0,1.0
2025-04-11,300.61,301.615,281.22,284.46,144092,300.00054014666,301.003502599164,280.649851635154,283.883282825318,144384.727103573,0.0,1.0
2025-04-14,299.08,305.575,296.0,303.21,121417,298.473642084638,304.955474053809,295.399886508803,302.595268879507,121663.662179264,0.0,1.0
2025-04-15,297.68,300.79,294.59,296.21,106180,297.076480459258,300.18017521278,293.992745157528,295.60946075261,106395.707769046,0.0,1.0
2025-04-16,295.36,298.13,290.0,295.25,128083,294.761184051487,297.525568124559,289.412050971462,294.651407066635,128343.204352823,0.0,1.0
2025-04-17,298.43,299.365,293.5969,294.69,68468,297.824959901426,298.758064272661,293.001658578839,294.092542416483,68607.0947403565,0.0,1.0
2025-04-21,291.18,295.0,286.85,295.0,93442,290.589658627139,294.401913919246,286.268437314358,294.401913919246,93631.8301502658,0.0,1.0
2025-04-22,298.87,302.93,296.09,296.09,102893,298.264067840831,302.315836554431,295.489704041863,295.489704041863,103102.030132609,0.0,1.0
2025-04-23,304.21,314.34,302.26,307.21,99684,303.593241469064,313.702703801274,301.647194919428,306.587159237734,99886.5109554492,0.0,1.0
2025-04-24,314.3,315.6,298.84,305.15,91013,313.662784897692,314.960149264116,298.234128663144,304.531335703247,91197.8955658711,0.0,1.0
2025-04-25,312.09,315.27,308.535,310.27,57488,311.457265474771,314.630818309562,307.909472918897,309.640955361778,57604.7885498863,0.0,1.0
2025-04-28,311.48,315.985,307.85,310.43,55652,310.848502195142,315.344368711095,307.225861695051,309.800630976107,55765.0586622994,0.0,1.0
2025-04-29,315.93,318.34,308.61,308.61,83591,315.289480218669,317.694594159501,307.984320863114,307.984320863114,83760.8175562474,0.0,1.0
2025-04-30,312.48,315.51,307.64,312.76,92698,311.846474784698,314.870331731055,307.016287451244,312.125907109774,92886.3186925509,0.0,1.0
2025-05-01,316.24,319.7,312.87,312.87,83553,315.598851721432,319.051836881298,312.235684094625,312.235684094625,83722.7403581382,0.0,1.0
2025-05-02,320.94,327.235,318.5028,321.32,77854,320.289322892349,326.571560343608,317.857064097081,320.66855247638,78012.162673303,0.0,1.0
2025-05-05,317.94,321.085,317.54,317.99,78959,317.295405123678,320.434028917834,316.896216087856,317.345303753156,79119.4075130545,0.0,1.0
2025-05-06,312.7,317.485,311.195,313.76,93649,312.066028754401,316.84132759543,310.564080007118,313.123879699331,93839.2506768073,0.0,1.0
2025-05-07,306.44,315.7,304.005,315.7,94677,305.818720343775,315.059946523071,303.388657088205,315.059946523071,94869.3390888115,0.0,1.0
2025-05-08,314.22,316.965,308.53,311.17,93092,313.582947090527,316.32238184886,307.904483055949,310.539130692379,93281.1191150504,0.0,1.0
2025-05-09,311.27,317.7351,309.66,316.45,70521,310.638927951335,317.090920540078,309.032192082148,315.808425965239,70664.2654697768,0.0,1.0
2025-05-12,329.28,332.54,323.88,328.84,95182,328.612414289252,331.865804931207,323.223362305645,328.173306349847,95375.3650110506,0.0,1.0
2025-05-13,336.3,337.975,328.82,331.26,75538,335.618181867941,337.289785955448,328.153346898056,330.588400016574,75691.4576517065,0.0,1.0
2025-05-14,336.43,338.9,328.735,334.08,154017,335.747918304583,338.212910600788,328.068519227944,333.402682719124,154329.890030751,0.0,1.0
2025-05-15,327.17,338.02,325.945,333.99,104852,326.506692125287,337.334694721978,325.28417570308,333.312865186064,105065.009898286,0.0,1.0
2025-05-16,331.23,332.385,325.96,325.96,68007,330.558460838888,331.711119179826,325.299145291924,325.299145291924,68145.1582054014,0.0,1.0
2025-05-19,327.59,329.19,323.93,323.93,60535,326.925840612901,328.522596756192,323.273260935123,323.273260935123,60657.9786193183,0.0,1.0
2025-05-20,324.68,327.7381,323.21,327.1,59032,324.021740377291,327.073640353414,322.554720670642,326.436834044018,59151.9252309506,0.0,1.0
2025-05-21,314.45,321.61,314.45,320.42,78346,313.812480786125,320.957964527352,313.812480786125,319.770377145779,78505.162185663,0.0,1.0
2025-05-22,302.16,324.03,299.6,306.4,119783,301.547397660473,323.373058194079,298.992587831207,305.778801440193,120026.342660573,0.0,1.0
2025-05-23,300.91,308.945,297.25,301.79,192411,300.299931923527,308.318641680615,296.647352245749,301.178147802337,192801.888562346,0.0,1.0
2025-05-27,313.62,314.56,300.53,305.49,146089,312.984163536793,313.922257770976,299.920702339495,304.870646383697,146385.784067359,0.0,1.0
2025-05-28,306.35,313.62,302.255,312.26,106057,305.728902810715,312.984163536793,301.64220505648,311.626920814996,106272.457890956,0.0,1.0
2025-05-29,307.02,308.99,304.04,308.85,86800,306.397544445718,308.363550447145,303.423586128839,308.223834284607,86976.3367334076,0.0,1.0
2025-05-30,305.79,308.19,302.0,306.4,112942,305.170038160564,307.5651723755,301.387722046143,305.778801440193,113171.444969407,0.0,1.0
2025-06-02,301.2,305.44,298.47,304.29,69127,300.589343974498,304.820747754219,297.864878805008,303.673079276228,69267.4335180906,0.0,1.0
2025-06-03,307.2,308.5,298.45,301.62,89153,306.577179511839,307.874543878262,297.844919353217,301.008492462112,89334.1169215838,0.0,1.0
2025-06-04,304.19,308.62,303.77,307.39,84790,303.573282017273,307.994300589009,303.154133529659,306.766794303854,84962.2533597421,0.0,1.0
2025-06-05,304.67,306.08,300.88,303.55,80656,304.05230886026,305.459450211535,300.26999274584,302.934579559956,80819.8550180843,0.0,1.0
2025-06-06,305.1,310.44,304.44,309.51,71526,304.481437073769,309.810610702003,303.822775164662,308.882496193715,71671.3071566096,0.0,1.0
2025-06-09,303.0,311.21,303.0,308.0,74096,302.3856946357,310.579049595961,302.3856946357,307.375557583484,74246.5281866194,0.0,1.0
2025-06-10,310.82,312.92,307.15,307.15,92488,310.189840286034,312.285582724103,306.527280882361,306.527280882361,92675.8920714216,0.0,1.0
2025-06-11,305.0,313.48,304.53,311.89,98551,304.381639814814,312.844447374255,303.912592697722,311.25767095686,98751.2092328806,0.0,1.0
2025-06-12,296.98,304.605,296.98,303.01,86725,296.377899646568,303.987440641939,296.377899646568,302.395674361596,86901.1843687187,0.0,1.0
2025-06-13,288.74,300.08,287.57,300.08,115555,288.154605508621,299.471614674194,286.986977578839,299.471614674194,115789.753355172,0.0,1.0
2025-06-16,289.21,293.9,287.325,292.42,92362,288.623652625712,293.304144070734,286.742474294398,291.82714463819,92549.6360987442,0.0,1.0
2025-06-17,283.97,291.5,283.45,285.51,111723,283.394276256435,290.909009855797,282.875330509865,284.931154044352,111949.968535328,0.0,1.0
2025-06-18,281.55,288.52,280.405,282.0,74041,280.979182589708,287.935051538918,279.836503974665,281.428270255008,74191.416452514,0.0,1.0
2025-06-20,281.82,285.52,277.43,283.36,217984,281.248635188888,284.941133770248,276.867535520734,282.785512976805,218426.840858238,0.0,1.0
2025-06-23,289.96,290.465,278.61,282.97,102871,289.37213206788,289.876108225606,278.045143176411,282.396303666878,103079.985438967,0.0,1.0
2025-06-24,289.35,294.75,288.8,292.85,125883,288.76336878825,294.152420771857,288.214483863994,292.256272851699,126138.734988612,0.0,1.0
2025-06-25,284.24,291.73,284.24,290.05,59912,283.663728855615,291.138543551395,283.663728855615,289.46194960094,60033.712976635,0.0,1.0
2025-06-26,287.84,289.25,285.105,287.2,61681,287.25643017802,288.663571529295,284.526975145582,286.617727720703,61806.3067517661,0.0,1.0
2025-06-27,289.8,294.01,285.99,286.55,123991,289.212456453551,293.413921055585,285.41018088734,285.969045537491,124242.891335391,0.0,1.0
2025-06-30,286.83,291.84,286.78,291.82,93202,286.248477862567,291.248320536247,286.198579233089,291.228361084456,93391.342583261,0.0,1.0
2025-07-01,289.97,297.815,282.995,284.18,111252,289.382111793776,297.211206758848,282.421252981617,283.603850500242,111478.011685081,0.0,1.0
2025-07-02,289.31,291.51,287.27,289.97,122418,288.723449884668,290.918989581693,286.687585801972,289.382111793776,122666.69573998,0.0,1.0
2025-07-03,293.0,296.13,289.79,291.69,94869,292.405968740133,295.529622945445,289.202476727655,291.098624647813,95061.729142415,0.0,1.0
2025-07-07,282.03,293.6,280.135,291.0,146586,281.458209432695,293.004752293867,279.567051375485,290.410023561019,146883.793737365,0.0,1.0
2025-07-08,286.16,291.145,279.565,281.52,106867,285.579836227564,290.554729586505,278.998206999437,280.949243412021,107084.103429598,0.0,1.0
2025-07-09,294.11,294.72,285.15,289.64,174449,293.513718314541,294.12248159417,284.571883912112,289.052780839222,174803.398235094,0.0,1.0
2025-07-10,304.67,306.39,293.499,296.3,313105,304.05230886026,305.768821714298,292.903957062321,295.69927828567,313741.081946009,0.0,1.0
2025-07-11,303.91,305.35,298.855,300.19,139574,303.293849692197,304.730930221159,298.249098251987,299.581391659046,139857.548654708,0.0,1.0
2025-07-14,304.23,305.655,300.14,304.01,107252,303.613200920855,305.035311860973,299.531493029568,303.393646951153,107469.885568334,0.0,1.0
2025-07-15,291.31,306.0,291.18,305.16,113228,290.719395063782,305.379612404371,290.589658627139,304.541315429143,113458.025986754,0.0,1.0
2025-07-16,289.0,303.51,288.765,295.3,192930,288.414078381905,302.894660656374,288.17955482336,294.701305696113,193321.942925995,0.0,1.0
2025-07-17,291.28,295.7,289.04,289.04,153113,290.689455886095,295.100494731936,288.453997285488,288.453997285488,153424.053528367,0.0,1.0
2025-07-18,287.04,294.035,285.095,292.86,270466,286.458052106374,293.438870370324,284.516995419686,292.266252577595,271015.459573016,0.0,1.0
2025-07-21,282.71,289.85,282.29,289.85,64855,282.136830793593,289.262355083029,281.71768230598,289.262355083029,64986.754825405,0.0,1.0
2025-07-22,285.16,288.5,279.675,281.6,94801,284.581863638008,287.915092087127,279.107983984289,281.029081219185,94993.5909984303,0.0,1.0
2025-07-23,289.46,290.32,285.0,287.15,87089,288.873145773102,289.73140220012,284.422188023678,286.567829091225,87265.9238453423,0.0,1.0
2025-07-24,283.38,288.8899,282.175,286.27,115858,282.805472428596,288.304201599795,281.602915458181,285.689613212416,116093.368908515,0.0,1.0
2025-07-25,283.52,285.905,281.74,285.21,104203,283.214641190315,285.597072479955,281.436558299094,284.902821014001,104315.350491175,0.27,1.0
2025-07-28,282.9,284.09,278.17,283.85,120207,282.595308947305,283.784027284694,277.870403286928,283.544285771271,120336.605822219,0.0,1.0
2025-07-29,277.88,286.4,277.75,286.4,99018,277.580715624875,286.09153935139,277.450855638438,286.09153935139,99124.7600830606,0.0,1.0
2025-07-30,269.0,279.33,265.81,276.35,207749,268.710279628226,279.029153935139,265.523715345646,276.052363476804,207972.992612411,0.0,1.0
2025-07-31,259.48,276.805,254.21,263.91,227181,259.200532929116,276.506873429335,253.936208863537,263.625761697714,227425.943974123,0.0,1.0
2025-08-01,245.11,255.49,241.995,253.5,252774,244.846009812916,255.214830268459,241.734364753281,253.226973552994,253046.538056066,0.0,1.0
2025-08-04,248.1,250.45,242.67,248.43,224656,247.832789500977,250.180258486577,242.408637759783,248.162434081934,224898.2215478,0.0,1.0
2025-08-05,251.41,253.21,245.34,245.9,198789,251.139224540269,252.937285890941,245.075762096613,245.635158961267,199003.332042169,0.0,1.0
2025-08-06,251.5,253.1,250.38,251.95,178610,251.229127607802,252.827404363955,250.110333878495,251.67864294547,178802.575273541,0.0,1.0
2025-08-07,258.17,260.535,251.27,254.82,351061,257.891943835015,260.254396665204,250.999375324105,254.54555187682,351439.509983229,0.0,1.0
2025-08-08,261.56,263.31,257.74,258.96,181226,261.278292712115,263.026407914157,257.462406956799,258.681092983366,181421.39581503,0.0,1.0
2025-08-11,265.5,265.57,261.08,262.1,184284,265.214049224141,265.283973832223,260.798809685269,261.817711117316,184482.692915902,0.0,1.0
2025-08-12,276.24,277.14,265.12,266.32,172381,275.942481949819,276.841512625155,264.834458494555,266.03316606167,172566.859236482,0.0,1.0
2025-08-13,286.6,286.6,276.24,276.24,239728,286.291323945909,286.291323945909,275.942481949819,275.942481949819,239986.472007028,0.0,1.0
2025-08-14,265.91,286.11,265.9,283.14,346526,265.623607642906,285.801851689337,265.61361841318,282.835050460728,346899.620397731,0.0,1.0
2025-08-15,259.56,269.4,255.18,266.62,152913,259.280446766923,269.109848817264,254.905164146954,266.332842953448,153077.869059979,0.0,1.0
2025-08-18,260.7,262.82,256.89,259.04,84030,260.419218955682,262.536935657585,256.613322430093,258.761006821174,84120.6001916781,0.0,1.0
2025-08-19,264.8,266.89,258.28,260.41,88282,264.514803143324,266.602552156049,258.001825362001,260.12953129363,88377.1846497885,0.0,1.0
2025-08-20,262.25,269.67,260.0,269.67,235590,261.967549563206,269.379558019865,259.719972874865,269.379558019865,235844.010462423,0.0,1.0
2025-08-21,257.4,262.98,256.79,260.0,216305,257.122773146117,262.6967633332,256.513430132833,259.719972874865,216538.217594441,0.0,1.0
2025-08-22,272.67,275.695,258.56,260.55,164698,272.376326937652,275.398068929754,258.281523794328,260.269380509793,164875.575513138,0.0,1.0
2025-08-25,266.48,272.21,265.6,272.21,105664,266.192993737285,271.916822370258,265.313941521401,271.916822370258,105777.925724782,0.0,1.0
2025-08-26,268.7,269.39,265.82,266.89,103797,268.410602736447,269.099859587538,265.533704575372,266.602552156049,103908.912746586,0.0,1.0
2025-08-27,270.02,272.48,262.575,265.83,139485,269.729181060274,272.186531572859,262.292199529299,265.543693805098,139635.39114288,0.0,1.0
2025-08-28,273.13,273.16,266.07,271.35,201431,272.835831505046,272.865799194224,265.783435318521,271.057748613826,201648.180616564,0.0,1.0
2025-08-29,273.54,274.92,270.01,273.0,158318,273.24538992381,274.623903625992,269.719191830548,272.705971518609,158488.696669595,0.0,1.0
2025-09-02,266.67,271.9099,264.96,268.37,182357,266.382789102078,271.617045586182,264.67463081894,268.080958155491,182553.615246386,0.0,1.0
2025-09-03,264.08,268.96,263.3283,265.61,164022,263.795578603056,268.670322709322,263.044688204555,265.323930751127,164198.846657615,0.0,1.0
2025-09-04,265.95,269.21,262.85,267.02,202861,265.663564561809,268.920053452471,262.566903346763,266.732412142487,203079.722426324,0.0,1.0
2025-09-05,265.58,270.31,260.44,267.77,195644,265.293963061949,270.018868722326,260.159498982807,267.481604371933,195854.941138887,0.0,1.0
2025-09-08,266.57,269.21,262.735,266.31,121748,266.282896804819,268.920053452471,262.452027204914,266.023176831944,121879.267310918,0.0,1.0
2025-09-09,252.68,264.97,249.22,263.74,164269,252.407856715465,264.684620048666,248.951583230284,263.455944792373,164446.11297021,0.0,1.0
2025-09-10,252.48,256.38,249.09,252.16,166015,252.208072120946,256.103871714069,248.821723243847,251.888416769716,166193.995487581,0.0,1.0
2025-09-11,254.84,257.11,252.78,253.59,118839,254.565530336272,256.833085484064,252.507749012725,253.316876620527,118967.130860155,0.0,1.0
2025-09-12,250.04,253.09,249.6,252.25,101531,249.770700067813,252.817415134229,249.331173959871,251.978319837249,101640.46957112,0.0,1.0
2025-09-15,249.5,251.36,246.1401,248.97,135195,249.231281662611,251.089278391639,245.875000366987,248.701852487135,135340.765713601,0.0,1.0
2025-09-16,246.01,251.46,243.44,251.46,107389,245.745040488252,251.189170688899,243.177808448682,251.189170688899,107504.785600192,0.0,1.0
2025-09-17,246.15,252.27,245.13,246.99,132012,245.884889704416,251.998298296701,244.865988272368,246.723985001396,132154.33383915,0.0,1.0
2025-09-18,255.77,257.845,244.75,247.18,137957,255.494528700786,257.567293868922,244.486397542782,246.913780366189,138105.743670633,0.0,1.0
2025-09-19,256.83,258.64,251.0256,256.8,385938,256.553387051737,258.361437632135,250.755238549603,256.523419362559,386354.113968533,0.0,1.0
2025-09-22,255.34,259.58,251.735,257.86,131735,255.06499182257,259.300425226375,251.463874506362,257.582277713511,131877.035180896,0.0,1.0
2025-09-23,253.13,260.4,250.27,255.46,110606,252.857372053133,260.119542063904,250.00045235151,255.184862579281,110725.254133057,0.0,1.0
2025-09-24,246.14,252.195,245.91,251.17,81827,245.87490047469,251.923379073756,245.645148190993,250.899483026846,81915.2249420972,0.0,1.0
2025-09-25,242.59,245.935,241.97,244.46,82858,242.328723921975,245.670121265308,241.709391678966,244.196709880729,82947.3365545884,0.0,1.0
2025-09-26,242.77,246.605,240.26,242.09,113600,242.508530057043,246.339399656947,240.001233395827,241.829262435678,113722.482229854,0.0,1.0
2025-09-29,240.43,246.13,239.32,246.13,123665,240.171050301169,245.864911244964,239.062245801588,245.864911244964,123798.334198546,0.0,1.0
2025-09-30,242.75,242.78,238.485,238.49,130983,242.488551597591,242.518519286768,238.22814511947,238.233139734333,131124.224383036,0.0,1.0
2025-10-01,252.2,254.668,243.495,243.74,189690,251.928373688619,254.393715584985,243.232749212174,243.47748534046,189894.521603706,0.0,1.0
2025-10-02,257.46,260.79,251.08,251.19,275454,257.182708524472,260.509122023216,250.809579959312,250.919461486298,275750.991374491,0.0,1.0
2025-10-03,249.79,259.25,249.66,256.37,141907,249.520969324664,258.970780645419,249.391109338226,256.093882484343,142060.002515773,0.0,1.0
2025-10-06,249.05,251.99,247.615,250.52,124241,248.781766324943,251.718599864374,247.348311859268,250.250183094659,124374.955235205,0.0,1.0
2025-10-07,243.09,249.51,241.66,249.51,109005,242.828185408273,249.241270892337,241.399725557461,249.241270892337,109122.527953039,0.0,1.0
2025-10-08,249.49,249.52,242.85,246.05,154497,249.221292432885,249.251260122063,242.58844389485,245.784997407156,154663.57691079,0.0,1.0
2025-10-09,239.79,248.27,239.79,248.27,128798,239.531739598708,248.002606406319,239.531739598708,248.002606406319,128936.868540851,0.0,1.0
2025-10-10,231.82,245.0,230.45,238.1,132141,231.57032350712,244.736128285931,230.201799034664,237.843559775021,132283.472925485,0.0,1.0
2025-10-13,235.87,237.85,233.28,235.56,88461,235.615961546133,237.593829031872,233.02875104711,235.306295424628,88556.3776455553,0.0,1.0
2025-10-14,240.72,242.75,230.96,230.96,109231,240.460737963221,242.488551597591,230.711249750688,230.711249750688,109348.771623672,0.0,1.0
2025-10-15,242.13,245.445,239.99,244.9,142563,241.869219354581,245.180649008736,239.731524193227,244.636235988671,142716.709807524,0.0,1.0
2025-10-16,241.31,246.565,239.04,241.29,119228,241.050102517053,246.299442738043,238.782547369261,241.030124057601,119356.550275537,0.0,1.0
2025-10-17,238.27,244.575,238.16,240.72,236424,238.013376680362,244.311586022578,237.903495153377,240.460737963221,236678.909671752,0.0,1.0
2025-10-20,242.83,245.605,239.99,242.58,100557,242.568465435398,245.340476684351,239.731524193227,242.318734692249,100665.419415382,0.0,1.0
2025-10-21,243.67,247.2,241.0,241.6,84703,243.407560732379,246.933758825641,240.740436395548,241.339790179106,84794.3258126346,0.0,1.0
2025-10-22,240.42,244.64,239.145,243.77,100795,240.161061071443,244.376516015796,238.887434281383,243.507453029638,100903.676024279,0.0,1.0
2025-10-23,242.09,244.22,240.12,240.12,106514,241.829262435678,243.956968367306,239.861384179664,239.861384179664,106628.842185129,0.0,1.0
2025-10-24,244.92,245.865,240.14,245.09,87740,244.656214448123,245.600196657226,239.881362639116,244.826031353464,87834.6002715439,0.0,1.0
2025-10-27,245.01,247.535,243.52,244.35,111024,244.746117515657,247.268398021461,243.257722286489,244.086828353744,111143.704815909,0.0,1.0
2025-10-28,241.97,247.29,241.715,243.38,89703,241.709391678966,247.023661893175,241.454666320954,243.117873070326,89799.7167558502,0.0,1.0
2025-10-29,244.08,249.715,240.93,240.93,206761,243.817119151143,249.446050101719,240.670511787467,240.670511787467,206983.927362032,0.0,1.0
2025-10-30,247.38,256.62,243.59,250.0,253259,247.113564960708,256.343613227492,243.327646894571,249.730743148909,253532.060977558,0.0,1.0
2025-10-31,250.42,256.03,243.99,245.82,269186,250.42,256.03,243.99,245.82,269186,0.27,1.0
2025-11-03,249.15,255.18,244.04,251.82,200125,249.15,255.18,244.04,251.82,200125,0.0,1.0
2025-11-04,238.11,252.81,236.66,247.01,182109,238.11,252.81,236.66,247.01,182109,0.0,1.0
2025-11-05,241.97,244.5,238.27,240.91,149524,241.97,244.5,238.27,240.91,149524,0.0,1.0
2025-11-06,249.37,252.84,237.5,240.05,217513,249.37,252.84,237.5,240.05,217513,0.0,1.0
2025-11-07,244.95,249.3,240.93,246.7,133597,244.95,249.3,240.93,246.7,133597,0.0,1.0
2025-11-10,247.2,250.73,242.2,249.61,124246,247.2,250.73,242.2,249.61,124246,0.0,1.0
2025-11-11,249.63,250.99,245.8201,249.43,132726,249.63,250.99,245.8201,249.43,132726,0.0,1.0
2025-11-12,244.96,257.0,243.04,249.18,180385,244.96,257.0,243.04,249.18,180385,0.0,1.0
2025-11-13,246.51,250.38,242.045,245.83,174037,246.51,250.38,242.045,245.83,174037,0.0,1.0
2025-11-14,251.39,251.85,242.56,242.56,224696,251.39,251.85,242.56,242.56,224696,0.0,1.0
2025-11-17,241.31,254.94,241.26,248.87,221149,241.31,254.94,241.26,248.87,221149,0.0,1.0
2025-11-18,240.45,244.36,239.875,240.54,143315,240.45,244.36,239.875,240.54,143315,0.0,1.0
2025-11-19,243.04,243.98,239.57,242.04,108073,243.04,243.98,239.57,242.04,108073,0.0,1.0
2025-11-20,241.96,248.85,240.0601,244.03,176822,241.96,248.85,240.0601,244.03,176822,0.0,1.0
2025-11-21,259.0,259.81,244.24,244.24,225324,259.0,259.81,244.24,244.24,225324,0.0,1.0
2025-11-24,260.98,262.54,257.175,258.42,203569,260.98,262.54,257.175,258.42,203569,0.0,1.0
2025-11-25,270.19,270.58,262.355,264.61,185045,270.19,270.58,262.355,264.61,185045,0.0,1.0
2025-11-26,271.94,273.81,268.67,268.67,186521,271.94,273.81,268.67,268.67,186521,0.0,1.0