date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-10-11,76.6,76.66,76.6,76.66,201,65.1850451729691,65.2361039550889,65.1850451729691,65.2361039550889,236.19834824299,0.0,1.0
2016-10-12,75.87,76.04,75.87,76.04,318,64.5638299905113,64.7084965398508,64.5638299905113,64.7084965398508,373.686939011298,0.0,1.0
2016-10-13,75.9,75.9,75.9,75.9,100,64.5893593815712,64.5893593815712,64.5893593815712,64.5893593815712,117.511616041289,0.0,1.0
2016-10-14,76.11,76.11,76.11,76.11,100,64.7680651189906,64.7680651189906,64.7680651189906,64.7680651189906,117.511616041289,0.0,1.0
2016-10-17,75.61,75.72,75.61,75.72,200,64.3425752679921,64.4361830352118,64.3425752679921,64.4361830352118,235.023232082577,0.0,1.0
2016-10-18,76.36,76.36,76.36,76.36,290,64.9808100444898,64.9808100444898,64.9808100444898,64.9808100444898,340.783686519737,0.0,1.0
2016-10-19,76.37,76.37,76.37,76.37,218,64.9893198415098,64.9893198415098,64.9893198415098,64.9893198415098,256.175322970009,0.0,1.0
2016-10-20,76.37,76.37,76.37,76.37,0,64.9893198415098,64.9893198415098,64.9893198415098,64.9893198415098,0,0.0,1.0
2016-10-21,76.12,76.12,76.12,76.12,100,64.7765749160106,64.7765749160106,64.7765749160106,64.7765749160106,117.511616041289,0.0,1.0
2016-10-24,76.312,76.46,76.312,76.46,3157,64.939963018794,65.0659080146895,64.939963018794,65.0659080146895,3709.84171842348,0.0,1.0
2016-10-25,76.33,76.33,76.307,76.307,7085,64.9552806534299,64.9552806534299,64.935708120284,64.935708120284,8325.6979965253,0.0,1.0
2016-10-26,76.33,76.33,76.33,76.33,0,64.9552806534299,64.9552806534299,64.9552806534299,64.9552806534299,0,0.0,1.0
2016-10-27,75.94,75.94,75.94,75.94,618,64.6233985696511,64.6233985696511,64.6233985696511,64.6233985696511,726.221787135164,0.0,1.0
2016-10-28,75.99,76.05,75.99,76.05,450,64.6659475547509,64.7170063368708,64.6659475547509,64.7170063368708,528.802272185799,0.0,1.0
2016-10-31,75.6899,75.69,75.55,75.61,1882,64.4105685461817,64.4106536441519,64.2915164858723,64.3425752679921,2211.56861389705,0.0,1.0
2016-11-01,75.13,75.36,75.13,75.36,275,63.9341050110335,64.1298303424929,63.9341050110335,64.1298303424929,323.156944113544,0.0,1.0
2016-11-02,74.89,75.14,74.89,75.14,485,63.7298698825543,63.9426148080535,63.7298698825543,63.9426148080535,569.931337800249,0.0,1.0
2016-11-03,74.89,74.89,74.89,74.89,0,63.7298698825543,63.7298698825543,63.7298698825543,63.7298698825543,0,0.0,1.0
2016-11-04,74.89,74.89,74.89,74.89,18,63.7298698825543,63.7298698825543,63.7298698825543,63.7298698825543,21.1520908874319,0.0,1.0
2016-11-07,74.89,74.89,74.89,74.89,13,63.7298698825543,63.7298698825543,63.7298698825543,63.7298698825543,15.2765100853675,0.0,1.0
2016-11-08,75.31,75.31,75.31,75.31,100,64.087281357393,64.087281357393,64.087281357393,64.087281357393,117.511616041289,0.0,1.0
2016-11-09,76.17,76.17,75.43,75.43,500,64.8191239011104,64.8191239011104,64.1893989216326,64.1893989216326,587.558080206443,0.0,1.0
2016-11-10,76.17,76.17,76.17,76.17,0,64.8191239011104,64.8191239011104,64.8191239011104,64.8191239011104,0,0.0,1.0
2016-11-11,75.7273,75.7273,75.7273,75.7273,100,64.4423951870363,64.4423951870363,64.4423951870363,64.4423951870363,117.511616041289,0.0,1.0
2016-11-14,75.7273,75.7273,75.7273,75.7273,0,64.4423951870363,64.4423951870363,64.4423951870363,64.4423951870363,0,0.0,1.0
2016-11-15,75.7273,75.7273,75.7273,75.7273,0,64.4423951870363,64.4423951870363,64.4423951870363,64.4423951870363,0,0.0,1.0
2016-11-16,75.7273,75.7273,75.7273,75.7273,0,64.4423951870363,64.4423951870363,64.4423951870363,64.4423951870363,0,0.0,1.0
2016-11-17,76.16,76.16,76.16,76.16,100,64.8106141040904,64.8106141040904,64.8106141040904,64.8106141040904,117.511616041289,0.0,1.0
2016-11-18,76.16,76.16,76.16,76.16,0,64.8106141040904,64.8106141040904,64.8106141040904,64.8106141040904,0,0.0,1.0
2016-11-21,76.16,76.16,76.16,76.16,0,64.8106141040904,64.8106141040904,64.8106141040904,64.8106141040904,0,0.0,1.0
2016-11-22,76.16,76.16,76.16,76.16,0,64.8106141040904,64.8106141040904,64.8106141040904,64.8106141040904,0,0.0,1.0
2016-11-23,76.16,76.16,76.16,76.16,0,64.8106141040904,64.8106141040904,64.8106141040904,64.8106141040904,0,0.0,1.0
2016-11-25,76.16,76.16,76.16,76.16,1,64.8106141040904,64.8106141040904,64.8106141040904,64.8106141040904,1.17511616041289,0.0,1.0
2016-11-28,76.16,76.16,76.16,76.16,0,64.8106141040904,64.8106141040904,64.8106141040904,64.8106141040904,0,0.0,1.0
2016-11-29,76.16,76.16,76.16,76.16,0,64.8106141040904,64.8106141040904,64.8106141040904,64.8106141040904,0,0.0,1.0
2016-11-30,76.16,76.16,76.16,76.16,100,64.8106141040904,64.8106141040904,64.8106141040904,64.8106141040904,117.511616041289,0.0,1.0
2016-12-01,76.16,76.16,76.16,76.16,0,64.8106141040904,64.8106141040904,64.8106141040904,64.8106141040904,0,0.0,1.0
2016-12-02,76.16,76.16,76.16,76.16,0,64.8106141040904,64.8106141040904,64.8106141040904,64.8106141040904,0,0.0,1.0
2016-12-05,76.68,76.68,76.68,76.68,193,65.2531235491289,65.2531235491289,65.2531235491289,65.2531235491289,226.797418959687,0.0,1.0
2016-12-06,76.68,76.68,76.68,76.68,24,65.2531235491289,65.2531235491289,65.2531235491289,65.2531235491289,28.2027878499093,0.0,1.0
2016-12-07,78.18,78.18,78.18,78.18,176,66.5295931021244,66.5295931021244,66.5295931021244,66.5295931021244,206.820444232668,0.0,1.0
2016-12-08,78.18,78.18,78.18,78.18,0,66.5295931021244,66.5295931021244,66.5295931021244,66.5295931021244,0,0.0,1.0
2016-12-09,78.63,78.63,78.63,78.63,101,66.912533968023,66.912533968023,66.912533968023,66.912533968023,118.686732201701,0.0,1.0
2016-12-12,78.63,78.63,78.63,78.63,0,66.912533968023,66.912533968023,66.912533968023,66.912533968023,0,0.0,1.0
2016-12-13,78.63,78.63,78.63,78.63,26,66.912533968023,66.912533968023,66.912533968023,66.912533968023,30.553020170735,0.0,1.0
2016-12-14,78.63,78.63,78.63,78.63,1,66.912533968023,66.912533968023,66.912533968023,66.912533968023,1.17511616041289,0.0,1.0
2016-12-15,78.63,78.63,78.63,78.63,0,66.912533968023,66.912533968023,66.912533968023,66.912533968023,0,0.0,1.0
2016-12-16,78.63,78.63,78.63,78.63,0,66.912533968023,66.912533968023,66.912533968023,66.912533968023,0,0.0,1.0
2016-12-19,78.63,78.63,78.63,78.63,0,66.912533968023,66.912533968023,66.912533968023,66.912533968023,0,0.0,1.0
2016-12-20,78.63,78.63,78.63,78.63,0,66.912533968023,66.912533968023,66.912533968023,66.912533968023,0,0.0,1.0
2016-12-21,78.63,78.63,78.63,78.63,0,66.912533968023,66.912533968023,66.912533968023,66.912533968023,0,0.0,1.0
2016-12-22,78.278,78.278,78.278,78.278,191,66.9931694006654,66.9931694006654,66.9931694006654,66.9931694006654,223.173468784289,0.446756,1.0
2016-12-23,78.278,78.278,78.278,78.278,1,66.9931694006654,66.9931694006654,66.9931694006654,66.9931694006654,1.16844748054602,0.0,1.0
2016-12-27,78.278,78.278,78.278,78.278,0,66.9931694006654,66.9931694006654,66.9931694006654,66.9931694006654,0,0.0,1.0
2016-12-28,78.278,78.278,78.278,78.278,0,66.9931694006654,66.9931694006654,66.9931694006654,66.9931694006654,0,0.0,1.0
2016-12-29,78.278,78.278,78.278,78.278,0,66.9931694006654,66.9931694006654,66.9931694006654,66.9931694006654,0,0.0,1.0
2016-12-30,78.278,78.278,78.278,78.278,5,66.9931694006654,66.9931694006654,66.9931694006654,66.9931694006654,5.84223740273008,0.0,1.0
2017-01-03,78.0848,78.25,78.0848,78.25,556,66.8278217892266,66.9692059787178,66.8278217892266,66.9692059787178,649.656799183585,0.0,1.0
2017-01-04,78.7377,78.7377,78.7377,78.7377,128,67.386597438856,67.386597438856,67.386597438856,67.386597438856,149.56127750989,0.0,1.0
2017-01-05,78.7377,78.7377,78.7377,78.7377,0,67.386597438856,67.386597438856,67.386597438856,67.386597438856,0,0.0,1.0
2017-01-06,78.7377,78.7377,78.7377,78.7377,0,67.386597438856,67.386597438856,67.386597438856,67.386597438856,0,0.0,1.0
2017-01-09,78.7377,78.7377,78.7377,78.7377,0,67.386597438856,67.386597438856,67.386597438856,67.386597438856,0,0.0,1.0
2017-01-10,79.37,79.37,79.37,79.37,170,67.927742856624,67.927742856624,67.927742856624,67.927742856624,198.636071692823,0.0,1.0
2017-01-11,79.37,79.37,79.37,79.37,0,67.927742856624,67.927742856624,67.927742856624,67.927742856624,0,0.0,1.0
2017-01-12,79.63,79.63,79.37,79.51,1228,68.1502603461379,68.1502603461379,67.927742856624,68.0475599663623,1434.85350611051,0.0,1.0
2017-01-13,79.82,79.82,79.82,79.82,106,68.3128692807827,68.3128692807827,68.3128692807827,68.3128692807827,123.855432937878,0.0,1.0
2017-01-17,79.58,79.58,79.58,79.58,100,68.1074685212314,68.1074685212314,68.1074685212314,68.1074685212314,116.844748054602,0.0,1.0
2017-01-18,79.58,79.58,79.58,79.58,0,68.1074685212314,68.1074685212314,68.1074685212314,68.1074685212314,0,0.0,1.0
2017-01-19,79.58,79.58,79.58,79.58,0,68.1074685212314,68.1074685212314,68.1074685212314,68.1074685212314,0,0.0,1.0
2017-01-20,79.58,79.58,79.58,79.58,28,68.1074685212314,68.1074685212314,68.1074685212314,68.1074685212314,32.7165294552885,0.0,1.0
2017-01-23,79.58,79.58,79.58,79.58,0,68.1074685212314,68.1074685212314,68.1074685212314,68.1074685212314,0,0.0,1.0
2017-01-24,79.58,79.58,79.58,79.58,1,68.1074685212314,68.1074685212314,68.1074685212314,68.1074685212314,1.16844748054602,0.0,1.0
2017-01-25,79.58,79.58,79.58,79.58,0,68.1074685212314,68.1074685212314,68.1074685212314,68.1074685212314,0,0.0,1.0
2017-01-26,79.58,79.58,79.58,79.58,0,68.1074685212314,68.1074685212314,68.1074685212314,68.1074685212314,0,0.0,1.0
2017-01-27,80.47,80.47,80.47,80.47,454,68.8691630045676,68.8691630045676,68.8691630045676,68.8691630045676,530.475156167892,0.0,1.0
2017-01-30,80.47,80.47,80.47,80.47,48,68.8691630045676,68.8691630045676,68.8691630045676,68.8691630045676,56.0854790662088,0.0,1.0
2017-01-31,80.47,80.47,80.47,80.47,3,68.8691630045676,68.8691630045676,68.8691630045676,68.8691630045676,3.50534244163805,0.0,1.0
2017-02-01,80.47,80.47,80.47,80.47,86,68.8691630045676,68.8691630045676,68.8691630045676,68.8691630045676,100.486483326957,0.0,1.0
2017-02-02,80.24,80.24,80.24,80.24,154,68.6723206099976,68.6723206099976,68.6723206099976,68.6723206099976,179.940912004087,0.0,1.0
2017-02-03,80.5204,80.5204,80.5204,80.5204,148,68.9122971640734,68.9122971640734,68.9122971640734,68.9122971640734,172.930227120811,0.0,1.0
2017-02-06,80.29,80.29,80.29,80.29,115,68.7151124349041,68.7151124349041,68.7151124349041,68.7151124349041,134.371460262792,0.0,1.0
2017-02-07,80.35,80.35,80.35,80.35,121,68.766462624792,68.766462624792,68.766462624792,68.766462624792,141.382145146068,0.0,1.0
2017-02-08,80.35,80.35,80.35,80.35,50,68.766462624792,68.766462624792,68.766462624792,68.766462624792,58.4223740273008,0.0,1.0
2017-02-09,80.9,80.9,80.9,80.9,147,69.2371726987638,69.2371726987638,69.2371726987638,69.2371726987638,171.761779640264,0.0,1.0
2017-02-10,80.9,80.9,80.9,80.9,40,69.2371726987638,69.2371726987638,69.2371726987638,69.2371726987638,46.7378992218407,0.0,1.0
2017-02-13,80.9,80.9,80.9,80.9,81,69.2371726987638,69.2371726987638,69.2371726987638,69.2371726987638,94.6442459242273,0.0,1.0
2017-02-14,80.9,80.9,80.9,80.9,0,69.2371726987638,69.2371726987638,69.2371726987638,69.2371726987638,0,0.0,1.0
2017-02-15,81.86,81.86,81.86,81.86,170,70.0587757369691,70.0587757369691,70.0587757369691,70.0587757369691,198.636071692823,0.0,1.0
2017-02-16,81.86,81.86,81.86,81.86,0,70.0587757369691,70.0587757369691,70.0587757369691,70.0587757369691,0,0.0,1.0
2017-02-17,81.86,81.86,81.86,81.86,0,70.0587757369691,70.0587757369691,70.0587757369691,70.0587757369691,0,0.0,1.0
2017-02-21,81.86,81.86,81.86,81.86,0,70.0587757369691,70.0587757369691,70.0587757369691,70.0587757369691,0,0.0,1.0
2017-02-22,81.86,81.86,81.86,81.86,0,70.0587757369691,70.0587757369691,70.0587757369691,70.0587757369691,0,0.0,1.0
2017-02-23,82.8,82.8,82.76,82.76,3530,70.8632620452119,70.8632620452119,70.8290285852867,70.8290285852867,4124.61960632744,0.0,1.0
2017-02-24,82.8,82.8,82.8,82.8,0,70.8632620452119,70.8632620452119,70.8632620452119,70.8632620452119,0,0.0,1.0
2017-02-27,82.42,82.42,82.42,82.42,771,70.5380441759223,70.5380441759223,70.5380441759223,70.5380441759223,900.873007500979,0.0,1.0
2017-02-28,82.42,82.42,82.42,82.42,0,70.5380441759223,70.5380441759223,70.5380441759223,70.5380441759223,0,0.0,1.0
2017-03-01,82.42,82.42,82.42,82.42,0,70.5380441759223,70.5380441759223,70.5380441759223,70.5380441759223,0,0.0,1.0
2017-03-02,82.99,82.99,82.99,82.99,118,71.0258709798567,71.0258709798567,71.0258709798567,71.0258709798567,137.87680270443,0.0,1.0
2017-03-03,82.9475,82.95,82.9475,82.9499,1076,70.9894979286861,70.9916375199315,70.9894979286861,70.9915519362817,1257.24948906751,0.0,1.0
2017-03-06,82.9475,82.9475,82.9475,82.9475,0,70.9894979286861,70.9894979286861,70.9894979286861,70.9894979286861,0,0.0,1.0
2017-03-07,82.6,82.6,82.59,82.59,3000,70.6920947455858,70.6920947455858,70.6835363806045,70.6835363806045,3505.34244163805,0.0,1.0
2017-03-08,82.45,82.45,82.42,82.42,2000,70.5637192708662,70.5637192708662,70.5380441759223,70.5380441759223,2336.89496109203,0.0,1.0
2017-03-09,82.56,82.56,82.56,82.56,1698,70.6578612856605,70.6578612856605,70.6578612856605,70.6578612856605,1984.02382196714,0.0,1.0
2017-03-10,82.99,82.99,82.99,82.99,200,71.0258709798567,71.0258709798567,71.0258709798567,71.0258709798567,233.689496109203,0.0,1.0
2017-03-13,82.99,82.99,82.99,82.99,0,71.0258709798567,71.0258709798567,71.0258709798567,71.0258709798567,0,0.0,1.0
2017-03-14,82.99,82.99,82.99,82.99,0,71.0258709798567,71.0258709798567,71.0258709798567,71.0258709798567,0,0.0,1.0
2017-03-15,83.43,83.43,83.43,83.43,125,71.4024390390341,71.4024390390341,71.4024390390341,71.4024390390341,146.055935068252,0.0,1.0
2017-03-16,83.43,83.43,83.43,83.43,0,71.4024390390341,71.4024390390341,71.4024390390341,71.4024390390341,0,0.0,1.0
2017-03-17,83.85,83.85,83.85,83.85,152,71.761890368249,71.761890368249,71.761890368249,71.761890368249,177.604017042995,0.0,1.0
2017-03-20,83.38,84.17,83.38,84.17,550,71.6166994180141,72.2952457425552,71.6166994180141,72.2952457425552,640.339479097313,0.300352,1.0
2017-03-21,83.73,83.73,83.73,83.73,102,71.9173212073678,71.9173212073678,71.9173212073678,71.9173212073678,118.753867032592,0.0,1.0
2017-03-22,83.73,83.73,83.73,83.73,0,71.9173212073678,71.9173212073678,71.9173212073678,71.9173212073678,0,0.0,1.0
2017-03-23,83.73,83.73,83.73,83.73,0,71.9173212073678,71.9173212073678,71.9173212073678,71.9173212073678,0,0.0,1.0
2017-03-24,82.8166,82.84,82.8141,82.8141,715,71.1327842290946,71.1528829430114,71.1306369305992,71.1306369305992,832.441322826507,0.0,1.0
2017-03-27,82.8166,82.8166,82.8166,82.8166,60,71.1327842290946,71.1327842290946,71.1327842290946,71.1327842290946,69.8552159015251,0.0,1.0
2017-03-28,82.8166,82.8166,82.8166,82.8166,1,71.1327842290946,71.1327842290946,71.1327842290946,71.1327842290946,1.16425359835875,0.0,1.0
2017-03-29,83.28,83.3,83.28,83.3,1616,71.5308074781988,71.5479858661619,71.5308074781988,71.5479858661619,1881.43381494774,0.0,1.0
2017-03-30,83.54,83.54,83.53,83.54,2300,71.7541265217187,71.7541265217187,71.7455373277371,71.7541265217187,2677.78327622512,0.0,1.0
2017-03-31,83.25,83.25,83.25,83.25,100,71.5050398962542,71.5050398962542,71.5050398962542,71.5050398962542,116.425359835875,0.0,1.0
2017-04-03,83.3,83.3,83.25,83.28,1655,71.5479858661619,71.5479858661619,71.5050398962542,71.5308074781988,1926.83970528373,0.0,1.0
2017-04-04,83.3,83.3,83.3,83.3,0,71.5479858661619,71.5479858661619,71.5479858661619,71.5479858661619,0,0.0,1.0
2017-04-05,83.3,83.3,83.3,83.3,0,71.5479858661619,71.5479858661619,71.5479858661619,71.5479858661619,0,0.0,1.0
2017-04-06,83.3,83.3,83.3,83.3,1700,71.5479858661619,71.5479858661619,71.5479858661619,71.5479858661619,1979.23111720988,0.0,1.0
2017-04-07,82.88,82.99,82.88,82.99,3004,71.1872397189375,71.2817208527344,71.1872397189375,71.2817208527344,3497.41780946969,0.0,1.0
2017-04-10,82.74,82.74,82.74,82.74,1000,71.0669910031961,71.0669910031961,71.0669910031961,71.0669910031961,1164.25359835875,0.0,1.0
2017-04-11,82.74,82.74,82.74,82.74,0,71.0669910031961,71.0669910031961,71.0669910031961,71.0669910031961,0,0.0,1.0
2017-04-12,82.52,82.52,82.52,82.52,600,70.8780287356024,70.8780287356024,70.8780287356024,70.8780287356024,698.55215901525,0.0,1.0
2017-04-13,82.45,82.45,82.36,82.36,2750,70.8179043777317,70.8179043777317,70.7406016318979,70.7406016318979,3201.69739548656,0.0,1.0
2017-04-17,82.5,82.5,82.5,82.5,102,70.8608503476393,70.8608503476393,70.8608503476393,70.8608503476393,118.753867032593,0.0,1.0
2017-04-18,82.5,82.5,82.5,82.5,0,70.8608503476393,70.8608503476393,70.8608503476393,70.8608503476393,0,0.0,1.0
2017-04-19,82.3375,82.3999,82.3375,82.3999,306,70.7212759454394,70.7748725158842,70.7212759454394,70.7748725158842,356.261601097778,0.0,1.0
2017-04-20,82.75,82.75,82.75,82.75,730,71.0755801971776,71.0755801971776,71.0755801971776,71.0755801971776,849.905126801888,0.0,1.0
2017-04-21,82.75,82.75,82.75,82.75,13,71.0755801971776,71.0755801971776,71.0755801971776,71.0755801971776,15.1352967786638,0.0,1.0
2017-04-24,83.97,83.97,83.97,83.97,200,72.1234618629245,72.1234618629245,72.1234618629245,72.1234618629245,232.85071967175,0.0,1.0
2017-04-25,83.97,83.97,83.97,83.97,28,72.1234618629245,72.1234618629245,72.1234618629245,72.1234618629245,32.599100754045,0.0,1.0
2017-04-26,84.6,84.6,84.6,84.6,152,72.664581083761,72.664581083761,72.664581083761,72.664581083761,176.96654695053,0.0,1.0
2017-04-27,84.61,84.61,84.61,84.61,325,72.6731702777426,72.6731702777426,72.6731702777426,72.6731702777426,378.382419466594,0.0,1.0
2017-04-28,84.61,84.61,84.61,84.61,0,72.6731702777426,72.6731702777426,72.6731702777426,72.6731702777426,0,0.0,1.0
2017-05-01,84.57,84.57,84.57,84.57,120,72.6388135018164,72.6388135018164,72.6388135018164,72.6388135018164,139.71043180305,0.0,1.0
2017-05-02,84.57,84.57,84.57,84.57,16,72.6388135018164,72.6388135018164,72.6388135018164,72.6388135018164,18.62805757374,0.0,1.0
2017-05-03,84.57,84.57,84.57,84.57,0,72.6388135018164,72.6388135018164,72.6388135018164,72.6388135018164,0,0.0,1.0
2017-05-04,85.1799,85.1799,85.08,85.08,1100,73.1626684427501,73.1626684427501,73.0768623948746,73.0768623948746,1280.67895819463,0.0,1.0
2017-05-05,85.1799,85.1799,85.1799,85.1799,0,73.1626684427501,73.1626684427501,73.1626684427501,73.1626684427501,0,0.0,1.0
2017-05-08,85.321,85.321,85.32,85.32,200,73.2838619698295,73.2838619698295,73.2830030504313,73.2830030504313,232.85071967175,0.0,1.0
2017-05-09,85.5,85.5,85.5,85.5,1001,73.4376085420989,73.4376085420989,73.4376085420989,73.4376085420989,1165.41785195711,0.0,1.0
2017-05-10,85.5,85.5,85.5,85.5,0,73.4376085420989,73.4376085420989,73.4376085420989,73.4376085420989,0,0.0,1.0
2017-05-11,85.5,85.5,85.5,85.5,15,73.4376085420989,73.4376085420989,73.4376085420989,73.4376085420989,17.4638039753813,0.0,1.0
2017-05-12,85.53,85.53,85.28,85.28,684,73.4633761240435,73.4633761240435,73.2486462745052,73.2486462745052,796.349461277386,0.0,1.0
2017-05-15,85.68,85.68,85.68,85.68,100,73.5922140337665,73.5922140337665,73.5922140337665,73.5922140337665,116.425359835875,0.0,1.0
2017-05-16,86.02,86.08,86.02,86.08,3100,73.8842466291386,73.9357817930278,73.8842466291386,73.9357817930278,3609.18615491213,0.0,1.0
2017-05-17,86.02,86.02,86.02,86.02,0,73.8842466291386,73.8842466291386,73.8842466291386,73.8842466291386,0,0.0,1.0
2017-05-18,86.02,86.02,86.02,86.02,0,73.8842466291386,73.8842466291386,73.8842466291386,73.8842466291386,0,0.0,1.0
2017-05-19,86.02,86.02,86.02,86.02,0,73.8842466291386,73.8842466291386,73.8842466291386,73.8842466291386,0,0.0,1.0
2017-05-22,86.02,86.02,86.02,86.02,0,73.8842466291386,73.8842466291386,73.8842466291386,73.8842466291386,0,0.0,1.0
2017-05-23,86.02,86.02,86.02,86.02,0,73.8842466291386,73.8842466291386,73.8842466291386,73.8842466291386,0,0.0,1.0
2017-05-24,86.02,86.02,86.02,86.02,0,73.8842466291386,73.8842466291386,73.8842466291386,73.8842466291386,0,0.0,1.0
2017-05-25,86.49,86.52,86.36,86.36,607,74.2879387462706,74.3137063282152,74.1762792245107,74.1762792245107,706.701934203762,0.0,1.0
2017-05-26,86.49,86.49,86.49,86.49,49,74.2879387462706,74.2879387462706,74.2879387462706,74.2879387462706,57.0484263195788,0.0,1.0
2017-05-30,86.49,86.49,86.49,86.49,0,74.2879387462706,74.2879387462706,74.2879387462706,74.2879387462706,0,0.0,1.0
2017-05-31,86.49,86.49,86.49,86.49,0,74.2879387462706,74.2879387462706,74.2879387462706,74.2879387462706,0,0.0,1.0
2017-06-01,86.49,86.49,86.49,86.49,40,74.2879387462706,74.2879387462706,74.2879387462706,74.2879387462706,46.57014393435,0.0,1.0
2017-06-02,87.47,87.47,87.47,87.47,569,75.1296797564607,75.1296797564607,75.1296797564607,75.1296797564607,662.460297466129,0.0,1.0
2017-06-05,87.47,87.47,87.47,87.47,0,75.1296797564607,75.1296797564607,75.1296797564607,75.1296797564607,0,0.0,1.0
2017-06-06,87.1699,87.17,86.96,87.17,832,74.871918045075,74.8720039370148,74.6916308634026,74.8720039370148,968.65899383448,0.0,1.0
2017-06-07,87.19,87.19,87.19,87.19,3443,74.8891823249779,74.8891823249779,74.8891823249779,74.8891823249779,4008.52513914918,0.0,1.0
2017-06-08,87.19,87.19,87.19,87.19,0,74.8891823249779,74.8891823249779,74.8891823249779,74.8891823249779,0,0.0,1.0
2017-06-09,86.77,86.77,86.77,86.77,2073,74.5284361777535,74.5284361777535,74.5284361777535,74.5284361777535,2413.49770939769,0.0,1.0
2017-06-12,86.44,86.52,86.43,86.52,6198,74.2449927763629,74.3137063282152,74.2364035823814,74.3137063282152,7216.04380262754,0.0,1.0
2017-06-13,87.05,87.14,87.01,87.01,2845,74.7689336092364,74.8462363550702,74.7345768333103,74.7345768333103,3312.30148733065,0.0,1.0
2017-06-14,87.05,87.05,87.05,87.05,0,74.7689336092364,74.7689336092364,74.7689336092364,74.7689336092364,0,0.0,1.0
2017-06-15,86.14,86.14,86.08,86.08,4762,73.987316956917,73.987316956917,73.9357817930278,73.9357817930278,5544.17563538437,0.0,1.0
2017-06-16,86.14,86.14,86.14,86.14,0,73.987316956917,73.987316956917,73.987316956917,73.987316956917,0,0.0,1.0
2017-06-19,86.83,86.83,86.83,86.83,200,75.1597960473182,75.1597960473182,75.1597960473182,75.1597960473182,231.054378980312,0.675063,1.0
2017-06-20,86.83,86.83,86.83,86.83,0,75.1597960473182,75.1597960473182,75.1597960473182,75.1597960473182,0,0.0,1.0
2017-06-21,85.874,85.874,85.874,85.874,698,74.3322852213221,74.3322852213221,74.3322852213221,74.3322852213221,806.379782641289,0.0,1.0
2017-06-22,85.874,85.874,85.874,85.874,0,74.3322852213221,74.3322852213221,74.3322852213221,74.3322852213221,0,0.0,1.0
2017-06-23,85.874,85.874,85.874,85.874,0,74.3322852213221,74.3322852213221,74.3322852213221,74.3322852213221,0,0.0,1.0
2017-06-26,85.874,85.874,85.874,85.874,11,74.3322852213221,74.3322852213221,74.3322852213221,74.3322852213221,12.7079908439172,0.0,1.0
2017-06-27,85.874,85.874,85.874,85.874,0,74.3322852213221,74.3322852213221,74.3322852213221,74.3322852213221,0,0.0,1.0
2017-06-28,86.2701,86.332,86.2701,86.33,328,74.6751482319676,74.7287286923537,74.6751482319676,74.7269974981571,378.929181527711,0.0,1.0
2017-06-29,86.07,86.47,85.7756,86.47,1120,74.5019422525933,74.8481810919222,74.2471104668472,74.8481810919222,1293.90452228975,0.0,1.0
2017-06-30,86.07,86.07,86.07,86.07,25,74.5019422525933,74.5019422525933,74.5019422525933,74.5019422525933,28.881797372539,0.0,1.0
2017-07-03,86.07,86.07,86.07,86.07,0,74.5019422525933,74.5019422525933,74.5019422525933,74.5019422525933,0,0.0,1.0
2017-07-05,85.88,86.07,85.88,86.05,19675,74.3374788039121,74.5019422525933,74.3374788039121,74.4846303106269,22729.9745321882,0.0,1.0
2017-07-06,85.88,85.88,85.88,85.88,0,74.3374788039121,74.3374788039121,74.3374788039121,74.3374788039121,0,0.0,1.0
2017-07-07,85.75,85.75,85.3,85.3,893,74.2249511811302,74.2249511811302,73.8354324868852,73.8354324868852,1031.65780214709,0.0,1.0
2017-07-10,85.6,86.02,85.6,86.01,8000,74.0951116163819,74.4586623976772,74.0951116163819,74.450006426694,9242.17515921247,0.0,1.0
2017-07-11,85.57,85.57,85.57,85.57,20000,74.0691437034322,74.0691437034322,74.0691437034322,74.0691437034322,23105.4378980312,0.0,1.0
2017-07-12,86.22,86.24,86.22,86.24,1000,74.6317818173416,74.6490937593081,74.6317818173416,74.6490937593081,1155.27189490156,0.0,1.0
2017-07-13,86.22,86.22,86.22,86.22,0,74.6317818173416,74.6317818173416,74.6317818173416,74.6317818173416,0,0.0,1.0
2017-07-14,87.555,87.555,87.28,87.55,5732,75.7873539436018,75.7873539436018,75.5493147415632,75.7830259581102,6622.01850157574,0.0,1.0
2017-07-17,87.555,87.555,87.555,87.555,1,75.7873539436018,75.7873539436018,75.7873539436018,75.7873539436018,1.15527189490156,0.0,1.0
2017-07-18,87.555,87.555,87.555,87.555,45,75.7873539436018,75.7873539436018,75.7873539436018,75.7873539436018,51.9872352705702,0.0,1.0
2017-07-19,87.555,87.555,87.555,87.555,0,75.7873539436018,75.7873539436018,75.7873539436018,75.7873539436018,0,0.0,1.0
2017-07-20,87.555,87.555,87.555,87.555,0,75.7873539436018,75.7873539436018,75.7873539436018,75.7873539436018,0,0.0,1.0
2017-07-21,87.85,87.94,87.85,87.94,210,76.0427050876068,76.1206088264559,76.0427050876068,76.1206088264559,242.607097929328,0.0,1.0
2017-07-24,87.8,87.8,87.8,87.8,100,75.9994252326907,75.9994252326907,75.9994252326907,75.9994252326907,115.527189490156,0.0,1.0
2017-07-25,88.06,88.14,88.06,88.14,464,76.2244804782545,76.2937282461203,76.2244804782545,76.2937282461203,536.046159234324,0.0,1.0
2017-07-26,88.25,88.25,88.25,88.25,100,76.3889439269357,76.3889439269357,76.3889439269357,76.3889439269357,115.527189490156,0.0,1.0
2017-07-27,88.25,88.25,88.25,88.25,0,76.3889439269357,76.3889439269357,76.3889439269357,76.3889439269357,0,0.0,1.0
2017-07-28,88.06,88.078,88.06,88.078,309,76.2244804782545,76.2400612260243,76.2244804782545,76.2400612260243,356.979015524582,0.0,1.0
2017-07-31,88.09,88.09,88.09,88.09,100,76.2504483912042,76.2504483912042,76.2504483912042,76.2504483912042,115.527189490156,0.0,1.0
2017-08-01,88.71,88.71,88.68,88.68,441,76.7871185921639,76.7871185921639,76.7611506792143,76.7611506792143,509.474905651588,0.0,1.0
2017-08-02,88.67,88.67,88.67,88.67,101,76.7524947082311,76.7524947082311,76.7524947082311,76.7524947082311,116.682461385057,0.0,1.0
2017-08-03,88.55,88.55,88.55,88.55,135,76.6486230564324,76.6486230564324,76.6486230564324,76.6486230564324,155.96170581171,0.0,1.0
2017-08-04,88.77,88.94,88.77,88.8,1737,76.8390544180633,76.9862059247781,76.8390544180633,76.865022331013,2006.70728144401,0.0,1.0
2017-08-07,88.77,88.77,88.77,88.77,0,76.8390544180633,76.8390544180633,76.8390544180633,76.8390544180633,0,0.0,1.0
2017-08-08,88.63,89.165,88.63,89.165,1784,76.7178708242982,77.1809652719006,76.7178708242982,77.1809652719006,2061.00506050438,0.0,1.0
2017-08-09,88.49,88.49,88.49,88.49,100,76.5966872305331,76.5966872305331,76.5966872305331,76.5966872305331,115.527189490156,0.0,1.0
2017-08-10,87.25,88.09,87.25,88.09,308,75.5233468286135,76.2504483912042,75.5233468286135,76.2504483912042,355.82374362968,0.0,1.0
2017-08-11,87.36,87.36,87.36,87.36,111,75.618562509429,75.618562509429,75.618562509429,75.618562509429,128.235180334073,0.0,1.0
2017-08-14,88.14,88.14,88.14,88.14,100,76.2937282461203,76.2937282461203,76.2937282461203,76.2937282461203,115.527189490156,0.0,1.0
2017-08-15,88.12,88.12,88.12,88.12,145,76.2764163041539,76.2764163041539,76.2764163041539,76.2764163041539,167.514424760726,0.0,1.0
2017-08-16,88.36,88.36,88.36,88.36,100,76.4841596077512,76.4841596077512,76.4841596077512,76.4841596077512,115.527189490156,0.0,1.0
2017-08-17,87.24,87.85,87.24,87.79,650,75.5146908576303,76.0427050876068,75.5146908576303,75.9907692617075,750.926731686013,0.0,1.0
2017-08-18,87.2,87.2,87.2,87.2,129,75.4800669736974,75.4800669736974,75.4800669736974,75.4800669736974,149.030074442301,0.0,1.0
2017-08-21,87.2,87.2,87.2,87.2,1,75.4800669736974,75.4800669736974,75.4800669736974,75.4800669736974,1.15527189490156,0.0,1.0
2017-08-22,87.89,88.02,87.89,88.0,400,76.0773289715397,76.1898565943216,76.0773289715397,76.1725446523552,462.108757960624,0.0,1.0
2017-08-23,87.89,87.89,87.89,87.89,0,76.0773289715397,76.0773289715397,76.0773289715397,76.0773289715397,0,0.0,1.0
2017-08-24,87.53,87.53,87.53,87.53,100,75.7657140161437,75.7657140161437,75.7657140161437,75.7657140161437,115.527189490156,0.0,1.0
2017-08-25,87.87,87.87,87.87,87.87,100,76.0600170295733,76.0600170295733,76.0600170295733,76.0600170295733,115.527189490156,0.0,1.0
2017-08-28,88.05,88.13,88.02,88.07,5911,76.2158245072713,76.2850722751371,76.1898565943216,76.2331364492377,6828.81217076312,0.0,1.0
2017-08-29,88.05,88.05,88.05,88.05,0,76.2158245072713,76.2158245072713,76.2158245072713,76.2158245072713,0,0.0,1.0
2017-08-30,88.05,88.05,88.05,88.05,20,76.2158245072713,76.2158245072713,76.2158245072713,76.2158245072713,23.1054378980312,0.0,1.0
2017-08-31,88.59,88.595,88.59,88.595,245,76.6832469403653,76.6875749258569,76.6832469403653,76.6875749258569,283.041614250882,0.0,1.0
2017-09-01,88.59,88.59,88.59,88.59,0,76.6832469403653,76.6832469403653,76.6832469403653,76.6832469403653,0,0.0,1.0
2017-09-05,88.51,88.73,88.39,88.73,1000,76.6139991724995,76.8044305341304,76.5101275207008,76.8044305341304,1155.27189490156,0.0,1.0
2017-09-06,88.83,88.83,88.83,88.83,305,76.8909902439626,76.8909902439626,76.8909902439626,76.8909902439626,352.357927944976,0.0,1.0
2017-09-07,88.89,88.89,88.89,88.89,135,76.942926069862,76.942926069862,76.942926069862,76.942926069862,155.96170581171,0.0,1.0
2017-09-08,88.93,88.93,88.93,88.93,150,76.9775499537948,76.9775499537948,76.9775499537948,76.9775499537948,173.290784235234,0.0,1.0
2017-09-11,89.75,89.75,89.6,89.6,3782,77.6873395744191,77.6873395744191,77.5575000096707,77.5575000096707,4369.23830651769,0.0,1.0
2017-09-12,90.01,90.01,90.01,90.01,237,77.9123948199828,77.9123948199828,77.9123948199828,77.9123948199828,273.79943909167,0.0,1.0
2017-09-13,90.01,90.01,90.01,90.01,2,77.9123948199828,77.9123948199828,77.9123948199828,77.9123948199828,2.31054378980312,0.0,1.0
2017-09-14,89.93,89.93,89.85,89.85,651,77.8431470521171,77.8431470521171,77.7738992842513,77.7738992842513,752.082003580915,0.0,1.0
2017-09-15,89.95,89.97,89.95,89.97,299,77.8604589940835,77.8777709360499,77.8604589940835,77.8777709360499,345.426296575566,0.0,1.0
2017-09-18,89.595,89.595,89.595,89.595,12,77.8604754404284,77.8604754404284,77.8604754404284,77.8604754404284,13.8085465561098,0.355019,1.0
2017-09-19,89.595,89.595,89.595,89.595,3,77.8604754404284,77.8604754404284,77.8604754404284,77.8604754404284,3.45213663902745,0.0,1.0
2017-09-20,89.595,89.595,89.595,89.595,26,77.8604754404284,77.8604754404284,77.8604754404284,77.8604754404284,29.9185175382379,0.0,1.0
2017-09-21,89.9,89.9,89.83,89.83,504,78.1255286801106,78.1255286801106,78.064696789036,78.064696789036,579.958955356612,0.0,1.0
2017-09-22,89.77,89.77,89.72,89.72,64615,78.0125551681149,78.0125551681149,77.9691038173473,77.9691038173473,74353.2696435863,0.0,1.0
2017-09-25,89.3099,89.31,89.27,89.27,200487,77.6127158383516,77.6128027410531,77.5780416604391,77.5780416604391,230702.839449566,0.0,1.0
2017-09-26,89.24,89.24,89.2,89.2,336,77.5519708499785,77.5519708499785,77.5172097693645,77.5172097693645,386.639303571075,0.0,1.0
2017-09-27,89.67,89.67,89.47,89.47,237,77.9256524665797,77.9256524665797,77.7518470635094,77.7518470635094,272.718794483169,0.0,1.0
2017-09-28,89.73,89.73,89.5654,89.59,926,77.9777940875008,77.9777940875008,77.834752240774,77.8561303053516,1065.55950924647,0.0,1.0
2017-09-29,90.11,90.11,89.85,89.85,1000,78.3080243533344,78.3080243533344,78.082077329343,78.082077329343,1150.71221300915,0.0,1.0
2017-10-02,90.3,90.34,90.083,90.083,2005,78.4731394862513,78.5079005668653,78.2845606239199,78.2845606239199,2307.17798708335,0.0,1.0
2017-10-03,90.31,90.42,90.26,90.42,2060,78.4818297564048,78.5774227280935,78.4383784056372,78.5774227280935,2370.46715879885,0.0,1.0
2017-10-04,90.43,90.43,90.36,90.36,200,78.586112998247,78.586112998247,78.5252811071723,78.5252811071723,230.14244260183,0.0,1.0
2017-10-05,90.43,90.43,90.43,90.43,1,78.586112998247,78.586112998247,78.586112998247,78.586112998247,1.15071221300915,0.0,1.0
2017-10-06,90.57,90.6,90.5,90.54,1652,78.7077767803962,78.7338475908567,78.6469448893216,78.6817059699356,1900.97657589112,0.0,1.0
2017-10-09,90.57,90.57,90.57,90.57,26,78.7077767803962,78.7077767803962,78.7077767803962,78.7077767803962,29.9185175382379,0.0,1.0
2017-10-10,90.99,91.0,90.88,90.88,498,79.0727681268439,79.0814583969974,78.9771751551552,78.9771751551552,573.054682078557,0.0,1.0
2017-10-11,90.99,90.99,90.99,90.99,0,79.0727681268439,79.0727681268439,79.0727681268439,79.0727681268439,0,0.0,1.0
2017-10-12,91.1683,91.22,91.07,91.07,4661,79.2277156436811,79.2726443403747,79.142290288072,79.142290288072,5363.46962483565,0.0,1.0
2017-10-13,91.1683,91.1683,91.1683,91.1683,25,79.2277156436811,79.2277156436811,79.2277156436811,79.2277156436811,28.7678053252288,0.0,1.0
2017-10-16,91.54,91.54,91.5,91.5,710,79.5507329852873,79.5507329852873,79.5159719046732,79.5159719046732,817.005671236497,0.0,1.0
2017-10-17,91.43,91.43,91.43,91.43,200,79.4551400135986,79.4551400135986,79.4551400135986,79.4551400135986,230.14244260183,0.0,1.0
2017-10-18,91.73,91.73,91.72,91.72,485,79.7158481182041,79.7158481182041,79.7071578480506,79.7071578480506,558.095423309438,0.0,1.0
2017-10-19,91.54,91.54,91.28,91.29,30898,79.5507329852873,79.5507329852873,79.3247859612958,79.3334762314494,35554.7059575567,0.0,1.0
2017-10-20,91.74,91.74,91.73,91.73,2900,79.7245383883576,79.7245383883576,79.7158481182041,79.7158481182041,3337.06541772654,0.0,1.0
2017-10-23,91.71,91.71,91.71,91.71,220,79.698467577897,79.698467577897,79.698467577897,79.698467577897,253.156686862013,0.0,1.0
2017-10-24,91.71,91.71,91.71,91.71,1,79.698467577897,79.698467577897,79.698467577897,79.698467577897,1.15071221300915,0.0,1.0
2017-10-25,91.13,91.18,90.8099,91.18,620,79.1944319089931,79.2378832597607,78.916256361379,79.2378832597607,713.441572065674,0.0,1.0
2017-10-26,91.59,93.1,91.53,93.1,5614,79.5941843360549,80.9064151292358,79.5420427151337,80.9064151292358,6460.09836383337,0.0,1.0
2017-10-27,92.22,92.22,92.09,92.09,3618,80.1416713557264,80.1416713557264,80.0286978437307,80.0286978437307,4163.27678666711,0.0,1.0
2017-10-30,92.4,92.4,92.38,92.38,1425,80.2980962184897,80.2980962184897,80.2807156781826,80.2807156781826,1639.76490353804,0.0,1.0
2017-10-31,92.17,92.25,92.17,92.22,5850,80.0982200049588,80.1677421661869,80.0982200049588,80.1416713557264,6731.66644610353,0.0,1.0
2017-11-01,92.43,92.43,92.41,92.41,231,80.3241670289502,80.3241670289502,80.3067864886432,80.3067864886432,265.814521205114,0.0,1.0
2017-11-02,92.43,92.43,92.43,92.43,118,80.3241670289502,80.3241670289502,80.3241670289502,80.3241670289502,135.78404113508,0.0,1.0
2017-11-03,92.65,92.65,92.6,92.6,10947,80.5153529723276,80.5153529723276,80.47190162156,80.47190162156,12596.8465958112,0.0,1.0
2017-11-06,92.83,92.84,92.71,92.71,4474,80.6717778350909,80.6804681052444,80.5674945932487,80.5674945932487,5148.28644100294,0.0,1.0
2017-11-07,92.55,92.87,92.54,92.87,360,80.4284502707924,80.7065389157049,80.4197600006389,80.7065389157049,414.256396683294,0.0,1.0
2017-11-08,92.55,92.55,92.55,92.55,0,80.4284502707924,80.4284502707924,80.4284502707924,80.4284502707924,0,0.0,1.0
2017-11-09,92.35,92.35,92.33,92.3382,84043,80.2546448677221,80.2546448677221,80.237264327415,80.2443903489409,96709.3065179281,0.0,1.0
2017-11-10,92.4439,92.539,92.4439,92.52,380,80.3362465044636,80.4188909736235,80.3362465044636,80.4023794603318,437.270640943477,0.0,1.0
2017-11-13,92.27,92.27,92.05,92.05,652,80.1851227064939,80.1851227064939,79.9939367631166,79.9939367631166,750.264362881967,0.0,1.0
2017-11-14,91.9499,91.9499,91.9499,91.9499,540,79.9069471588799,79.9069471588799,79.9069471588799,79.9069471588799,621.384595024942,0.0,1.0
2017-11-15,91.62,91.64,91.62,91.64,400,79.6202551465154,79.6376356868224,79.6202551465154,79.6376356868224,460.28488520366,0.0,1.0
2017-11-16,92.31,92.31,91.84,91.84,612,80.219883787108,80.219883787108,79.8114410898928,79.8114410898928,704.235874361601,0.0,1.0
2017-11-17,91.97,92.09,91.97,92.08,2117,79.9244146018885,80.0286978437307,79.9244146018885,80.0200075735771,2436.05775494037,0.0,1.0
2017-11-20,92.07,92.23,92.02,92.02,840,80.0113173034236,80.1503616258799,79.967865952656,79.967865952656,966.598258927687,0.0,1.0
2017-11-21,92.57,92.65,92.55,92.55,2450,80.4458308110994,80.5153529723276,80.4284502707924,80.4284502707924,2819.24492187242,0.0,1.0
2017-11-22,92.8473,92.8473,92.81,92.81,568,80.6868120024564,80.6868120024564,80.6543972947838,80.6543972947838,653.604536989198,0.0,1.0
2017-11-24,93.12,93.12,93.12,93.12,287,80.9237956695428,80.9237956695428,80.9237956695428,80.9237956695428,330.254405133627,0.0,1.0
2017-11-27,93.12,93.12,93.12,93.12,62,80.9237956695428,80.9237956695428,80.9237956695428,80.9237956695428,71.3441572065674,0.0,1.0
2017-11-28,93.6272,93.6272,93.19,93.19,3368,81.3645661717292,81.3645661717292,80.9846275606174,80.9846275606174,3875.59873341482,0.0,1.0
2017-11-29,93.48,93.48,93.47,93.47,348,81.2366453950694,81.2366453950694,81.2279551249159,81.2279551249159,400.447850127185,0.0,1.0
2017-11-30,93.99,93.99,93.86,93.86,552,81.6798491728987,81.6798491728987,81.566875660903,81.566875660903,635.193141581052,0.0,1.0
2017-12-01,93.77,93.77,93.77,93.77,166,81.4886632295214,81.4886632295214,81.4886632295214,81.4886632295214,191.018227359519,0.0,1.0
2017-12-04,94.1,94.1,94.1,94.1,602,81.7754421445874,81.7754421445874,81.7754421445874,81.7754421445874,692.728752231509,0.0,1.0
2017-12-05,93.48,93.52,92.92,93.3301,12779,81.2366453950694,81.2714064756835,80.7499902664725,81.1063782454682,14704.9513700439,0.0,1.0
2017-12-06,93.21,93.23,92.885,93.23,2942,81.0020081009245,81.0193886412315,80.7195743209352,81.0193886412315,3385.39533067292,0.0,1.0
2017-12-07,92.95,92.95,92.95,92.95,200,80.776061076933,80.776061076933,80.776061076933,80.776061076933,230.14244260183,0.0,1.0
2017-12-08,93.43,93.43,93.43,93.43,200,81.1931940443018,81.1931940443018,81.1931940443018,81.1931940443018,230.14244260183,0.0,1.0
2017-12-11,94.06,94.06,94.01,94.01,545,81.7406810639733,81.7406810639733,81.6972297132058,81.6972297132058,627.138156089988,0.0,1.0
2017-12-12,94.3,94.3,94.07,94.07,85514,81.9492475476577,81.9492475476577,81.7493713341268,81.7493713341268,98402.0041832646,0.0,1.0
2017-12-13,94.15,94.15,94.15,94.15,100,81.818893495355,81.818893495355,81.818893495355,81.818893495355,115.071221300915,0.0,1.0
2017-12-14,94.07,94.07,94.07,94.07,200,81.7493713341268,81.7493713341268,81.7493713341268,81.7493713341268,230.14244260183,0.0,1.0
2017-12-15,94.07,94.07,94.07,94.07,0,81.7493713341268,81.7493713341268,81.7493713341268,81.7493713341268,0,0.0,1.0
2017-12-18,95.27,95.37,95.27,95.34,1204,82.7922037525488,82.879106454084,82.7922037525488,82.8530356436234,1385.45750446302,0.0,1.0
2017-12-19,95.17,95.17,95.06,95.06,4404,82.7053010510136,82.7053010510136,82.609708079325,82.609708079325,5067.7365860923,0.0,1.0
2017-12-20,94.9,94.9,94.86,94.86,1013,82.4706637568687,82.4706637568687,82.4359026762546,82.4359026762546,1165.67147177827,0.0,1.0
2017-12-21,94.9,94.9,94.9,94.9,63,82.7232516730427,82.7232516730427,82.7232516730427,82.7232516730427,72.2735129372133,0.290656,1.0
2017-12-22,94.862,94.862,94.67,94.75,13249,82.690127504828,82.690127504828,82.52276328648,82.5924983774584,15199.2344905578,0.0,1.0
2017-12-26,94.862,94.862,94.862,94.862,59,82.690127504828,82.690127504828,82.690127504828,82.690127504828,67.6847184650092,0.0,1.0
2017-12-27,94.89,94.89,94.83,94.83,250,82.7145347866704,82.7145347866704,82.6622334684367,82.6622334684367,286.799654512751,0.0,1.0
2017-12-28,95.04,95.04,94.976,94.976,1427,82.8452880822548,82.8452880822548,82.7895000094721,82.7895000094721,1637.05242795878,0.0,1.0
2017-12-29,94.98,95.1,94.98,95.1,210,82.7929867640211,82.8975894004886,82.7929867640211,82.8975894004886,240.911709790711,0.0,1.0
2018-01-02,95.46,95.46,95.37,95.37,611,83.211397309891,83.211397309891,83.1329453325404,83.1329453325404,700.938355629164,0.0,1.0
2018-01-03,96.04,96.04,96.01,96.01,15749,83.7169767194839,83.7169767194839,83.6908260603671,83.6908260603671,18067.2310356853,0.0,1.0
2018-01-04,96.85,96.85,96.65,96.65,996,84.4230445156395,84.4230445156395,84.2487067881937,84.2487067881937,1142.6098235788,0.0,1.0
2018-01-05,97.27,97.27,97.12,97.12,5107,84.7891537432757,84.7891537432757,84.6584004476914,84.6584004476914,5858.74334238648,0.0,1.0
2018-01-08,97.42,97.42,97.36,97.36,1135,84.9199070388601,84.9199070388601,84.8676057206263,84.8676057206263,1302.07043148789,0.0,1.0
2018-01-09,97.422,97.68,97.422,97.68,1891,84.9216504161346,85.1465460845397,84.9216504161346,85.1465460845397,2169.35258673445,0.0,1.0
2018-01-10,97.51,97.54,97.51,97.51,810,84.9983590162107,85.0245096753276,84.9983590162107,84.9983590162107,929.230880621313,0.0,1.0
2018-01-11,98.0,98.0,97.785,97.785,309,85.425486448453,85.425486448453,85.2380733914487,85.2380733914487,354.48437297776,0.0,1.0
2018-01-12,98.98,99.03,98.47,98.47,17509,86.2797413129375,86.323325744799,85.8351801079507,85.8351801079507,20086.300603455,0.0,1.0
2018-01-16,98.91,99.62,98.91,99.62,1428,86.2187231083315,86.8376220407641,86.2187231083315,86.8376220407641,1638.19962657683,0.0,1.0
2018-01-17,99.64,99.74,99.64,99.74,280,86.8550558135087,86.9422246772316,86.8550558135087,86.9422246772316,321.215613054281,0.0,1.0
2018-01-18,99.47,99.59,99.47,99.59,375,86.7068687451798,86.8114713816473,86.7068687451798,86.8114713816473,430.199481769126,0.0,1.0
2018-01-19,99.94,99.97,99.93,99.969,3702,87.1165624046775,87.1427130637943,87.1078455183052,87.1418413751571,4246.92928402481,0.0,1.0
2018-01-22,100.53,100.53,99.93,99.93,753,87.6308587006426,87.6308587006426,87.1078455183052,87.1078455183052,863.840559392406,0.0,1.0
2018-01-23,101.07,101.07,100.97,100.97,963,88.1015705647464,88.1015705647464,88.0144017010234,88.0144017010234,1104.75226918312,0.0,1.0
2018-01-24,101.3,101.3,101.115,101.115,2211,88.302058951309,88.302058951309,88.1407965534217,88.1407965534217,2536.45614451077,0.0,1.0
2018-01-25,100.88,100.94,100.775,100.9,1167,87.9359497236728,87.9882510419066,87.8444224167638,87.9533834964174,1338.78078726552,0.0,1.0
2018-01-26,101.95,101.95,101.435,101.435,1141,88.868656565508,88.868656565508,88.419736917335,88.419736917335,1308.95362319619,0.0,1.0
2018-01-29,101.64,101.64,101.64,101.64,244,88.598433087967,88.598433087967,88.598433087967,88.598433087967,279.916462804445,0.0,1.0
2018-01-30,100.55,100.7,100.55,100.68,21379,87.6482924733872,87.7790457689716,87.6482924733872,87.761611996227,24525.9592553124,0.0,1.0
2018-01-31,100.23,100.258,100.23,100.258,716,87.3693521094739,87.3937593913163,87.3693521094739,87.3937593913163,821.394210524519,0.0,1.0
2018-02-01,99.98,100.18,99.98,100.18,2575,87.1514299501666,87.3257676776124,87.1514299501666,87.3257676776124,2954.03644148133,0.0,1.0
2018-02-02,97.99,99.1,97.99,99.1,5573,85.4167695620807,86.384343949405,85.4167695620807,86.384343949405,6393.33789839824,0.0,1.0
2018-02-05,97.23,97.7,97.23,97.23,1252,84.7542861977866,85.1639798572842,84.7542861977866,84.7542861977866,1436.29266979986,0.0,1.0
2018-02-06,95.56,95.66,92.74,93.07,17107,83.2985661736139,83.3857350373369,80.8404042166278,81.1280614669135,19625.1267589985,0.0,1.0
2018-02-07,95.235,96.07,95.235,95.53,2028,83.0152673665145,83.7431273786008,83.0152673665145,83.2724155144971,2326.51879740744,0.0,1.0
2018-02-08,92.53,94.86,92.53,94.81,1196,80.6573496028097,82.6883841275536,80.6573496028097,82.6447996956921,1372.049547189,0.0,1.0
2018-02-09,92.04,92.04,91.92,91.92,19005,80.2302221705675,80.2302221705675,80.1256195341,80.1256195341,21802.5097360593,0.0,1.0
2018-02-12,94.136,94.136,93.27,93.27,965,82.0572815541997,82.0572815541997,81.3023991943593,81.3023991943593,1107.04666641922,0.0,1.0
2018-02-13,94.62,94.83,94.44,94.45,1269,82.4791788546186,82.6622334684367,82.3222748999173,82.3309917862896,1455.79504630672,0.0,1.0
2018-02-14,94.34,94.41,94.34,94.41,389,82.2351060361944,82.2961242408005,82.2351060361944,82.2961242408005,446.260262421841,0.0,1.0
2018-02-15,96.92,96.92,96.34,96.34,406,84.4840627202455,84.4840627202455,83.9784833106527,83.9784833106527,465.762638928708,0.0,1.0
2018-02-16,97.18,97.568,97.18,97.25,1481,84.7107017659251,85.04891695717,84.7107017659251,84.7717199705312,1699.00115333354,0.0,1.0
2018-02-20,96.53,96.53,96.53,96.53,200,84.1441041517262,84.1441041517262,84.1441041517262,84.1441041517262,229.439723610201,0.0,1.0
2018-02-21,96.11,96.11,96.11,96.11,230,83.77799492409,83.77799492409,83.77799492409,83.77799492409,263.855682151731,0.0,1.0
2018-02-22,96.32,96.75,96.32,96.75,2153,83.9610495379081,84.3358756519166,83.9610495379081,84.3358756519166,2469.91862466381,0.0,1.0
2018-02-23,97.45,97.45,97.07,97.12,11386,84.946057697977,84.946057697977,84.6148160158299,84.6584004476914,13062.0034651287,0.0,1.0
2018-02-26,97.94,97.97,97.94,97.97,361,85.3731851302192,85.3993357893361,85.3731851302192,85.3993357893361,414.138701116413,0.0,1.0
2018-02-27,97.63,97.63,97.63,97.63,210,85.1029616526782,85.1029616526782,85.1029616526782,85.1029616526782,240.911709790711,0.0,1.0
2018-02-28,96.45,96.95,96.45,96.95,370,84.0743690607479,84.5102133793624,84.0743690607479,84.5102133793624,424.463488678871,0.0,1.0
2018-03-01,95.01,96.27,94.69,96.27,3445,82.8191374231379,83.9174651060466,82.5401970592246,83.9174651060466,3952.09923918571,0.0,1.0
2018-03-02,94.98,94.98,94.61,94.61,5352,82.7929867640211,82.7929867640211,82.4704619682463,82.4704619682463,6139.80700380897,0.0,1.0
2018-03-05,96.02,96.02,95.27,95.27,710,83.6995429467393,83.6995429467393,83.0457764688175,83.0457764688175,814.511018816213,0.0,1.0
2018-03-06,96.48,96.48,96.39,96.39,385,84.1005197198647,84.1005197198647,84.0220677425141,84.0220677425141,441.671467949637,0.0,1.0
2018-03-07,96.02,96.02,96.02,96.02,155,83.6995429467393,83.6995429467393,83.6995429467393,83.6995429467393,177.815785797906,0.0,1.0
2018-03-08,96.77,96.77,96.77,96.77,489,84.3533094246612,84.3533094246612,84.3533094246612,84.3533094246612,560.980124226941,0.0,1.0
2018-03-09,97.88,97.88,97.21,97.21,8700,85.3208838119855,85.3208838119855,84.736852425042,84.736852425042,9980.62797704373,0.0,1.0
2018-03-12,98.39,98.39,98.39,98.39,480,85.7654450169723,85.7654450169723,85.7654450169723,85.7654450169723,550.655336664482,0.0,1.0
2018-03-13,97.42,98.131,97.416,98.131,2152,84.9199070388601,85.53967765993,84.9164202843112,85.53967765993,2468.77142604576,0.0,1.0
2018-03-14,97.18,97.28,97.18,97.22,1279,84.7107017659251,84.797870629648,84.7107017659251,84.7455693114143,1467.26703248723,0.0,1.0
2018-03-15,97.256,97.256,97.256,97.256,246,84.7769501023545,84.7769501023545,84.7769501023545,84.7769501023545,282.210860040547,0.0,1.0
2018-03-16,97.434,97.44,97.434,97.44,236,84.9321106797813,84.9373408116047,84.9321106797813,84.9373408116047,270.738873860037,0.0,1.0
2018-03-19,95.5,96.58,95.5,96.53,3078,83.5135001842728,84.4579460502311,83.5135001842728,84.4142217045849,3519.77823167992,0.306572,1.0
2018-03-20,95.89,95.89,95.89,95.89,144,83.8545500803133,83.8545500803133,83.8545500803133,83.8545500803133,164.667987447014,0.0,1.0
2018-03-21,96.09,96.09,95.69,95.85,4956,84.0294474628982,84.0294474628982,83.6796526977284,83.8195706037963,5667.32323463471,0.0,1.0
2018-03-22,93.516,94.75,93.516,94.75,2110,81.778518149031,82.8576349995796,81.778518149031,82.8576349995796,2412.84342717499,0.0,1.0
2018-03-23,92.44,93.698,92.44,93.395,849,80.8375702307244,81.9376747671832,80.8375702307244,81.6727052325671,970.855009323017,0.0,1.0
2018-03-26,93.192,93.23,93.192,93.23,452,81.4951843892435,81.5284148919346,81.4951843892435,81.5284148919346,516.874516153126,0.0,1.0
2018-03-27,94.33,94.36,94.33,94.34,687,82.4903504961514,82.5165851035391,82.4903504961514,82.4990953652806,785.603523445127,0.0,1.0
2018-03-28,93.185,93.185,93.185,93.185,161,81.489062980853,81.489062980853,81.489062980853,81.489062980853,184.107958187286,0.0,1.0
2018-03-29,94.21,94.44,94.19,94.31,8038,82.3854120666004,82.586544056573,82.3679223283419,82.4728607578929,9191.67557707705,0.0,1.0
2018-04-02,91.97,93.8,91.73,93.8,9503,80.4265613816499,82.0268724323015,80.2166845225481,82.0268724323015,10866.9436438123,0.0,1.0
2018-04-03,93.22,93.22,92.88,92.88,930,81.5196700228054,81.5196700228054,81.2223444724111,81.2223444724111,1063.48075226196,0.0,1.0
2018-04-04,94.17,94.17,92.58,92.58,814,82.3504325900835,82.3504325900835,80.9599983985338,80.9599983985338,930.831540151868,0.0,1.0
2018-04-05,95.19,95.19,95.16,95.18,951,83.2424092412663,83.2424092412663,83.2161746338785,83.233664372137,1087.49483376465,0.0,1.0
2018-04-06,93.28,94.75,93.25,94.7,9830,81.5721392375808,82.8576349995796,81.5459046301931,82.8139106539333,11240.8771986399,0.0,1.0
2018-04-09,94.08,94.19,94.08,94.19,1100,82.2717287679203,82.3679223283419,82.2717287679203,82.3679223283419,1257.88045966469,0.0,1.0
2018-04-10,95.4,95.57,95.28,95.28,922,83.4260514929804,83.5747142681775,83.3211130634295,83.3211130634295,1054.33253073713,0.0,1.0
2018-04-11,94.98,95.39,94.98,95.22,2200,83.0587669895522,83.4173066238511,83.0587669895522,83.268643848654,2515.76091932937,0.0,1.0
2018-04-12,95.45,95.45,95.45,95.45,320,83.4697758386266,83.4697758386266,83.4697758386266,83.4697758386266,365.928860993363,0.0,1.0
2018-04-13,95.43,95.61,95.43,95.6,2331,83.4522861003681,83.6096937446945,83.4522861003681,83.6009488755652,2665.56304679853,0.0,1.0
2018-04-16,95.74,95.74,95.74,95.74,200,83.7233770433746,83.7233770433746,83.7233770433746,83.7233770433746,228.705538120852,0.0,1.0
2018-04-17,96.53,96.53,96.53,96.53,279,84.4142217045849,84.4142217045849,84.4142217045849,84.4142217045849,319.044225678589,0.0,1.0
2018-04-18,96.74,96.95,96.74,96.846,1124,84.597863956299,84.7815062080131,84.597863956299,84.690559569069,1285.32512423919,0.0,1.0
2018-04-19,96.08,96.64,96.04,96.64,1622,84.0207025937689,84.5104152650065,83.985723117252,84.5104152650065,1854.80191416011,0.0,1.0
2018-04-20,95.37,95.95,95.37,95.91,3464,83.3998168855927,83.9070192950888,83.3998168855927,83.8720398185718,3961.17992025316,0.0,1.0
2018-04-23,95.29,95.416,95.29,95.35,515,83.3298579325587,83.4400432835872,83.3298579325587,83.3823271473342,588.916760661194,0.0,1.0
2018-04-24,94.46,95.57,94.46,95.57,1587,82.6040337948315,83.5747142681775,82.6040337948315,83.5747142681775,1814.77844498896,0.0,1.0
2018-04-25,94.56,94.56,93.84,94.36,4840,82.6914824861239,82.6914824861239,82.0618519088184,82.5165851035391,5534.67402252463,0.0,1.0
2018-04-26,95.25,95.53,95.02,95.02,1120,83.2948784560417,83.5397347916605,83.0937464660691,83.0937464660691,1280.75101347677,0.0,1.0
2018-04-27,95.24,95.24,95.24,95.24,270,83.2861335869125,83.2861335869125,83.2861335869125,83.2861335869125,308.75247646315,0.0,1.0
2018-04-30,94.76,95.7,94.76,95.34,857,82.8663798687088,83.6883975668577,82.8663798687088,83.3735822782049,980.003230847852,0.0,1.0
2018-05-01,94.82,94.82,94.82,94.82,275,82.9188490834843,82.9188490834843,82.9188490834843,82.9188490834843,314.470114916172,0.0,1.0
2018-05-02,94.44,95.06,94.44,94.99,1620,82.586544056573,83.1287259425861,82.586544056573,83.0675118586814,1852.5148587789,0.0,1.0
2018-05-03,94.26,94.3,93.76,94.3,1321,82.4291364122466,82.4641158887636,81.9918929557845,82.4641158887636,1510.60007928823,0.0,1.0
2018-05-04,95.3,95.52,93.98,93.98,2545,83.3386028016879,83.5309899225313,82.1842800766278,82.1842800766278,2910.27797258785,0.0,1.0
2018-05-07,95.56,95.686,95.52,95.52,735,83.5659693990483,83.6761547500767,83.5309899225313,83.5309899225313,840.492852594131,0.0,1.0
2018-05-08,95.59,95.74,95.35,95.35,609,83.592204006436,83.7233770433746,83.3823271473342,83.3823271473342,696.408363577995,0.0,1.0
2018-05-09,96.26,96.44,95.96,95.96,534,84.1781102380953,84.3355178824217,83.915764164218,83.915764164218,610.643786782675,0.0,1.0
2018-05-10,96.92,96.92,96.92,96.92,200,84.7552716006253,84.7552716006253,84.7552716006253,84.7552716006253,228.705538120852,0.0,1.0
2018-05-11,97.19,97.545,97.19,97.5,3965,84.9913830671149,85.301825921203,84.9913830671149,85.2624740101215,4534.0872932459,0.0,1.0
2018-05-14,97.44,97.815,97.44,97.72,2220,85.210004795346,85.5379373876926,85.210004795346,85.4548611309648,2538.63147314146,0.0,1.0
2018-05-15,96.74,96.91,96.685,96.91,1457,84.597863956299,84.7465267314961,84.5497671760881,84.7465267314961,1666.11984521041,0.0,1.0
2018-05-16,96.94,96.94,96.91,96.91,495,84.7727613388838,84.7727613388838,84.7465267314961,84.7465267314961,566.046206849109,0.0,1.0
2018-05-17,97.21,97.26,97.21,97.25,1289,85.0088728053734,85.0525971510196,85.0088728053734,85.0438522818904,1474.00719318889,0.0,1.0
2018-05-18,96.65,96.881,96.65,96.72,945,84.5191601341358,84.7211666110213,84.5191601341358,84.5803742180405,1080.63366762103,0.0,1.0
2018-05-21,97.43,97.439,97.18,97.23,675,85.2012599262168,85.2091303084331,84.9826381979857,85.0263625436319,771.881191157876,0.0,1.0
2018-05-22,97.12,97.12,97.12,97.12,499,84.9301689832102,84.9301689832102,84.9301689832102,84.9301689832102,570.620317611526,0.0,1.0
2018-05-23,96.22,96.63,96.22,96.46,963,84.1431307615783,84.5016703958773,84.1431307615783,84.3530076206802,1101.2171660519,0.0,1.0
2018-05-24,96.57,96.76,96.51,96.67,42625,84.4492011811018,84.6153536945575,84.3967319663264,84.5366498723943,48742.8678120066,0.0,1.0
2018-05-25,96.16,96.27,96.16,96.24,771,84.0906615468029,84.1868551072245,84.0906615468029,84.1606204998368,881.659849455885,0.0,1.0
2018-05-29,94.64,95.22,94.64,95.22,500,82.7614414391579,83.268643848654,82.7614414391579,83.268643848654,571.76384530213,0.0,1.0
2018-05-30,96.14,96.17,95.31,95.31,47100,84.0731718085444,84.0994064159321,83.3473476708172,83.3473476708172,53860.1542274607,0.0,1.0
2018-05-31,95.4,95.4,95.4,95.4,200,83.4260514929804,83.4260514929804,83.4260514929804,83.4260514929804,228.705538120852,0.0,1.0
2018-06-01,96.37,96.37,96.37,96.37,158,84.274303798517,84.274303798517,84.274303798517,84.274303798517,180.677375115473,0.0,1.0
2018-06-04,96.76,96.888,96.76,96.888,714,84.6153536945575,84.7272880194118,84.6153536945575,84.7272880194118,816.478771091442,0.0,1.0
2018-06-05,96.74,97.0,96.74,97.0,1139,84.597863956299,84.8252305536593,84.597863956299,84.8252305536593,1302.47803959825,0.0,1.0
2018-06-06,97.53,97.63,97.32,97.32,1950,85.2887086175092,85.3761573088016,85.1050663657951,85.1050663657951,2229.87899667831,0.0,1.0
2018-06-07,97.25,97.46,97.25,97.46,339,85.0438522818904,85.2274945336045,85.0438522818904,85.2274945336045,387.655887114844,0.0,1.0
2018-06-08,97.37,97.37,97.33,97.33,300,85.1487907114413,85.1487907114413,85.1138112349243,85.1138112349243,343.058307181278,0.0,1.0
2018-06-11,97.74,97.83,97.74,97.83,1276,85.4723508692233,85.5510546913865,85.4723508692233,85.5510546913865,1459.14133321104,0.0,1.0
2018-06-12,97.63,97.63,97.63,97.63,205,85.3761573088016,85.3761573088016,85.3761573088016,85.3761573088016,234.423176573874,0.0,1.0
2018-06-13,97.41,97.96,97.41,97.96,1809,85.1837701879583,85.6647379900666,85.1837701879583,85.6647379900666,2068.64159230311,0.0,1.0
2018-06-14,97.39,97.39,97.39,97.39,200,85.1662804496998,85.1662804496998,85.1662804496998,85.1662804496998,228.705538120852,0.0,1.0
2018-06-15,96.48,96.98,96.45,96.98,8329,84.3704973589386,84.8077408154008,84.3442627515509,84.8077408154008,9524.4421350429,0.0,1.0
2018-06-18,96.48,96.48,96.48,96.48,126,84.973908195134,84.973908195134,84.973908195134,84.973908195134,143.061326214205,0.690017,1.0
2018-06-19,95.23,95.23,95.02,95.04,1049,83.872981731163,83.872981731163,83.6880260852159,83.7056409086394,1191.04231110081,0.0,1.0
2018-06-20,95.44,95.44,95.44,95.44,177,84.0579373771101,84.0579373771101,84.0579373771101,84.0579373771101,200.967101110431,0.0,1.0
2018-06-21,95.182,95.182,95.182,95.182,632,83.8307061549465,83.8307061549465,83.8307061549465,83.8307061549465,717.57744577284,0.0,1.0
2018-06-22,95.63,95.63,95.63,95.63,232,84.2252781996337,84.2252781996337,84.2252781996337,84.2252781996337,263.414505410283,0.0,1.0
2018-06-25,94.01,94.92,93.9,94.92,3817,82.7984775023274,83.5999519680982,82.7015959734979,83.5999519680982,4333.8498584097,0.0,1.0
2018-06-26,94.34,94.614,94.34,94.35,528,83.0891220888157,83.3304451697181,83.0891220888157,83.0979295005275,599.495081278575,0.0,1.0
2018-06-27,93.45,94.995,93.45,94.995,901,82.3052624464684,83.6660075559365,82.3052624464684,83.6660075559365,1023.00202316666,0.0,1.0
2018-06-28,94.06,94.15,93.635,93.83,728,82.8425145608862,82.9217812662921,82.4681995631361,82.6399440915155,826.576551459853,0.0,1.0
2018-06-29,94.29,94.83,94.29,94.83,493,83.0450850302569,83.5206852626923,83.0450850302569,83.5206852626923,559.755823996851,0.0,1.0
2018-07-02,93.92,93.92,93.39,93.39,944,82.7192107969214,82.7192107969214,82.2524179761978,82.2524179761978,1071.82453925563,0.0,1.0
2018-07-03,93.68,93.68,93.68,93.68,200,82.507832915839,82.507832915839,82.507832915839,82.507832915839,227.081470181278,0.0,1.0
2018-07-05,94.57,94.61,94.57,94.61,413,83.2916925581863,83.3269222050334,83.2916925581863,83.3269222050334,468.92323592434,0.0,1.0
2018-07-06,95.36,95.39,95.35,95.39,517,83.987478083416,84.0139003185513,83.9786706717042,84.0139003185513,587.005600418605,0.0,1.0
2018-07-09,96.25,96.25,96.1,96.1,451,84.7713377257633,84.7713377257633,84.6392265500868,84.6392265500868,512.068715258783,0.0,1.0
2018-07-10,96.52,96.76,96.52,96.72,3436,85.009137841981,85.2205157230635,85.009137841981,85.1852860762164,3901.25965771436,0.0,1.0
2018-07-11,95.48,95.86,95.48,95.77,2667,84.0931670239572,84.4278486690044,84.0931670239572,84.3485819635984,3028.13140486735,0.0,1.0
2018-07-12,96.45,96.557,96.45,96.557,706,84.9474859599987,85.0417252653146,84.9474859599987,85.0417252653146,801.597589739912,0.0,1.0
2018-07-13,96.74,96.74,96.55,96.55,390,85.2029008996399,85.2029008996399,85.0355600771163,85.0355600771163,442.808866853493,0.0,1.0
2018-07-16,96.75,96.995,96.75,96.93,668,85.2117083113517,85.42748989829,85.2117083113517,85.3702417221635,758.45211040547,0.0,1.0
2018-07-17,97.1,97.1,97.1,97.1,207,85.5199677212635,85.5199677212635,85.5199677212635,85.5199677212635,235.029321637623,0.0,1.0
2018-07-18,97.15,97.35,97.13,97.23,2100,85.5640047798224,85.7401530140577,85.5463899563989,85.6344640735165,2384.35543690342,0.0,1.0
2018-07-19,96.71,97.08,96.71,96.81,936,85.1764786645046,85.50235289784,85.1764786645046,85.2645527816223,1062.74128044838,0.0,1.0
2018-07-20,97.055,97.12,97.055,97.12,1059,85.4803343685606,85.5375825446871,85.4803343685606,85.5375825446871,1202.39638460987,0.0,1.0
2018-07-23,97.202,97.33,97.19,97.19,1469,85.6098033207236,85.7225381906342,85.5992344266695,85.5992344266695,1667.91339848149,0.0,1.0
2018-07-24,97.67,97.949,97.67,97.85,1335,86.0219901888343,86.2677169755926,86.0219901888343,86.1805235996461,1515.76881346003,0.0,1.0
2018-07-25,98.68,98.68,98.07,98.07,517,86.9115387717228,86.9115387717228,86.374286657305,86.374286657305,587.005600418605,0.0,1.0
2018-07-26,97.82,98.186,97.82,98.01,767,86.1541013645108,86.4764526331615,86.1541013645108,86.3214421870344,870.857438145203,0.0,1.0
2018-07-27,97.5,98.29,97.5,98.29,336,85.8722641897343,86.5680497149639,85.8722641897343,86.5680497149639,381.496869904548,0.0,1.0
2018-07-30,97.122,97.79,97.122,97.79,5054,85.5393440270294,86.1276791293755,85.5393440270294,86.1276791293755,5738.34875148091,0.0,1.0
2018-07-31,97.63,97.86,97.614,97.7,1210,85.9867605419872,86.1893310113579,85.9726686832484,86.0484124239696,1373.84289459673,0.0,1.0
2018-08-01,97.44,97.72,97.44,97.72,600,85.8194197194637,86.0660272473931,85.8194197194637,86.0660272473931,681.244410543835,0.0,1.0
2018-08-02,97.64,97.67,96.86,96.86,1891,85.995567953699,86.0219901888343,85.3085898401811,85.3085898401811,2147.05530056399,0.0,1.0
2018-08-03,97.95,97.95,97.95,97.95,195,86.2685977167638,86.2685977167638,86.2685977167638,86.2685977167638,221.404433426746,0.0,1.0
2018-08-06,98.07,98.23,98.07,98.1,1790,86.374286657305,86.5152052446933,86.374286657305,86.4007088924403,2032.37915812244,0.0,1.0
2018-08-07,98.52,98.622,98.52,98.622,273,86.7706201843345,86.8604557837946,86.7706201843345,86.8604557837946,309.966206797445,0.0,1.0
2018-08-08,98.82,98.82,98.82,98.82,100,87.0348425356876,87.0348425356876,87.0348425356876,87.0348425356876,113.540735090639,0.0,1.0
2018-08-09,98.41,98.73,98.41,98.7,1817,86.6737386555051,86.9555758302817,86.6737386555051,86.9291535951464,2063.03515659691,0.0,1.0
2018-08-10,97.19,97.42,97.19,97.42,1283,85.5992344266695,85.8018048960401,85.5992344266695,85.8018048960401,1456.7276312129,0.0,1.0
2018-08-13,96.77,97.2,96.77,97.2,1830,85.2293231347752,85.6080418383812,85.2293231347752,85.6080418383812,2077.7954521587,0.0,1.0
2018-08-14,97.2406,97.2406,97.17,97.17,1287,85.643799929931,85.643799929931,85.5816196032459,85.5816196032459,1461.26926061653,0.0,1.0
2018-08-15,96.21,96.45,96.21,96.45,931,84.7361080789162,84.9474859599987,84.7361080789162,84.9474859599987,1057.06424369385,0.0,1.0
2018-08-16,96.75,96.75,96.75,96.75,200,85.2117083113517,85.2117083113517,85.2117083113517,85.2117083113517,227.081470181278,0.0,1.0
2018-08-17,97.26,97.47,96.587,96.86,2329,85.6608863086518,85.845841954599,85.0681475004499,85.3085898401811,2644.36372026099,0.0,1.0
2018-08-20,97.49,97.62,97.395,97.395,1715,85.8634567780225,85.9779531302755,85.7797863667607,85.7797863667607,1947.22360680446,0.0,1.0
2018-08-21,97.49,97.49,97.49,97.49,5,85.8634567780225,85.8634567780225,85.8634567780225,85.8634567780225,5.67703675453196,0.0,1.0
2018-08-22,98.12,98.12,98.12,98.12,218,86.4183237158638,86.4183237158638,86.4183237158638,86.4183237158638,247.518802497594,0.0,1.0
2018-08-23,97.68,98.16,97.68,97.98,7103,86.0307976005461,86.4535533627109,86.0307976005461,86.2950199518991,8064.7984134881,0.0,1.0
2018-08-24,98.12,98.35,98.12,98.33,1346,86.4183237158638,86.6208941852345,86.4183237158638,86.603279361811,1528.25829432,0.0,1.0
2018-08-27,98.12,98.12,98.12,98.12,0,86.4183237158638,86.4183237158638,86.4183237158638,86.4183237158638,0,0.0,1.0
2018-08-28,99.43,99.44,99.38,99.38,3351,87.5720946501054,87.5809020618172,87.5280575915466,87.5280575915466,3804.75003288732,0.0,1.0
2018-08-29,100.0,100.0,99.5,99.5,855,88.0741171176762,88.0741171176762,87.6337465320878,87.6337465320878,970.773285024965,0.0,1.0
2018-08-30,99.82,99.82,99.71,99.71,1672,87.9155837068643,87.9155837068643,87.8187021780349,87.8187021780349,1898.40109071549,0.0,1.0
2018-08-31,99.82,99.82,99.82,99.82,40,87.9155837068643,87.9155837068643,87.9155837068643,87.9155837068643,45.4162940362557,0.0,1.0
2018-09-04,98.65,98.72,98.65,98.72,650,86.8851165365875,86.9467684185699,86.8851165365875,86.9467684185699,738.014778089155,0.0,1.0
2018-09-05,97.86,97.86,97.764,97.764,284,86.1893310113579,86.1893310113579,86.1047798589249,86.1047798589249,322.455687657415,0.0,1.0
2018-09-06,97.86,97.86,97.86,97.86,125,86.1893310113579,86.1893310113579,86.1893310113579,86.1893310113579,141.925918863299,0.0,1.0
2018-09-07,97.07,97.07,97.07,97.07,475,85.4935454861282,85.4935454861282,85.4935454861282,85.4935454861282,539.318491680537,0.0,1.0
2018-09-10,97.37,97.72,96.52,97.72,2096,85.7577678374813,86.0660272473931,85.009137841981,86.0660272473931,2379.8138074998,0.0,1.0
2018-09-11,97.53,97.53,96.79,96.99,12971,85.8986864248696,85.8986864248696,85.2469379581988,85.4230861924341,14727.3687486068,0.0,1.0
2018-09-12,97.45,97.45,97.44,97.44,403,85.8282271311754,85.8282271311754,85.8194197194637,85.8194197194637,457.569162415276,0.0,1.0
2018-09-13,98.51,98.51,98.51,98.51,1128,86.7618127726228,86.7618127726228,86.7618127726228,86.7618127726228,1280.73949182241,0.0,1.0
2018-09-14,98.439,98.46,98.384,98.384,668,86.6992801494692,86.7177757140639,86.6508393850545,86.6508393850545,758.45211040547,0.0,1.0
2018-09-17,98.047,98.464,98.047,98.464,828,86.3540296103679,86.7212986787487,86.3540296103679,86.7212986787487,940.117286550493,0.0,1.0
2018-09-18,98.81,98.84,98.313,98.313,4461,87.0260351239758,87.0524573591111,86.588306761901,86.588306761901,5065.05219239342,0.0,1.0
2018-09-19,98.81,98.81,98.81,98.81,53,87.0260351239758,87.0260351239758,87.0260351239758,87.0260351239758,60.1765895980388,0.0,1.0
2018-09-20,99.968,99.98,99.84,99.84,664,88.0459334001985,88.0565022942526,87.9331985302879,87.9331985302879,753.910481001844,0.0,1.0
2018-09-21,99.914,100.16,99.49,99.49,2320,87.998373376955,88.2150357050644,87.624939120376,87.624939120376,2634.14505410283,0.0,1.0
2018-09-24,99.914,99.914,99.914,99.914,33,88.3584415055201,88.3584415055201,88.3584415055201,88.3584415055201,37.3157555047416,0.408824,1.0
2018-09-25,99.5049,99.5049,99.5049,99.5049,0,87.9966559857741,87.9966559857741,87.9966559857741,87.9966559857741,0,0.0,1.0
2018-09-26,99.808,99.94,99.68,99.898,2643,88.2647009406385,88.3814344742647,88.1515047868191,88.3442919862927,2988.65278178885,0.0,1.0
2018-09-27,99.81,99.98,99.81,99.86,576,88.2664696305419,88.4168082723332,88.2664696305419,88.3106868781276,651.329550628217,0.0,1.0
2018-09-28,99.81,99.81,99.81,99.81,0,88.2664696305419,88.2664696305419,88.2664696305419,88.2664696305419,0,0.0,1.0
2018-10-01,99.81,99.81,99.81,99.81,101,88.2664696305419,88.2664696305419,88.2664696305419,88.2664696305419,114.208827453906,0.0,1.0
2018-10-02,99.44,99.44,99.44,99.44,450,87.9392619984078,87.9392619984078,87.9392619984078,87.9392619984078,508.851211428295,0.0,1.0
2018-10-03,99.58,99.81,99.58,99.81,2679,88.0630702916477,88.2664696305419,88.0630702916477,88.2664696305419,3029.36087870311,0.0,1.0
2018-10-04,97.93,98.43,97.93,98.43,600,86.6039011213202,87.046073597177,86.6039011213202,87.046073597177,678.468281904392,0.0,1.0
2018-10-05,97.45,98.16,97.357,98.16,1048,86.1794155444976,86.8073004602143,86.0971714639882,86.8073004602143,1185.05793239301,0.0,1.0
2018-10-08,97.327,97.327,97.327,97.327,334,86.0706411154368,86.0706411154368,86.0706411154368,86.0706411154368,377.680676926779,0.0,1.0
2018-10-09,97.28,97.28,97.275,97.275,1406,86.0290769027063,86.0290769027063,86.0246551779477,86.0246551779477,1589.87734059596,0.0,1.0
2018-10-10,94.827,95.78,94.75,95.78,715,83.8597787361526,84.7025594751358,83.7916841748707,84.7025594751358,808.508035936068,0.0,1.0
2018-10-11,92.885,93.582,92.7,93.582,4900,82.1423808399247,82.7587692712691,81.9787770238577,82.7587692712691,5540.82430221921,0.0,1.0
2018-10-12,92.885,92.885,92.885,92.885,417,82.1423808399247,82.1423808399247,82.1423808399247,82.1423808399247,471.535455923553,0.0,1.0
2018-10-15,93.04,93.5,93.04,93.5,1895,82.2794543074403,82.6862529852286,82.2794543074403,82.6862529852286,2142.82899034804,0.0,1.0
2018-10-16,94.583,94.583,93.842,93.842,1652,83.6439985679345,83.6439985679345,82.9886989587147,82.9886989587147,1868.04933617676,0.0,1.0
2018-10-17,94.653,94.89,94.653,94.89,669,83.7059027145545,83.9154924681106,83.7059027145545,83.9154924681106,756.492134323398,0.0,1.0
2018-10-18,92.915,93.81,92.915,93.81,675,82.1689111884761,82.9603999202598,82.1689111884761,82.9603999202598,763.276817142442,0.0,1.0
2018-10-19,93.49,93.68,93.45,93.68,1817,82.6774095357115,82.8454350765371,82.6420357376429,82.8454350765371,2054.62811370047,0.0,1.0
2018-10-22,93.42,93.51,93.34,93.42,1377,82.6155053890915,82.6950964347457,82.5447577929544,82.6155053890915,1557.08470697058,0.0,1.0
2018-10-23,93.42,93.42,93.42,93.42,187,82.6155053890915,82.6155053890915,82.6155053890915,82.6155053890915,211.455947860202,0.0,1.0
2018-10-24,91.19,92.55,91.19,92.55,13941,80.64341614677,81.8461252811006,80.64341614677,81.8461252811006,15764.2105300486,0.0,1.0
2018-10-25,92.3,92.3,91.38,91.38,15312,81.6250390431722,81.6250390431722,80.8114416875956,80.8114416875956,17314.5105542001,0.0,1.0
2018-10-26,90.949,91.36,89.64,89.65,2554,80.430289013407,80.7937547885613,79.2726814716138,79.281524921131,2888.01331997303,0.0,1.0
2018-10-29,90.54,91.62,90.54,91.62,4328,80.0685919281561,81.0236844760069,80.0685919281561,81.0236844760069,4894.01787347035,0.0,1.0
2018-10-30,90.93,90.93,89.93,89.93,2175,80.4134864593245,80.4134864593245,79.5291415076108,79.5291415076108,2459.44752190342,0.0,1.0
2018-10-31,92.287,92.38,92.05,92.05,3229,81.6135425587999,81.6957866393093,81.4039528052438,81.4039528052438,3651.29013711547,0.0,1.0
2018-11-01,92.84,92.84,92.43,92.43,525,82.1025853170976,82.1025853170976,81.740003886895,81.740003886895,593.659746666343,0.0,1.0
2018-11-02,92.505,92.72,92.345,92.72,2719,81.8063297582735,81.9964639228919,81.6648345659993,81.9964639228919,3074.59209749674,0.0,1.0
2018-11-05,92.91,92.91,92.35,92.47,1051,82.1644894637175,82.1644894637175,81.6692562907579,81.7753776849635,1188.45027380253,0.0,1.0
2018-11-06,92.25,92.96,92.25,92.9,3628,81.5808217955865,82.2087067113032,81.5808217955865,82.1556460142004,4102.47154458189,0.0,1.0
2018-11-07,94.52,94.52,94.11,94.11,5644,83.5882848359766,83.5882848359766,83.2257034057739,83.2257034057739,6382.12497178065,0.0,1.0
2018-11-08,94.065,94.64,94.065,94.64,792,83.1859078829468,83.6944062301822,83.1859078829468,83.6944062301822,895.578132113799,0.0,1.0
2018-11-09,93.04,93.23,93.0,93.23,6946,82.2794543074403,82.4474798482659,82.2440805093718,82.4474798482659,7854.40114351319,0.0,1.0
2018-11-12,91.46,92.179,91.46,92.01,587,80.8821892837327,81.5180333040148,80.8821892837327,81.3685790071752,663.768135796464,0.0,1.0
2018-11-13,91.46,91.46,91.46,91.46,31,80.8821892837327,80.8821892837327,80.8821892837327,80.8821892837327,35.0541945650603,0.0,1.0
2018-11-14,91.15,91.15,91.02,91.101,2485,80.6080423487015,80.6080423487015,80.4930775049787,80.5647094460675,2809.98946755402,0.0,1.0
2018-11-15,91.93,91.93,91.57,91.57,600,81.2978314110381,81.2978314110381,80.9794672284212,80.9794672284212,678.468281904393,0.0,1.0
2018-11-16,92.35,92.38,92.12,92.31,1273,81.6692562907579,81.6957866393093,81.4658569518637,81.6338824926893,1439.48353810715,0.0,1.0
2018-11-19,90.62,91.79,90.62,91.79,4687,80.1393395242932,81.1740231177982,80.1393395242932,81.1740231177982,5299.96806214315,0.0,1.0
2018-11-20,89.245,89.29,89.13,89.29,1802,78.9233652156869,78.963160738514,78.8216655462398,78.963160738514,2037.66640665286,0.0,1.0
2018-11-21,89.735,90.24,89.735,90.24,1925,79.3566942420266,79.803288442642,79.3566942420266,79.803288442642,2176.75240444326,0.0,1.0
2018-11-23,89.46,89.46,89.46,89.46,455,79.1134993803054,79.1134993803054,79.1134993803054,79.1134993803054,514.505113777497,0.0,1.0
2018-11-26,90.68,90.68,89.96,90.23,2523,80.192400221396,80.192400221396,79.5556718561622,79.7944449931249,2852.95912540797,0.0,1.0
2018-11-27,90.68,90.72,90.44,90.44,1574,80.192400221396,80.2277740194646,79.9801574329848,79.9801574329848,1779.84845952919,0.0,1.0
2018-11-28,92.76,92.78,92.328,92.328,8651,82.0318377209605,82.0495246199948,81.6498007018202,81.6498007018202,9782.3818445915,0.0,1.0
2018-11-29,92.45,92.45,92.24,92.3,3198,81.7576907859292,81.7576907859292,81.5719783460694,81.6250390431722,3616.23594255041,0.0,1.0
2018-11-30,92.5,92.5,92.15,92.15,700,81.8019080335149,81.8019080335149,81.4923873004151,81.4923873004151,791.546328888458,0.0,1.0
2018-12-03,93.68,93.78,93.68,93.78,200,82.8454350765371,82.9338695717084,82.8454350765371,82.9338695717084,226.156093968131,0.0,1.0
2018-12-04,90.92,93.35,90.92,93.35,2204,80.4046430098073,82.5536012424715,80.4046430098073,82.5536012424715,2492.2401555288,0.0,1.0
2018-12-06,90.47,90.47,89.1,89.5,2301,80.0066877815362,80.0066877815362,78.7951351976884,79.1488731783739,2601.92586110334,0.0,1.0
2018-12-07,89.13,91.004,89.13,91.004,4227,78.8216655462398,80.4789279857513,78.8216655462398,80.4789279857513,4779.80904601645,0.0,1.0
2018-12-10,88.75,88.75,88.75,88.75,282,78.4856144645887,78.4856144645887,78.4856144645887,78.4856144645887,318.880092495064,0.0,1.0
2018-12-11,88.88,89.324,88.88,89.08,1932,78.6005793083114,78.9932284668723,78.6005793083114,78.7774482986541,2184.66786773214,0.0,1.0
2018-12-12,90.23,90.23,90.23,90.23,287,79.7944449931249,79.7944449931249,79.7944449931249,79.7944449931249,324.533994844268,0.0,1.0
2018-12-13,90.162,90.33,89.65,89.65,1927,79.7343095364084,79.8828794882963,79.281524921131,79.281524921131,2179.01396538294,0.0,1.0
2018-12-14,88.75,89.13,88.75,88.93,4536,78.4856144645887,78.8216655462398,78.4856144645887,78.6447965558971,5129.2202111972,0.0,1.0
2018-12-17,88.175,88.175,87.97,87.97,416,77.9771161173533,77.9771161173533,77.795825402252,77.795825402252,470.404675453712,0.0,1.0
2018-12-18,86.8,87.75,86.74,87.73,1393,76.761141808747,77.601269512875,76.7080811116441,77.5835826138407,1575.17719448803,0.0,1.0
2018-12-19,85.52,87.87,85.52,87.51,8854,75.6291802705535,77.7073909070806,75.6291802705535,77.3890267244637,10011.9302799691,0.0,1.0
2018-12-20,85.28,85.28,84.9,84.9,1800,75.4169374821422,75.4169374821422,75.080886400491,75.080886400491,2035.40484571318,0.0,1.0
2018-12-21,81.34,84.43,79.67,84.43,31900,72.2862015927092,75.0322596566565,70.8020860694756,75.0322596566565,35895.4536665225,0.399825,1.0
2018-12-24,80.43,81.66,80.43,81.06,2057,71.4774919363364,72.5705830103349,71.4774919363364,72.0373678522868,2314.63787435852,0.0,1.0
2018-12-26,82.593,82.89,80.51,81.39,12698,73.3997325810995,73.6636740843333,71.5485872907428,72.3306361892133,14288.4160080722,0.0,1.0
2018-12-27,84.36,84.36,81.76,82.56,10929,74.9700512215509,74.9700512215509,72.6594522033429,73.3704057474069,12297.8499411105,0.0,1.0
2018-12-28,84.8425,84.8425,83.91,83.93,81422,75.3988450778145,75.3988450778145,74.5701398530149,74.5879136916165,91620.0510481378,0.0,1.0
2018-12-31,85.32,85.58,83.9501,85.24,81520,75.8231954744277,76.0542553762485,74.6057763994111,75.7521001200213,91730.3254825992,0.0,1.0
2019-01-02,84.93,85.05,84.1,84.22,3084,75.4766056216965,75.5832486533061,74.7389913197301,74.8456343513397,3470.26893754092,0.0,1.0
2019-01-03,84.26,84.26,84.22,84.22,782,74.8811820285429,74.8811820285429,74.8456343513397,74.8456343513397,879.944977028859,0.0,1.0
2019-01-04,84.26,84.26,84.26,84.26,0,74.8811820285429,74.8811820285429,74.8811820285429,74.8811820285429,0,0.0,1.0
2019-01-07,86.64,89.54,86.64,89.09,3644,76.9962688221334,79.5734754193655,76.9962688221334,79.1735640508294,4100.40856303473,0.0,1.0
2019-01-08,87.31,87.61,87.31,87.61,1453,77.591692415287,77.858299994311,77.591692415287,77.858299994311,1634.98727829019,0.0,1.0
2019-01-09,88.206,88.44,88.206,88.44,523,78.3879603846387,78.5959142962774,78.3879603846387,78.5959142962774,588.505400237971,0.0,1.0
2019-01-10,88.09,88.61,87.7,87.8,9171,78.2848721207494,78.746991924391,77.9382822680182,78.0271514610262,10319.6616167924,0.0,1.0
2019-01-11,88.38,88.38,88.36,88.36,300,78.5425927804726,78.5425927804726,78.524818941871,78.524818941871,337.574799371685,0.0,1.0
2019-01-14,87.685,87.685,87.685,87.685,261,77.924951889067,77.924951889067,77.924951889067,77.924951889067,293.690075453366,0.0,1.0
2019-01-15,87.685,87.685,87.685,87.685,105,77.924951889067,77.924951889067,77.924951889067,77.924951889067,118.15117978009,0.0,1.0
2019-01-16,89.19,89.19,88.72,89.12,2561,79.2624332438374,79.2624332438374,78.8447480366998,79.2002248087318,2881.76353730295,0.0,1.0
2019-01-17,88.783,88.909,88.707,88.707,825,78.9007356282949,79.012710811485,78.8331950416088,78.8331950416088,928.330698272134,0.0,1.0
2019-01-18,88.783,88.783,88.783,88.783,233,78.9007356282949,78.9007356282949,78.9007356282949,78.9007356282949,262.183094178675,0.0,1.0
2019-01-22,88.8,89.85,88.8,89.82,3088,78.9158433911062,79.8489699176903,78.9158433911062,79.8223091597878,3474.76993486588,0.0,1.0
2019-01-23,89.339,89.528,89.2,89.528,730,79.3948483414194,79.5628111162045,79.2713201631382,79.5628111162045,821.432011804433,0.0,1.0
2019-01-24,89.11,89.397,89.11,89.397,1519,79.191337889431,79.446392473364,79.191337889431,79.446392473364,1709.25373415197,0.0,1.0
2019-01-25,89.11,89.11,89.11,89.11,9,79.191337889431,79.191337889431,79.191337889431,79.191337889431,10.1272439811506,0.0,1.0
2019-01-28,89.22,89.22,89.22,89.22,600,79.2890940017398,79.2890940017398,79.2890940017398,79.2890940017398,675.14959874337,0.0,1.0
2019-01-29,89.53,89.56,89.461,89.56,3167,79.5645885000647,79.591249257967,79.5032687568891,79.591249257967,3563.66463203375,0.0,1.0
2019-01-30,90.12,90.12,90.12,90.12,241,80.0889167388119,80.0889167388119,80.0889167388119,80.0889167388119,271.185088828587,0.0,1.0
2019-01-31,91.05,91.05,91.05,91.05,180,80.9154002337863,80.9154002337863,80.9154002337863,80.9154002337863,202.544879623011,0.0,1.0
2019-02-01,91.05,91.05,91.05,91.05,0,80.9154002337863,80.9154002337863,80.9154002337863,80.9154002337863,0,0.0,1.0
2019-02-04,91.56,91.56,91.06,91.06,1479,81.3686331181271,81.3686331181271,80.9242871530871,80.9242871530871,1664.24376090241,0.0,1.0
2019-02-05,92.25,92.27,92.13,92.13,5726,81.9818305498823,81.9996043884839,81.8751875182727,81.8751875182727,6443.17767067423,0.0,1.0
2019-02-06,92.08,92.1,92.08,92.1,2023,81.8307529217687,81.8485267603703,81.8307529217687,81.8485267603703,2276.3793970964,0.0,1.0
2019-02-07,91.12,91.56,91.12,91.56,3036,80.9776086688919,81.3686331181271,80.9776086688919,81.3686331181271,3416.25696964145,0.0,1.0
2019-02-08,90.79,90.97,90.41,90.54,6699,80.6843403319655,80.8443048793799,80.3466373985351,80.4621673494455,7538.04526996972,0.0,1.0
2019-02-11,91.17,91.25,90.86,91.12,10445,81.0220432653959,81.0931386198023,80.7465487670711,80.9776086688919,11753.2292647908,0.0,1.0
2019-02-12,91.96,91.98,91.91,91.91,1651,81.7241098901591,81.7418837287607,81.6796752936551,81.6796752936551,1857.78664587551,0.0,1.0
2019-02-13,91.97,92.481,91.97,92.481,3463,81.7329968094599,82.1871183857308,81.7329968094599,82.1871183857308,3896.73843408048,0.0,1.0
2019-02-14,92.47,92.63,92.08,92.08,7308,82.1773427744999,82.3195334833127,81.8307529217687,81.8307529217687,8223.32211269425,0.0,1.0
2019-02-15,92.705,92.705,92.67,92.67,425,82.3861853780687,82.3861853780687,82.3550811605159,82.3550811605159,478.230965776554,0.0,1.0
2019-02-19,93.52,93.52,93.1,93.1,3146,83.110469301084,83.110469301084,82.7372186904503,82.7372186904503,3540.03439607773,0.0,1.0
2019-02-20,93.63,93.703,93.583,93.703,1984,83.2082254133928,83.2730999242886,83.166456892679,83.2730999242886,2232.49467317808,0.0,1.0
2019-02-21,93.6499,93.6499,93.6499,93.6499,218,83.2259103828013,83.2259103828013,83.2259103828013,83.2259103828013,245.304354210091,0.0,1.0
2019-02-22,93.7875,94.04,93.7875,93.97,745,83.3481943923803,83.5725891047256,83.3481943923803,83.51038066962,838.310751773018,0.0,1.0
2019-02-25,94.2122,94.46,94.2122,94.46,1225,83.7256218550853,83.9458397153592,83.7256218550853,83.9458397153592,1378.43043076771,0.0,1.0
2019-02-26,94.48,94.5,94.22,94.22,644,83.9636135539608,83.9813873925624,83.73255365214,83.73255365214,724.660569317884,0.0,1.0
2019-02-27,94.23,94.23,93.85,93.85,538,83.7414405714408,83.7414405714408,83.4037376380104,83.4037376380104,605.384140206555,0.0,1.0
2019-02-28,94.18,94.24,94.13,94.24,2366,83.6970059749368,83.7503274907416,83.6525713784328,83.7503274907416,2662.33991771135,0.0,1.0
2019-03-01,94.32,94.51,94.26,94.26,5510,83.821422845148,83.9902743118632,83.7681013293432,83.7681013293432,6200.12381512661,0.0,1.0
2019-03-04,94.34,94.34,94.34,94.34,254,83.8391966837496,83.8391966837496,83.8391966837496,83.8391966837496,285.813330134693,0.0,1.0
2019-03-05,94.1,94.11,94.1,94.1,417,83.6259106205304,83.6347975398312,83.6259106205304,83.6259106205304,469.228971126642,0.0,1.0
2019-03-06,93.85,94.4,93.74,94.4,3963,83.4037376380104,83.8925181995544,83.3059815257016,83.8925181995544,4459.36309969996,0.0,1.0
2019-03-07,93.85,93.85,93.85,93.85,60,83.4037376380104,83.4037376380104,83.4037376380104,83.4037376380104,67.514959874337,0.0,1.0
2019-03-08,92.462,92.462,91.8,92.34,28941,82.1702332390593,82.1702332390593,81.5819191813463,82.0618128235895,32565.8408953864,0.0,1.0
2019-03-11,93.37,93.37,93.37,93.37,366,82.977165511572,82.977165511572,82.977165511572,82.977165511572,411.841255233455,0.0,1.0
2019-03-12,94.19,94.19,94.18,94.19,1820,83.7058928942376,83.7058928942376,83.6970059749368,83.7058928942376,2047.95378285489,0.0,1.0
2019-03-13,94.66,94.66,94.62,94.62,1162,84.1235781013752,84.1235781013752,84.088030424172,84.088030424172,1307.53972289966,0.0,1.0
2019-03-14,94.92,95.0,94.785,95.0,3479,84.354638003196,84.4257333576024,84.2346645926352,84.4257333576024,3914.74242338031,0.0,1.0
2019-03-15,94.91,95.141,94.82,94.82,7419,84.7514389499767,84.9577141833288,84.6710719759434,84.6710719759434,8308.26353775075,0.4565,1.0
2019-03-18,95.36,95.36,95.35,95.35,681,85.1532738201431,85.1532738201431,85.1443441563616,85.1443441563616,762.626697561431,0.0,1.0
2019-03-19,95.9,95.9,95.9,95.9,356,85.6354756643427,85.6354756643427,85.6354756643427,85.6354756643427,398.67122515693,0.0,1.0
2019-03-20,95.91,95.91,94.951,95.28,2886,85.6444053281242,85.6444053281242,84.7880505714808,85.0818365098913,3231.92459495197,0.0,1.0
2019-03-21,96.17,96.17,95.948,95.948,672,85.8765765864426,85.8765765864426,85.6783380504938,85.6783380504938,752.547930633306,0.0,1.0
2019-03-22,94.5,95.476,94.5,95.476,1388,84.3853227349363,85.2568579200082,84.3853227349363,85.2568579200082,1554.36983291522,0.0,1.0
2019-03-25,93.895,94.095,93.895,94.095,1296,83.845078076157,84.0236713517865,83.845078076157,84.0236713517865,1451.34243764995,0.0,1.0
2019-03-26,94.77,95.11,94.628,95.11,1348,84.6264236570361,84.9300322256062,84.4996224313391,84.9300322256062,1509.57531323467,0.0,1.0
2019-03-27,94.36,94.93,94.09,94.93,1147,84.2603074419956,84.7692982775397,84.0192065198958,84.7692982775397,1284.48285183989,0.0,1.0
2019-03-28,94.57,94.57,94.444,94.444,1453,84.4478303814066,84.4478303814066,84.33531661776,84.33531661776,1627.16092739612,0.0,1.0
2019-03-29,95.23,95.23,95.23,95.23,735,85.0371881909839,85.0371881909839,85.0371881909839,85.0371881909839,823.099299130179,0.0,1.0
2019-04-01,96.198,96.23,96.198,96.23,358,85.9015796450307,85.9301545691314,85.9015796450307,85.9301545691314,400.910951140958,0.0,1.0
2019-04-02,96.36,96.36,95.99,96.27,1532,86.0462401982906,86.0462401982906,85.715842638376,85.9658732242573,1715.63010376522,0.0,1.0
2019-04-03,96.52,96.918,96.52,96.72,2830,86.1891148187942,86.5445154372969,86.1891148187942,86.3677080944237,3169.21226739919,0.0,1.0
2019-04-04,96.84,96.84,96.523,96.523,342,86.4748640598014,86.4748640598014,86.1917937179286,86.1917937179286,382.993143268736,0.0,1.0
2019-04-05,96.823,97.12,96.823,97.12,447,86.4596836313728,86.7248946456827,86.4596836313728,86.7248946456827,500.578757430191,0.0,1.0
2019-04-08,96.823,96.823,96.823,96.823,129,86.4596836313728,86.4596836313728,86.4596836313728,86.4596836313728,144.462325969787,0.0,1.0
2019-04-09,97.09,97.09,97.09,97.09,281,86.6981056543382,86.6981056543382,86.6981056543382,86.6981056543382,314.681500755892,0.0,1.0
2019-04-10,97.18,97.2,97.0,97.07,2274,86.7784726283715,86.7963319559344,86.617738680305,86.6802463267753,2546.56844383949,0.0,1.0
2019-04-11,97.13,97.295,97.009,97.295,961,86.7338243094641,86.8811637618585,86.6257753777083,86.8811637618585,1076.18833532531,0.0,1.0
2019-04-12,97.88,97.88,97.87,97.87,301,87.4035490930747,87.4035490930747,87.3946194292933,87.3946194292933,337.078760596169,0.0,1.0
2019-04-15,97.86,97.86,97.86,97.86,1092,87.3856897655118,87.3856897655118,87.3856897655118,87.3856897655118,1222.89038727912,0.0,1.0
2019-04-16,98.0818,98.0818,98.0818,98.0818,229,87.5837497081849,87.5837497081849,87.5837497081849,87.5837497081849,256.448625171171,0.0,1.0
2019-04-17,98.12,98.221,98.12,98.221,2655,87.6178610238301,87.708050628023,87.6178610238301,87.708050628023,2973.23624379677,0.0,1.0
2019-04-18,98.37,98.37,98.37,98.37,477,87.841102618367,87.841102618367,87.841102618367,87.841102618367,534.174647190606,0.0,1.0
2019-04-22,98.258,98.39,98.23,98.37,1140,87.7410903840145,87.8589619459299,87.7160873254263,87.841102618367,1276.64381089579,0.0,1.0
2019-04-23,98.258,98.258,98.258,98.258,109,87.7410903840145,87.7410903840145,87.7410903840145,87.7410903840145,122.065066129509,0.0,1.0
2019-04-24,98.43,98.78,98.43,98.71,2774,87.8946806010558,88.2072188334075,87.8946806010558,88.1447111869371,3106.49993984642,0.0,1.0
2019-04-25,98.57,98.57,98.37,98.544,1605,88.0196958939965,88.0196958939965,87.841102618367,87.9964787681646,1797.38010218223,0.0,1.0
2019-04-26,98.69,98.69,98.69,98.69,334,88.1268518593742,88.1268518593742,88.1268518593742,88.1268518593742,374.034239332625,0.0,1.0
2019-04-29,98.96,98.96,98.79,98.79,494,88.367952781474,88.367952781474,88.2161484971889,88.2161484971889,553.212318054841,0.0,1.0
2019-04-30,99.13,99.13,98.79,98.79,1612,88.5197570657591,88.5197570657591,88.2161484971889,88.2161484971889,1805.21914312632,0.0,1.0
2019-05-01,99.42,99.42,99.41,99.42,2239,88.7787173154218,88.7787173154218,88.7697876516404,88.7787173154218,2507.37323911901,0.0,1.0
2019-05-02,98.41,98.41,98.33,98.33,1210,87.8768212734929,87.8768212734929,87.8053839632411,87.8053839632411,1355.03422033676,0.0,1.0
2019-05-03,99.28,99.28,99.28,99.28,1144,88.6537020224812,88.6537020224812,88.6537020224812,88.6537020224812,1281.12326286384,0.0,1.0
2019-05-06,98.1,98.1,98.1,98.1,1414,87.6000016962672,87.6000016962672,87.6000016962672,87.6000016962672,1583.48627070758,0.0,1.0
2019-05-07,97.04,97.98,96.65,97.98,2461,86.6534573354309,87.4928457308895,86.3052004479533,87.4928457308895,2755.98282334608,0.0,1.0
2019-05-08,97.28,97.46,97.27,97.46,6343,86.8677692661862,87.0285032142528,86.8588396024048,87.0285032142528,7103.29095834385,0.0,1.0
2019-05-09,96.84,96.84,95.76,95.76,3223,86.4748640598014,86.4748640598014,85.5104603714021,85.5104603714021,3609.31842326063,0.0,1.0
2019-05-10,96.3,96.3,95.8,96.07,9285,85.9926622156017,85.9926622156017,85.546179026528,85.7872799486278,10397.9278808486,0.0,1.0
2019-05-13,95.0,95.1,94.9,95.1,367,84.83180592401,84.9211025618247,84.7425092861953,84.9211025618247,410.989718069083,0.0,1.0
2019-05-14,95.898,95.899,95.36,95.36,1274,85.6336897315864,85.6345826979646,85.1532738201431,85.1532738201431,1426.70545182564,0.0,1.0
2019-05-15,96.49,96.52,95.1,95.1,4158,86.1623258274497,86.1891148187942,84.9211025618247,84.9211025618247,4656.39032079359,0.0,1.0
2019-05-16,96.96,97.14,96.96,96.97,6734,86.582020025179,86.7427539732456,86.582020025179,86.5909496889605,7541.15738822126,0.0,1.0
2019-05-17,96.39,96.661,96.348,96.6,3039,86.073029189635,86.315023078113,86.0355246017528,86.260552129046,3403.26363273009,0.0,1.0
2019-05-20,96.39,96.39,96.39,96.39,219,86.073029189635,86.073029189635,86.073029189635,86.073029189635,245.249995251033,0.0,1.0
2019-05-21,96.37,96.37,96.12,96.12,1090,86.055169862072,86.055169862072,85.8319282675352,85.8319282675352,1220.6506612951,0.0,1.0
2019-05-22,96.37,96.4,95.91,96.14,7129,86.055169862072,86.0819588534165,85.6444053281242,85.8497875950981,7983.50327006673,0.0,1.0
2019-05-23,94.912,95.1,94.74,94.8,2524,84.753224882733,84.9211025618247,84.5996346656917,84.6532126483805,2826.53419184296,0.0,1.0
2019-05-24,95.565,95.61,95.565,95.61,400,85.3363319276633,85.37651541468,85.3363319276633,85.37651541468,447.94519680554,0.0,1.0
2019-05-28,95.01,95.659,94.95,95.659,1138,84.8407355877915,85.4202707672092,84.7871576051026,85.4202707672092,1274.40408491176,0.0,1.0
2019-05-29,94.3,94.3,93.88,94.11,3580,84.2067294593068,84.2067294593068,83.8316835804848,84.0370658474587,4009.10951140958,0.0,1.0
2019-05-30,94.21,94.33,94.184,94.184,2077,84.1263624852735,84.2335184506512,84.1031453594417,84.1031453594417,2325.95543441276,0.0,1.0
2019-05-31,93.36,93.36,93.36,93.36,290,83.3673410638481,83.3673410638481,83.3673410638481,83.3673410638481,324.760267684016,0.0,1.0
2019-06-03,92.728,93.17,92.728,93.16,1570,82.8029863128589,83.1976774520001,82.8029863128589,83.1887477882186,1758.18489746174,0.0,1.0
2019-06-04,94.5272,94.5272,94.35,94.35,931,84.4096114204219,84.4096114204219,84.2513777782141,84.2513777782141,1042.59244556489,0.0,1.0
2019-06-05,95.28,95.64,95.05,95.64,13045,85.0818365098913,85.4033044060244,84.8764542429174,85.4033044060244,14608.6127308207,0.0,1.0
2019-06-06,95.73,95.73,95.504,95.504,1455,85.4836713800577,85.4836713800577,85.2818609785963,85.2818609785963,1629.40065338015,0.0,1.0
2019-06-07,97.29,97.44,97.19,97.19,3887,86.8766989299677,87.0106438866898,86.787402292153,86.787402292153,4352.90744995783,0.0,1.0
2019-06-10,97.61,97.82,97.61,97.82,2014,87.1624481709749,87.3499711103859,87.1624481709749,87.3499711103859,2255.40406591589,0.0,1.0
2019-06-11,97.63,98.3,97.63,98.3,4870,87.1803074985379,87.7785949718967,87.1803074985379,87.7785949718967,5453.73277110744,0.0,1.0
2019-06-12,97.56,97.76,97.3,97.75,14038,87.1177998520675,87.296393127697,86.8856285937492,87.2874634639156,15720.6366818904,0.0,1.0
2019-06-13,97.65,97.706,97.49,97.705,1884,87.1981668261008,87.2481729432771,87.0552922055972,87.2472799768989,2109.82187695409,0.0,1.0
2019-06-14,97.47,97.87,97.47,97.87,2087,87.0374328780343,87.3946194292933,87.0374328780343,87.3946194292933,2337.1540643329,0.0,1.0
2019-06-17,97.36,97.51,97.36,97.44,3638,86.939206576438,87.0731515331602,86.939206576438,87.0106438866898,4074.06156494638,0.0,1.0
2019-06-18,98.45,98.55,98.45,98.45,1169,87.9125399286188,88.0018365664335,87.9125399286188,87.9125399286188,1309.11983766419,0.0,1.0
2019-06-19,98.77,98.77,98.56,98.62,2425,88.198289169626,88.198289169626,88.010766230215,88.0643442129039,2715.66775563358,0.0,1.0
2019-06-20,99.78,99.78,99.6216,99.75,2852,89.1001852115549,89.1001852115549,88.9587393372564,89.0733962202105,3193.8492532235,0.0,1.0
2019-06-21,99.199,99.199,98.99,98.99,963,89.2681986215361,89.2681986215361,89.0801215893896,89.0801215893896,1070.13066775332,0.769152,1.0
2019-06-24,99.02,99.165,99.02,99.165,810,89.1071182925686,89.2376023579334,89.1071182925686,89.2376023579334,900.109907456059,0.0,1.0
2019-06-25,98.165,98.165,98.165,98.165,278,88.3377122519692,88.3377122519692,88.3377122519692,88.3377122519692,308.926610213314,0.0,1.0
2019-06-26,98.35,98.43,98.35,98.43,682,88.5041919215726,88.5761831300497,88.5041919215726,88.5761831300497,757.870317142015,0.0,1.0
2019-06-27,98.55,98.66,98.415,98.55,3569,88.6841699427654,88.7831578544215,88.5626847784603,88.6841699427654,3966.0398268033,0.0,1.0
2019-06-28,98.82,98.938,98.716,98.716,1348,88.9271402713757,89.0333273038795,88.8335517003555,88.8335517003555,1497.96068549478,0.0,1.0
2019-07-01,99.571,100.08,99.571,100.08,1087,89.6029577409548,90.0610018048905,89.6029577409548,90.0610018048905,1207.92527087004,0.0,1.0
2019-07-02,99.96,99.96,99.87,99.89,1312,89.9530149921748,89.9530149921748,89.8720248826381,89.8900226847574,1457.95580071895,0.0,1.0
2019-07-03,100.64,100.64,100.44,100.44,594,90.5649402642305,90.5649402642305,90.3849622430376,90.3849622430376,660.08059880111,0.0,1.0
2019-07-05,100.28,100.31,100.28,100.31,611,90.2409798260834,90.2679765292623,90.2409798260834,90.2679765292623,678.971794389694,0.0,1.0
2019-07-08,99.84,100.0,99.84,99.95,846,89.8450281794591,89.9890105964134,89.8450281794591,89.9440160911152,940.114792231885,0.0,1.0
2019-07-09,99.57,99.57,99.23,99.23,434,89.6020578508488,89.6020578508488,89.296095214821,89.296095214821,482.281110908555,0.0,1.0
2019-07-10,100.17,100.17,100.17,100.17,246,90.1419919144273,90.1419919144273,90.1419919144273,90.1419919144273,273.366712634803,0.0,1.0
2019-07-11,100.17,100.17,100.17,100.17,57,90.1419919144273,90.1419919144273,90.1419919144273,90.1419919144273,63.3410675617227,0.0,1.0
2019-07-12,100.18,100.18,100.18,100.18,236,90.150990815487,90.150990815487,90.150990815487,90.150990815487,262.254244641518,0.0,1.0
2019-07-15,100.78,100.83,100.78,100.83,462,90.6909248790654,90.7359193843636,90.6909248790654,90.7359193843636,513.396021289752,0.0,1.0
2019-07-16,100.638,100.638,100.638,100.638,265,90.5631404840185,90.5631404840185,90.5631404840185,90.5631404840185,294.480401822044,0.0,1.0
2019-07-17,100.4,100.561,100.4,100.561,737,90.3489666387991,90.4938489458593,90.3489666387991,90.4938489458593,818.988891105081,0.0,1.0
2019-07-18,100.39,100.39,99.92,99.92,1317,90.3399677377394,90.3399677377394,89.9170193879363,89.9170193879363,1463.51203471559,0.0,1.0
2019-07-19,100.36,100.465,100.27,100.27,927,90.3129710345605,90.4074594956867,90.2319809250237,90.2319809250237,1030.12578297749,0.0,1.0
2019-07-22,100.143,100.65,99.93,100.65,1399,90.1176948815663,90.5739391652901,89.9260182889959,90.5739391652901,1554.63427226053,0.0,1.0
2019-07-23,100.143,100.143,100.143,100.143,384,90.1176948815663,90.1176948815663,90.1176948815663,90.1176948815663,426.718770942132,0.0,1.0
2019-07-24,100.615,100.615,100.615,100.615,199,90.5424430115814,90.5424430115814,90.5424430115814,90.5424430115814,221.138113066365,0.0,1.0
2019-07-25,100.224,100.72,100.224,100.72,801,90.1905859801494,90.6369314727076,90.1905859801494,90.6369314727076,890.108686262103,0.0,1.0
2019-07-26,100.72,100.93,100.72,100.93,460,90.6369314727076,90.8259083949601,90.6369314727076,90.8259083949601,511.173527691095,0.0,1.0
2019-07-29,100.72,100.72,100.72,100.72,98,90.6369314727076,90.6369314727076,90.6369314727076,90.6369314727076,108.90218633419,0.0,1.0
2019-07-30,100.183,100.3,100.13,100.13,558,90.1536904858049,90.2589776282027,90.1059963101887,90.1059963101887,620.075714025285,0.0,1.0
2019-07-31,99.63,99.63,99.24,99.24,928,89.6560512572067,89.6560512572067,89.3050941158807,89.3050941158807,1031.23702977682,0.0,1.0
2019-08-01,99.63,99.63,99.63,99.63,368,89.6560512572067,89.6560512572067,89.6560512572067,89.6560512572067,408.938822152876,0.0,1.0
2019-08-02,97.673,97.72,97.673,97.72,963,87.8949663198349,87.9372611548152,87.8949663198349,87.9372611548152,1070.13066775331,0.0,1.0
2019-08-05,95.09,95.34,94.66,95.34,3143,85.5705501761295,85.7955227026205,85.1835974305649,85.7955227026205,3492.64869028938,0.0,1.0
2019-08-06,95.23,95.84,94.94,95.84,1917,85.6965347909645,86.2454677556026,85.4355666602349,86.2454677556026,2130.26011431267,0.0,1.0
2019-08-07,95.9,95.9,95.26,95.26,8008,86.2994611619605,86.2994611619605,85.7235314941434,85.7235314941434,8898.86436902237,0.0,1.0
2019-08-08,97.76,97.79,97.482,97.79,2773,87.9732567590538,88.0002534622327,87.7230873095957,88.0002534622327,3081.48737453784,0.0,1.0
2019-08-09,97.18,97.479,97.18,97.479,481,87.4513204975946,87.7203876392778,87.4513204975946,87.7203876392778,534.509710476993,0.0,1.0
2019-08-12,96.16,96.285,96.16,96.27,5688,86.5334325895111,86.6459188527567,86.5334325895111,86.6324205011672,6320.77179458033,0.0,1.0
2019-08-13,97.55,97.68,97.55,97.605,1223,87.7842798368013,87.9012655505766,87.7842798368013,87.8337737926293,1359.05483557872,0.0,1.0
2019-08-14,94.84,95.76,94.84,95.76,1140,85.3455776496385,86.1734765471255,85.3455776496385,86.1734765471255,1266.82135123445,0.0,1.0
2019-08-15,94.92,95.08,94.84,95.08,1106,85.4175688581156,85.5615512750699,85.3455776496385,85.5615512750699,1229.03896005729,0.0,1.0
2019-08-16,96.17,96.28,96.17,96.28,1302,86.5424314905708,86.6414194022268,86.5424314905708,86.6414194022268,1446.84333272567,0.0,1.0
2019-08-19,96.99,97.31,96.99,97.2,2051,87.2803413774614,87.5683062113699,87.2803413774614,87.4693182997138,2279.16718542269,0.0,1.0
2019-08-20,96.63,97.02,96.63,97.02,1579,86.9563809393143,87.3073380806403,86.9563809393143,87.3073380806403,1754.65869613965,0.0,1.0
2019-08-21,97.288,97.288,97.288,97.288,355,87.5485086290387,87.5485086290387,87.5485086290387,87.5485086290387,394.492613761606,0.0,1.0
2019-08-22,97.208,97.37,97.208,97.37,739,87.4765174205615,87.6222996177277,87.4765174205615,87.6222996177277,821.211384703738,0.0,1.0
2019-08-23,96.24,96.24,96.24,96.24,412,86.6054237979883,86.6054237979883,86.6054237979883,86.6054237979883,457.833681323329,0.0,1.0
2019-08-26,95.772,95.772,95.5,95.5,1697,86.1842752283971,86.1842752283971,85.9395051195748,85.9395051195748,1885.78581846041,0.0,1.0
2019-08-27,95.69,96.28,95.69,96.28,5342,86.110484239708,86.6414194022268,86.110484239708,86.6414194022268,5936.28040201268,0.0,1.0
2019-08-28,96.027,96.027,96.027,96.027,394,86.4137472054179,86.4137472054179,86.4137472054179,86.4137472054179,437.831238935416,0.0,1.0
2019-08-29,96.027,96.027,96.027,96.027,102,86.4137472054179,86.4137472054179,86.4137472054179,86.4137472054179,113.347173531504,0.0,1.0
2019-08-30,96.027,96.027,96.027,96.027,145,86.4137472054179,86.4137472054179,86.4137472054179,86.4137472054179,161.130785902628,0.0,1.0
2019-09-03,96.18,96.87,96.18,96.87,1640,86.5514303916304,87.1723545647457,86.5514303916304,87.1723545647457,1822.44475089869,0.0,1.0
2019-09-04,98.1,98.1,98.1,98.1,438,88.2792193950816,88.2792193950816,88.2792193950816,88.2792193950816,486.726098105869,0.0,1.0
2019-09-05,99.24,99.25,99.049,99.25,586,89.3050941158807,89.3140930169403,89.1332151056415,89.3140930169403,651.190624406482,0.0,1.0
2019-09-06,99.24,99.24,99.24,99.24,67,89.3050941158807,89.3050941158807,89.3050941158807,89.3050941158807,74.4535355550073,0.0,1.0
2019-09-09,99.36,99.36,99.31,99.36,998,89.4130809285964,89.4130809285964,89.3680864232982,89.4130809285964,1109.02430572981,0.0,1.0
2019-09-10,99.36,99.39,98.99,98.99,6637,89.4130809285964,89.4400776317753,89.0801215893896,89.0801215893896,7375.34500714304,0.0,1.0
2019-09-11,100.21,100.21,99.64,99.65,979,90.1779875186659,90.1779875186659,89.6650501582663,89.674049059326,1087.91061654257,0.0,1.0
2019-09-12,100.93,100.93,100.39,100.8,2281,90.8259083949601,90.8259083949601,90.3399677377394,90.7089226811847,2534.75394926823,0.0,1.0
2019-09-13,100.93,100.93,100.93,100.93,97,90.8259083949601,90.8259083949601,90.8259083949601,90.8259083949601,107.790939534861,0.0,1.0
2019-09-16,100.15,100.17,100.15,100.17,372,90.123994112308,90.1419919144273,90.123994112308,90.1419919144273,413.38380935019,0.0,1.0
2019-09-17,100.396,100.396,100.396,100.396,209,90.3453670783752,90.3453670783752,90.3453670783752,90.3453670783752,232.25058105965,0.0,1.0
2019-09-18,100.62,100.62,100.22,100.5,3301,90.5469424621112,90.5469424621112,90.1869864197255,90.4389556493955,3668.22568458327,0.0,1.0
2019-09-19,100.88,100.88,100.88,100.88,269,90.7809138896618,90.7809138896618,90.7809138896618,90.7809138896618,298.925389019358,0.0,1.0
2019-09-20,100.352,100.58,100.352,100.57,1139,90.6535398445033,90.859504918289,90.6535398445033,90.8504713624212,1260.85454794218,0.386456,1.0
2019-09-23,99.69,99.7,99.586,99.67,859,90.0555184460552,90.064552001923,89.9615694650301,90.0374513343196,950.899084005563,0.0,1.0
2019-09-24,98.954,100.018,98.931,100.018,1139,89.3906487341854,90.3518190785189,89.3698715556895,90.3518190785189,1260.85454794219,0.0,1.0
2019-09-25,98.88,98.88,98.88,98.88,1018,89.3238004207637,89.3238004207637,89.3238004207637,89.3238004207637,1126.90950816957,0.0,1.0
2019-09-26,99.39,99.79,99.34,99.34,2834,89.7845117700213,90.1458540047332,89.7393439906823,89.7393439906823,3137.19208855852,0.0,1.0
2019-09-27,98.93,99.14,98.93,99.13,4791,89.3689682001027,89.5586728733264,89.3689682001027,89.5496393174586,5303.55938471555,0.0,1.0
2019-09-30,99.37,99.45,99.37,99.45,558,89.7664446582857,89.8387131052281,89.7664446582857,89.8387131052281,617.696960273696,0.0,1.0
2019-10-01,99.37,99.37,99.37,99.37,89,89.7664446582857,89.7664446582857,89.7664446582857,89.7664446582857,98.5215581798547,0.0,1.0
2019-10-02,96.39,97.64,96.39,97.64,2598,87.0744450096826,88.2036394931571,87.0744450096826,88.2036394931571,2875.94391181194,0.0,1.0
2019-10-03,96.98,96.98,95.94,96.701,1969,87.6074248058826,87.6074248058826,86.6679349956318,87.355388597171,2179.65110175431,0.0,1.0
2019-10-04,96.98,96.98,96.98,96.98,43,87.6074248058826,87.6074248058826,87.6074248058826,87.6074248058826,47.6003033902668,0.0,1.0
2019-10-07,98.605,98.605,98.605,98.605,431,89.0753776343994,89.0753776343994,89.0753776343994,89.0753776343994,477.110017702442,0.0,1.0
2019-10-08,98.605,98.605,98.605,98.605,187,89.0753776343994,89.0753776343994,89.0753776343994,89.0753776343994,207.005970557672,0.0,1.0
2019-10-09,97.426,97.426,97.152,97.152,600,88.0103213975862,88.0103213975862,87.7628019668086,87.7628019668086,664.190279864189,0.0,1.0
2019-10-10,98.103,98.103,97.83,97.83,1700,88.621893129836,88.621893129836,88.3752770546452,88.3752770546452,1881.8724596152,0.0,1.0
2019-10-11,99.274,100.017,99.274,100.017,1000,89.6797225219549,90.3509157229321,89.6797225219549,90.3509157229321,1106.98379977365,0.0,1.0
2019-10-14,99.092,99.21,99.03,99.21,1500,89.515311805161,89.621907764401,89.4593037587807,89.621907764401,1660.47569966047,0.0,1.0
2019-10-15,100.15,100.15,99.94,99.94,1100,90.4710620159738,90.4710620159738,90.2813573427501,90.2813573427501,1217.68217975101,0.0,1.0
2019-10-16,99.963,100.16,99.963,100.16,988,90.302134521246,90.4800955718416,90.302134521246,90.4800955718416,1093.69999417636,0.0,1.0
2019-10-17,100.168,100.254,100.168,100.254,400,90.4873224165358,90.5650109969989,90.4873224165358,90.5650109969989,442.793519909459,0.0,1.0
2019-10-18,100.047,100.18,99.973,99.99,2077,90.3780163905355,90.4981626835772,90.3111680771138,90.3265251220891,2299.20535212987,0.0,1.0
2019-10-21,100.627,100.67,100.463,100.63,1800,90.9019626308676,90.9408069210992,90.7538123146358,90.904672697628,1992.57083959257,0.0,1.0
2019-10-22,100.373,100.87,100.336,100.87,564,90.6725103118256,91.1214780384551,90.6390861551148,91.1214780384551,624.338863072338,0.0,1.0
2019-10-23,100.605,100.605,100.605,100.605,78,90.8820888079585,90.8820888079585,90.8820888079585,90.8820888079585,86.3447363823445,0.0,1.0
2019-10-24,100.908,101.01,100.855,100.93,1200,91.1558055507527,91.2479478206042,91.1079277046534,91.1756793736619,1328.38055972838,0.0,1.0
2019-10-25,101.253,101.253,100.88,100.88,2635,91.4674632281916,91.4674632281916,91.1305115943229,91.1305115943229,2916.90231240356,0.0,1.0
2019-10-28,101.883,101.949,101.867,101.949,600,92.0365772478628,92.0961987165902,92.0221235584743,92.0961987165902,664.190279864189,0.0,1.0
2019-10-29,101.59,101.91,101.56,101.91,2141,91.7718940609364,92.0609678487058,91.744793393333,92.0609678487058,2370.05231531538,0.0,1.0
2019-10-30,101.969,101.969,101.78,101.78,500,92.1142658283258,92.1142658283258,91.9435316224245,91.9435316224245,553.491899886824,0.0,1.0
2019-10-31,101.71,101.71,101.588,101.588,200,91.8802967313499,91.8802967313499,91.7700873497628,91.7700873497628,221.39675995473,0.0,1.0
2019-11-01,102.628,102.72,102.47,102.72,2300,92.7095771600136,92.7926858739973,92.5668469773024,92.7926858739973,2546.06273947939,0.0,1.0
2019-11-04,103.238,103.45,103.238,103.43,800,93.2606240679491,93.4521354523464,93.2606240679491,93.4340683406108,885.587039818918,0.0,1.0
2019-11-05,103.209,103.84,103.03,103.84,685,93.2344267559325,93.8044441311904,93.072726105899,93.8044441311904,758.283902844949,0.0,1.0
2019-11-06,103.32,103.32,103.04,103.04,2655,93.334699226065,93.334699226065,93.0817596617667,93.0817596617667,2939.04198839904,0.0,1.0
2019-11-07,103.557,103.98,103.557,103.98,900,93.5487945001318,93.9309139133395,93.5487945001318,93.9309139133395,996.285419796283,0.0,1.0
2019-11-08,103.6623,103.6623,103.3768,103.5571,339,93.6439178434197,93.6439178434197,93.3860098233941,93.5488848356905,375.267508123266,0.0,1.0
2019-11-11,103.557,103.717,103.41,103.569,920,93.5487945001318,93.6933313940165,93.4160012288752,93.5596347671731,1018.42509579176,0.0,1.0
2019-11-13,103.642,103.642,103.642,103.642,251,93.625579725008,93.625579725008,93.625579725008,93.625579725008,277.852933743186,0.0,1.0
2019-11-14,103.529,103.575,103.27,103.27,500,93.5235005437019,93.5650549006938,93.289531446726,93.289531446726,553.491899886824,0.0,1.0
2019-11-15,104.031,104.031,104.031,104.031,105,93.9769850482653,93.9769850482653,93.9769850482653,93.9769850482653,116.233298976233,0.0,1.0
2019-11-18,104.245,104.468,104.1,104.1,2700,94.1703031438361,94.371751439688,94.0393165837531,94.0393165837531,2988.85625938885,0.0,1.0
2019-11-19,104.144,104.329,104.1,104.329,372,94.0790642295714,94.2461850131256,94.0393165837531,94.2461850131256,411.797973515797,0.0,1.0
2019-11-20,103.561,104.01,103.561,103.98,2300,93.5524079224789,93.9580145809429,93.5524079224789,93.9309139133395,2546.06273947939,0.0,1.0
2019-11-21,103.445,103.51,103.21,103.51,1400,93.4476186744125,93.5063367875531,93.2353301115193,93.5063367875531,1549.77731968311,0.0,1.0
2019-11-22,103.573,103.74,103.26,103.74,776,93.5632481895202,93.7141085725124,93.2804978908583,93.7141085725124,859.019428624351,0.0,1.0
2019-11-25,104.392,104.392,104.254,104.254,300,94.3030964150927,94.3030964150927,94.1784333441171,94.1784333441171,332.095139932094,0.0,1.0
2019-11-26,104.698,104.698,104.44,104.69,1500,94.5795232246473,94.5795232246473,94.3464574832581,94.572296379953,1660.47569966047,0.0,1.0
2019-11-27,105.032,105.032,104.986,105.0,700,94.8812439906316,94.8812439906316,94.8396896336398,94.8523366118547,774.888659841554,0.0,1.0
2019-11-29,104.5816,105.29,104.5816,105.29,1966,94.4743726343461,95.1143097320208,94.4743726343461,95.1143097320208,2176.33015035499,0.0,1.0
2019-12-02,103.879,104.33,103.879,104.33,800,93.8396749990748,94.2470883687124,93.8396749990748,94.2470883687124,885.587039818918,0.0,1.0
2019-12-03,103.307,103.307,103.307,103.307,21,93.3229556034369,93.3229556034369,93.3229556034369,93.3229556034369,23.2466597952466,0.0,1.0
2019-12-04,103.986,104.71,103.74,104.71,3220,93.9363340468602,94.5903634916886,93.7141085725124,94.5903634916886,3564.48783527115,0.0,1.0
2019-12-05,103.966,103.966,103.79,103.79,600,93.9182669351246,93.9182669351246,93.7592763518514,93.7592763518514,664.190279864189,0.0,1.0
2019-12-06,104.94,105.28,104.83,105.28,933,94.7981352766479,95.105276176153,94.6987661621022,95.105276176153,1032.81588518881,0.0,1.0
2019-12-09,104.51,104.85,104.51,104.85,600,94.4096923743327,94.7168332738378,94.4096923743327,94.7168332738378,664.190279864189,0.0,1.0
2019-12-10,104.538,104.72,104.538,104.72,500,94.4349863307625,94.5993970475564,94.4349863307625,94.5993970475564,553.491899886824,0.0,1.0
2019-12-11,104.94,104.94,104.94,104.94,64,94.7981352766479,94.7981352766479,94.7981352766479,94.7981352766479,70.8469631855135,0.0,1.0
2019-12-12,105.746,105.82,93.51,104.43,1422,95.5262398795923,95.5930881930139,84.4727809197575,94.3374239273903,1574.13096327813,0.0,1.0
2019-12-13,106.142,106.142,105.985,105.985,900,95.883968691957,95.883968691957,95.7421418648326,95.7421418648326,996.285419796283,0.0,1.0
2019-12-16,107.118,107.15,107.118,107.15,1200,96.7656437446538,96.7945511234308,96.7656437446538,96.7945511234308,1328.38055972838,0.0,1.0
2019-12-17,107.013,107.013,107.013,107.013,163,96.670791408042,96.670791408042,96.670791408042,96.670791408042,180.438359363105,0.0,1.0
2019-12-18,106.843,106.957,106.843,106.957,400,96.5172209582894,96.6202034951823,96.5172209582894,96.6202034951823,442.793519909459,0.0,1.0
2019-12-19,107.055,107.055,107.055,107.055,419,96.7087323426867,96.7087323426867,96.7087323426867,96.7087323426867,463.826212105159,0.0,1.0
2019-12-20,107.181,107.49,107.181,107.49,445,97.2596238734613,97.5400208074039,97.2596238734613,97.5400208074039,490.394092640681,0.483828,1.0
2019-12-23,107.33,107.52,107.33,107.46,700,97.3948314564951,97.5672438106993,97.3948314564951,97.5127978041085,771.406437861746,0.0,1.0
2019-12-24,107.52,107.6,107.435,107.58,2300,97.5672438106993,97.6398384861537,97.490111968029,97.6216898172901,2534.62115297431,0.0,1.0
2019-12-26,107.974,107.974,107.974,107.974,124,97.9792185939029,97.9792185939029,97.9792185939029,97.9792185939029,136.649140421224,0.0,1.0
2019-12-27,108.213,108.213,108.213,108.213,2,98.1960951868229,98.1960951868229,98.1960951868229,98.1960951868229,2.2040183938907,0.0,1.0
2019-12-30,107.61,107.97,107.61,107.822,600,97.6489128205855,97.9755888601302,97.6489128205855,97.8412887105396,661.205518167211,0.0,1.0
2019-12-31,107.863,107.92,107.634,107.92,1055,97.87849348171,97.9302171879712,97.6706912232218,97.9302171879712,1162.61970277735,0.0,1.0
2020-01-02,108.9421,108.9421,108.9421,108.9421,23,98.8577049102454,98.8577049102454,98.8577049102454,98.8577049102454,25.3462115297431,0.0,1.0
2020-01-03,107.938,108.23,107.73,108.23,1200,97.9465509899485,98.211521555357,97.7578048337671,98.211521555357,1322.41103633442,0.0,1.0
2020-01-06,108.233,108.233,108.233,108.233,160,98.2142438556865,98.2142438556865,98.2142438556865,98.2142438556865,176.321471511256,0.0,1.0
2020-01-07,107.824,107.99,107.824,107.99,800,97.843103577426,97.9937375289938,97.843103577426,97.9937375289938,881.607357556281,0.0,1.0
2020-01-08,108.329,108.56,108.329,108.56,199,98.3013574662318,98.5109745916063,98.3013574662318,98.5109745916063,219.299830192125,0.0,1.0
2020-01-10,108.559,109.66,108.559,109.66,978,98.5100671581632,99.5091513791042,98.5100671581632,99.5091513791042,1077.76499461255,0.0,1.0
2020-01-13,109.245,109.245,108.76,108.76,600,99.1325665001846,99.1325665001846,98.6924612802423,98.6924612802423,661.20551816721,0.0,1.0
2020-01-14,109.155,109.36,109.155,109.35,738,99.0508974902984,99.2369213461502,99.0508974902984,99.2278470117184,813.282787345669,0.0,1.0
2020-01-15,109.12,109.67,109.09,109.67,1373,99.0191373197871,99.518225713536,98.9919143164917,99.518225713536,1513.05862740597,0.0,1.0
2020-01-16,109.901,110.09,109.688,110.09,2432,99.7278428389105,99.8993477596715,99.5345595155132,99.8993477596715,2680.0863669711,0.0,1.0
2020-01-17,110.245,110.245,110.22,110.22,400,100.039999943364,100.039999943364,100.017314107285,100.017314107285,440.803678778142,0.0,1.0
2020-01-21,109.833,110.18,109.833,110.038,1500,99.6661373647743,99.9810167695577,99.6661373647743,99.8521612206262,1653.01379541803,0.0,1.0
2020-01-22,110.02,110.14,110.02,110.07,1000,99.8358274186489,99.9447194318305,99.8358274186489,99.8811990908079,1102.00919694535,0.0,1.0
2020-01-23,109.964,110.05,109.85,109.85,1200,99.7850111458309,99.8630504219444,99.6815637333084,99.6815637333084,1322.41103633442,0.0,1.0
2020-01-24,109.23,109.86,109.23,109.85,3516,99.1189549985369,99.6906380677402,99.1189549985369,99.6815637333084,3874.66433645985,0.0,1.0
2020-01-27,107.365,109.85,107.365,109.85,932,97.4265916270064,99.6815637333084,97.4265916270064,99.6815637333084,1027.07257155307,0.0,1.0
2020-01-28,108.404,108.61,108.404,108.61,200,98.3694149744703,98.5563462637653,98.3694149744703,98.5563462637653,220.40183938907,0.0,1.0
2020-01-29,108.409,108.79,108.409,108.79,600,98.3739521416862,98.7196842835377,98.3739521416862,98.7196842835377,661.205518167211,0.0,1.0
2020-01-30,108.889,109.15,108.889,109.15,301,98.8095201944125,99.0463603230825,98.8095201944125,99.0463603230825,331.704768280551,0.0,1.0
2020-01-31,107.814,109.43,107.45,109.43,1258,97.8340292429942,99.3004416871728,97.5037234696767,99.3004416871728,1386.32756975725,0.0,1.0
2020-02-03,108.295,108.728,108.04,108.728,1400,98.2705047291637,98.6634234100606,98.0391092011528,98.6634234100606,1542.81287572349,0.0,1.0
2020-02-04,110.036,110.279,108.78,108.78,3432,99.8503463537398,100.070852680433,98.7106099491059,98.7106099491059,3782.09556391645,0.0,1.0
2020-02-05,111.021,111.021,110.42,110.42,1015,100.744168295272,100.744168295272,100.198800795921,100.198800795921,1118.53933489953,0.0,1.0
2020-02-06,111.525,111.525,111.453,111.453,400,101.201514750635,101.201514750635,101.136179542726,101.136179542726,440.803678778139,0.0,1.0
2020-02-07,110.906,111.07,110.79,111.05,1800,100.639813449306,100.788632533988,100.534551169897,100.770483865124,1983.61655450164,0.0,1.0
2020-02-10,111.551,111.551,110.86,110.86,1400,101.225108020157,101.225108020157,100.59807151092,100.59807151092,1542.8128757235,0.0,1.0
2020-02-11,111.818,112.302,111.51,112.03,1994,101.467392749486,101.906590535985,101.187903248987,101.65976863944,2197.40633870904,0.0,1.0
2020-02-12,112.397,112.444,112.16,112.16,900,101.992796713088,102.035446084917,101.777734987054,101.777734987054,991.808277250811,0.0,1.0
2020-02-13,111.994,112.23,111.669,111.99,2085,101.627101035486,101.841255328076,101.332185166453,101.623471301713,2297.68917563106,0.0,1.0
2020-02-14,111.94,111.95,111.74,111.9,1500,101.578099629554,101.587173963986,101.396612940918,101.541802291827,1653.01379541803,0.0,1.0
2020-02-18,111.5,111.57,111.23,111.49,1200,101.178828914555,101.242349255578,100.933821884897,101.169754580123,1322.41103633442,0.0,1.0
2020-02-19,112.208,112.208,110.11,110.11,1042,101.821291792326,101.821291792326,99.9174964285351,99.9174964285351,1148.29358321706,0.0,1.0
2020-02-20,111.552,111.73,110.94,111.73,1700,101.226015453601,101.387538606487,100.670666186374,101.387538606487,1873.41563480709,0.0,1.0
2020-02-21,110.465,111.1,110.26,111.1,2000,100.239635300864,100.815855537283,100.053611445012,100.815855537283,2204.0183938907,0.0,1.0
2020-02-24,106.037,107.43,106.037,107.43,2500,96.2215200144636,97.4855748008131,96.2215200144636,97.4855748008131,2755.02299236338,0.0,1.0
2020-02-25,103.384,107.42,103.384,107.42,1203,93.8140990897074,97.4765004663813,93.8140990897074,97.4765004663813,1325.71706392526,0.0,1.0
2020-02-26,103.463,104.507,103.37,104.507,8748,93.8857863317186,94.8331468463983,93.8013950215028,94.8331468463983,9640.37645487793,0.0,1.0
2020-02-27,99.524,101.91,99.524,101.91,1300,90.3114059990331,92.4765421944602,90.3114059990331,92.4765421944602,1432.61195602896,0.0,1.0
2020-02-28,98.068,99.83,96.66,99.83,1617,88.9901829057632,90.5890806326461,87.7125166177659,90.5890806326461,1781.94887146063,0.0,1.0
2020-03-02,101.861,101.861,98.4,98.4,7900,92.4320779557444,92.4320779557444,89.2914508088989,89.2914508088989,8705.87265586828,0.0,1.0
2020-03-03,100.03,102.45,99.454,102.45,1900,90.7705673212821,92.9665562537774,90.2478856580105,92.9665562537774,2093.81747419617,0.0,1.0
2020-03-04,103.496,103.496,101.705,101.73,800,93.9157316353435,93.9157316353435,92.2905183386084,92.3132041746879,881.607357556281,0.0,1.0
2020-03-05,100.497,101.545,100.03,101.545,800,91.1943387392471,92.1453289876996,90.7705673212821,92.1453289876996,881.607357556281,0.0,1.0
2020-03-06,99.061,99.061,98.66,98.76,300,89.8912643148408,89.8912643148408,89.5273835041257,89.6181268484437,330.602759083605,0.0,1.0
2020-03-09,91.575,92.75,91.575,92.75,2300,83.0982175591963,84.1644518549327,83.0982175591963,84.1644518549327,2534.62115297431,0.0,1.0
2020-03-10,95.07,95.07,93.0,93.982,1400,86.2696974431099,86.2696974431099,84.3913102157276,85.2824098569302,1542.81287572349,0.0,1.0
2020-03-11,91.149,92.559,91.149,92.559,400,82.7116509124017,83.9911320672853,82.7116509124017,83.9911320672853,440.80367877814,0.0,1.0
2020-03-12,82.497,83.34,71.08,77.66,2400,74.8605367620095,75.6255031546101,64.5003691412249,70.4712811973485,2644.82207266884,0.0,1.0
2020-03-13,87.908,87.908,81.1,81.1,14750,79.7706591230557,79.7706591230557,73.5928522418872,73.5928522418872,16254.6356549439,0.0,1.0
2020-03-16,79.368,82.424,75.24,75.24,3000,72.0211775182997,74.7942941206574,68.2752922648532,68.2752922648532,3306.02759083605,0.0,1.0
2020-03-17,82.55,82.71,78.91,78.91,14325,74.908630734498,75.0538200854068,71.6055730013233,71.6055730013233,15786.2817462422,0.0,1.0
2020-03-18,79.068,80.92,77.311,80.92,700,71.7489474853457,73.4295142221148,70.1545869256787,73.4295142221148,771.406437861746,0.0,1.0
2020-03-19,80.092,80.83,80.092,80.83,1800,72.6781593311619,73.3478452122286,72.6781593311619,73.3478452122286,1983.61655450163,0.0,1.0
2020-03-20,77.255,81.51,77.255,81.5,3809,70.4500481622115,74.3302495074993,70.4500481622115,74.3211303504011,4176.92113314749,0.381601,1.0
2020-03-23,75.723,76.912,74.38,75.84,9500,69.0529932947659,70.1372610737429,67.8282904964765,69.159687432815,10417.6294998428,0.0,1.0
2020-03-24,81.18,81.18,79.49,79.5,12300,74.0293173232584,74.0293173232584,72.4881797736611,72.4972989307594,13488.0887208491,0.0,1.0
2020-03-25,83.567,85.17,82.49,82.73,6800,76.2060601226008,77.6678610054437,75.2239269031238,75.4427866734808,7456.82953672958,0.0,1.0
2020-03-26,87.105,87.105,85.94,86.04,5000,79.4324179039471,79.4324179039471,78.3700361020058,78.4612276729879,5482.9628946541,0.0,1.0
2020-03-27,85.295,86.25,84.835,84.835,13100,77.7818504691713,78.6527299720503,77.3623692426537,77.3623692426537,14365.3627839937,0.0,1.0
2020-03-30,87.532,87.55,86.63,86.63,10258,79.8218059120406,79.8382203948174,78.9992579417822,78.9992579417822,11248.8466746724,0.0,1.0
2020-03-31,86.684,87.49,86.42,86.93,7700,79.0485013901125,79.7835054522281,78.8077556427198,79.2728326547284,8443.76285776731,0.0,1.0
2020-04-01,83.75,84.49,83.74,83.84,2800,76.3729406974981,77.0477583227655,76.3638215403999,76.4550131113819,3070.4592210063,0.0,1.0
2020-04-02,84.655,84.8,83.18,83.18,13079,77.198224414886,77.33045219281,75.8531487429002,75.8531487429002,14342.3343398362,0.0,1.0
2020-04-03,83.5,84.555,82.611,84.555,24100,76.1449617700429,77.1070328439039,75.3342687040121,77.1070328439039,26427.8811522327,0.0,1.0
2020-04-06,88.556,88.556,87.703,87.93,591,80.7556075988972,80.7556075988972,79.97774349842,80.1847483645493,648.086214148115,0.0,1.0
2020-04-07,88.96,88.96,88.96,88.96,83,81.1240215456648,81.1240215456648,81.1240215456648,81.1240215456648,91.0171840512581,0.0,1.0
2020-04-08,90.446,90.68,89.663,89.72,2700,82.4791282904586,82.6925165665567,81.7650982896689,81.8170774851287,2960.79996311322,0.0,1.0
2020-04-09,92.289,92.7,91.61,91.61,9700,84.1597889436585,84.5345863003949,83.5405981766901,83.5405981766901,10636.948015629,0.0,1.0
2020-04-13,91.35,91.41,90.47,90.47,5400,83.3035000921367,83.3582150347259,82.5010142674943,82.5010142674943,5921.59992622643,0.0,1.0
2020-04-14,93.835,93.93,93.43,93.91,4400,85.5696106310416,85.6562426234746,85.2002847685641,85.6380043092781,4825.00734729561,0.0,1.0
2020-04-15,91.617,91.98,91.617,91.965,1700,83.5469815866589,83.8780069893239,83.5469815866589,83.8643282536765,1864.20738418239,0.0,1.0
2020-04-16,92.636,92.636,91.92,92.3,8800,84.4762236949663,84.4762236949663,83.8232920467346,84.1698200164665,9650.01469459122,0.0,1.0
2020-04-17,94.674,94.674,93.985,94.02,647,86.3347079115813,86.3347079115813,85.7063979875147,85.7383150373584,709.49539856824,0.0,1.0
2020-04-20,92.733,94.67,92.733,93.93,5782,84.564679518819,86.331060248742,84.564679518819,85.6562426234746,6340.498291378,0.0,1.0
2020-04-21,90.14,93.12,90.14,93.12,1693,82.2000820832534,84.9175908985196,82.2000820832534,84.9175908985196,1856.53123612988,0.0,1.0
2020-04-22,92.477,92.81,92.005,92.005,700,84.3312290971048,84.6348970284752,83.9008048820694,83.9008048820694,767.614805251574,0.0,1.0
2020-04-23,92.225,93.698,92.225,93.698,1860,84.10142633823,85.4446781787961,84.10142633823,85.4446781787961,2039.66219681132,0.0,1.0
2020-04-24,92.875,93.16,92.271,92.271,800,84.6941715496135,84.9540675269125,84.1433744608817,84.1433744608817,877.274063144656,0.0,1.0
2020-04-27,94.826,94.85,94.33,94.669,1500,86.473319099474,86.4952050765097,86.0210089074029,86.3301483330322,1644.88886839623,0.0,1.0
2020-04-28,94.508,96.46,94.508,96.46,1058,86.183329903751,87.9633893693213,86.183329903751,87.9633893693213,1160.19494850881,0.0,1.0
2020-04-29,97.195,97.235,97.17,97.17,1200,88.6336474160397,88.6701240444325,88.6108495232942,88.6108495232942,1315.91109471698,0.0,1.0
2020-04-30,95.909,96.11,95.28,96.11,1300,87.4609238132101,87.644218870884,86.8873288317327,87.644218870884,1425.57035261007,0.0,1.0
2020-05-01,93.375,94.07,93.05,94.07,3100,85.150129404524,85.7839108228495,84.8537567988322,85.7839108228495,3399.43699468554,0.0,1.0
2020-05-04,92.961,92.961,92.17,92.84,3500,84.7725963006581,84.7725963006581,84.0512709741898,84.6622544997698,3838.07402625787,0.0,1.0
2020-05-05,94.219,95.054,94.219,94.35,1500,85.9197862636128,86.6812358813132,85.9197862636128,86.0392472215993,1644.88886839623,0.0,1.0
2020-05-06,93.21,94.674,93.21,94.39,2730,84.9996633124035,86.3347079115813,84.9996633124035,86.0757238499922,2993.69774048114,0.0,1.0
2020-05-07,94.408,94.89,94.408,94.628,1463,86.0921383327689,86.5316817049026,86.0921383327689,86.2927597889295,1604.31494297579,0.0,1.0
2020-05-08,96.195,96.195,95.79,95.79,705,87.7217317062188,87.7217317062188,87.3524058437414,87.3524058437414,773.097768146228,0.0,1.0
2020-05-11,96.394,96.54,96.04,96.53,2243,87.9032029324732,88.036342626107,87.5803847711966,88.0272234690088,2459.65715454183,0.0,1.0
2020-05-12,94.8,95.89,94.8,95.89,900,86.4496092910187,87.4435974147235,86.4496092910187,87.4435974147235,986.933321037738,0.0,1.0
2020-05-13,93.285,94.24,93.159,94.24,1100,85.0680569906401,85.938936493519,84.9531556112027,85.938936493519,1206.2518368239,0.0,1.0
2020-05-14,93.842,93.842,92.36,92.36,4922,85.5759940410103,85.5759940410103,84.2245349590558,84.2245349590558,5397.4286734975,0.0,1.0
2020-05-15,93.852,93.852,93.445,93.445,1066,85.5851131981085,85.5851131981085,85.2139635042114,85.2139635042114,1168.96768914025,0.0,1.0
2020-05-18,96.956,97.07,96.772,96.772,1300,88.4156995613925,88.5196579523121,88.2479070707855,88.2479070707855,1425.57035261007,0.0,1.0
2020-05-19,96.031,97.08,96.031,96.93,3436,87.5721775298082,88.5287771094103,87.5721775298082,88.3919897529372,3767.8921012063,0.0,1.0
2020-05-20,97.548,97.78,97.405,97.78,5300,88.9555536616065,89.1671181062849,88.8251497151021,89.1671181062849,5811.94066833334,0.0,1.0
2020-05-21,96.631,96.905,96.631,96.905,400,88.1193269557007,88.3691918601916,88.1193269557007,88.3691918601916,438.637031572328,0.0,1.0
2020-05-22,96.413,96.413,96.128,96.2,1348,87.9205293309598,87.9205293309598,87.6606333536608,87.7262912847679,1478.20679639875,0.0,1.0
2020-05-26,97.908,98.65,97.908,98.65,200,89.283843317142,89.9604847738291,89.283843317142,89.9604847738291,219.318515786164,0.0,1.0
2020-05-27,99.478,99.478,98.32,98.32,19385,90.7155509815607,90.7155509815607,89.6595525895882,89.6595525895882,21257.447142574,0.0,1.0
2020-05-28,99.53,100.49,99.53,100.02,4305,90.7629705984714,91.6384096798995,90.7629705984714,91.2098092962837,4720.83105229718,0.0,1.0
2020-05-29,99.62,99.76,98.7,99.74,2300,90.8450430123553,90.9727112117302,90.0060805593201,90.9544728975338,2522.16293154089,0.0,1.0
2020-06-01,100.703,100.703,99.87,99.87,5500,91.8326477260913,91.8326477260913,91.0730219398105,91.0730219398105,6031.25918411951,0.0,1.0
2020-06-02,101.78,101.78,101.14,101.14,400,92.8147809455684,92.8147809455684,92.231154891283,92.231154891283,438.637031572328,0.0,1.0
2020-06-03,103.329,103.329,102.49,102.6,3800,94.2273383800809,94.2273383800809,93.4622410995412,93.5625518276215,4167.05179993712,0.0,1.0
2020-06-04,102.799,103.81,102.799,103.81,446,93.7440230538759,94.6659698365048,93.7440230538759,94.6659698365048,489.080290203146,0.0,1.0
2020-06-05,105.319,105.52,104.82,104.82,4700,96.0420506426245,96.2253457002985,95.5870047034238,95.5870047034238,5153.98512097485,0.0,1.0
2020-06-08,106.41,106.41,105.9,106.0,1000,97.036950682039,97.036950682039,96.5718736700304,96.6630652410125,1096.59257893082,0.0,1.0
2020-06-09,105.787,105.97,105.48,105.48,354,96.4688271948206,96.6357077697179,96.1888690719056,96.1888690719056,388.19377294151,0.0,1.0
2020-06-10,105.679,105.679,105.679,105.679,184,96.37034029816,96.37034029816,96.37034029816,96.37034029816,201.773034523271,0.0,1.0
2020-06-11,99.979,102.41,99.95,102.41,5600,91.172420752181,93.3892878427556,91.1459751965962,93.3892878427556,6140.91844201259,0.0,1.0
2020-06-12,101.19,102.455,100.508,102.455,3600,92.2767506767741,93.4303240496975,91.6548241626762,93.4303240496975,3947.73328415095,0.0,1.0
2020-06-15,101.387,101.387,99.64,99.84,2878,92.4563980716088,92.4563980716088,90.8632813265517,91.0456644685159,3155.9934421629,0.0,1.0
2020-06-16,103.055,104.32,103.055,103.46,600,93.97747347559,95.1310468485134,93.97747347559,94.3467993380675,657.955547358492,0.0,1.0
2020-06-17,103.421,104.2,103.421,103.7,1200,94.3112346253845,95.0216169633349,94.3112346253845,94.5656591084245,1315.91109471698,0.0,1.0
2020-06-18,103.0968,103.0968,103.0968,103.0968,93,94.0155915522605,94.0155915522605,94.0155915522605,94.0155915522605,101.983109840566,0.0,1.0
2020-06-19,102.45,103.68,102.45,103.47,1500,93.8721408276957,94.999156281264,93.8721408276957,94.8067390087035,1637.06717078152,0.489493,1.0
2020-06-22,103.083,103.083,102.76,102.76,300,94.4521414635565,94.4521414635565,94.156185372904,94.156185372904,327.413434156303,0.0,1.0
2020-06-23,103.8414,104.47,103.8414,103.98,248,95.1470426993176,95.7230117351818,95.1470426993176,95.2740380992074,270.661772235877,0.0,1.0
2020-06-24,101.361,101.548,101.07,101.07,2100,92.8743198285609,93.0456628284124,92.6076844651558,92.6076844651558,2291.89403909413,0.0,1.0
2020-06-25,102.462,102.462,101.06,101.06,1839,93.8831361004135,93.8831361004135,92.598521737891,92.598521737891,2007.04435137814,0.0,1.0
2020-06-26,100.469,101.862,100.469,100.94,1079,92.0570045565423,93.3333724645265,92.0570045565423,92.4885690107136,1177.59698484884,0.0,1.0
2020-06-29,101.3431,101.3431,101.31,101.31,409,92.857918546757,92.857918546757,92.8275899195105,92.8275899195105,446.373648566427,0.0,1.0
2020-06-30,102.717,102.717,101.77,101.92,900,94.1167856456654,94.1167856456654,93.2490753736905,93.3865162826623,982.24030246891,0.0,1.0
2020-07-01,103.062,103.113,101.03,101.03,2819,94.4328997363004,94.4796296453508,92.5710335560966,92.5710335560966,3076.5949029554,0.0,1.0
2020-07-02,103.641,103.641,103.641,103.641,111,94.9634216449313,94.9634216449313,94.9634216449313,94.9634216449313,121.142970637832,0.0,1.0
2020-07-06,105.546,105.546,105.546,105.546,75,96.7089211888724,96.7089211888724,96.7089211888724,96.7089211888724,81.8533585390758,0.0,1.0
2020-07-07,104.795,106.08,104.795,105.36,3220,96.0208003712872,97.1982108248117,96.0208003712872,96.5384944617474,3514.23752661099,0.0,1.0
2020-07-08,105.463,105.8,105.01,105.8,2560,96.6328705525747,96.9416544613978,96.21779900748,96.9416544613978,2793.92797146712,0.0,1.0
2020-07-09,105.026,106.8,104.87,106.8,1598,96.2324593711037,97.8579271878761,96.0895208257731,97.8579271878761,1744.02222593924,0.0,1.0
2020-07-10,105.97,105.97,105.446,105.446,6700,97.0974208248991,97.0974208248991,96.6172939162245,96.6172939162245,7312.23336282411,0.0,1.0
2020-07-13,105.165,106.91,105.165,106.91,591,96.3598212800842,97.9587171877887,96.3598212800842,97.9587171877887,645.004465287917,0.0,1.0
2020-07-14,106.426,106.426,104.39,104.39,3136,97.5152411881732,97.5152411881732,95.6497099170635,95.6497099170635,3422.56176504723,0.0,1.0
2020-07-15,107.358,107.48,106.76,106.76,1600,98.3692073692509,98.4809926418813,97.821276278817,97.821276278817,1746.20498216695,0.0,1.0
2020-07-16,106.809,106.809,106.54,106.54,500,97.8661736424144,97.8661736424144,97.6196962789917,97.6196962789917,545.689056927172,0.0,1.0
2020-07-17,107.5,107.5,106.664,106.77,7678,98.4993180964108,98.4993180964108,97.733314097075,97.8304390060817,8379.60115817366,0.0,1.0
2020-07-20,108.488,108.53,107.54,107.738,621,99.4045955501714,99.4430790046834,98.53596900547,98.7173910053127,677.745808703548,0.0,1.0
2020-07-21,108.58,108.7,108.47,108.47,1935,99.4888926410073,99.5988453681847,99.3881026410947,99.3881026410947,2111.81665030816,0.0,1.0
2020-07-22,108.6325,108.6325,108.11,108.11,581,99.5369969591474,99.5369969591474,99.0582444595626,99.0582444595626,634.090684149375,0.0,1.0
2020-07-23,107.2007,108.45,107.2007,108.45,783,98.2250776693759,99.3697771865652,98.2250776693759,99.3697771865652,854.549063147952,0.0,1.0
2020-07-24,106.5498,108.43,106.17,108.43,6610,97.6286757517112,99.3514517320356,97.2806753701948,99.3514517320356,7214.00933257722,0.0,1.0
2020-07-27,107.4907,107.4907,107.16,107.16,637,98.4907967600546,98.4907967600546,98.1877853694082,98.1877853694082,695.207858525218,0.0,1.0
2020-07-28,106.7302,106.7302,106.7302,106.7302,112,97.7939713515679,97.7939713515679,97.7939713515679,97.7939713515679,122.234348751687,0.0,1.0
2020-07-29,107.8205,107.8205,107.8205,107.8205,116,98.7929835052471,98.7929835052471,98.7929835052471,98.7929835052471,126.599861207104,0.0,1.0
2020-07-30,107.0525,107.12,106.43,106.45,2927,98.0892860513118,98.1511344603491,97.5189062790791,97.5372317336087,3194.46373925167,0.0,1.0
2020-07-31,107.1071,107.1071,106.69,107.09,1188,98.1393145421775,98.1393145421775,97.7571371879635,98.1236462785548,1296.55719925896,0.0,1.0
2020-08-03,108.4473,108.4473,108.42,108.43,1952,99.3673032502037,99.3673032502037,99.3422890047708,99.3514517320356,2130.37007824368,0.0,1.0
2020-08-04,108.8943,108.8943,108.57,108.57,664,99.7768771589395,99.7768771589395,99.4797299137426,99.4797299137426,724.675067599285,0.0,1.0
2020-08-05,109.5484,109.7374,109.5484,109.7374,683,100.376211149329,100.549386694633,100.376211149329,100.549386694633,745.411251762517,0.0,1.0
2020-08-06,110.1716,110.2799,110.1716,110.26,943,100.94723231247,101.046464648748,100.94723231247,101.028230821491,1029.16956136465,0.0,1.0
2020-08-07,109.8219,109.8219,109.64,109.64,299,100.626811740021,100.626811740021,100.460141731074,100.460141731074,326.322056042448,0.0,1.0
2020-08-10,109.9116,109.9116,109.9116,109.9116,13,100.709001403586,100.709001403586,100.709001403586,100.709001403586,14.1879154801065,0.0,1.0
2020-08-11,109.532,110.771,109.36,109.36,952,100.361184276615,101.496446184721,100.20358536766,100.20358536766,1038.99196438933,0.0,1.0
2020-08-12,111.492,111.5697,110.41,110.41,1084,102.157078820512,102.228273211359,101.165671730463,101.165671730463,1183.05387541811,0.0,1.0
2020-08-13,111.3013,111.69,111.3013,111.69,942,101.982345611573,102.338500820355,101.982345611573,102.338500820355,1028.07818325079,0.0,1.0
2020-08-14,110.8516,111.02,110.8516,111.02,1470,101.570297766475,101.724598093614,101.570297766475,101.724598093614,1604.32582736589,0.0,1.0
2020-08-17,111.45,111.533,111.08,111.08,313,102.118595366,102.194646002298,101.779574457203,101.779574457203,341.60134963641,0.0,1.0
2020-08-18,111.8198,112.04,111.8198,111.89,1327,102.457433020252,102.659196274622,102.457433020252,102.52175536565,1448.25875708471,0.0,1.0
2020-08-19,111.3033,112.84,111.3033,112.84,494,101.984178157026,103.392214455805,101.984178157026,103.392214455805,539.140788244044,0.0,1.0
2020-08-20,111.7649,111.7649,110.235,110.235,18950,102.407129647568,102.407129647568,101.005324003329,101.005324003329,20681.6152575398,0.0,1.0
2020-08-21,112.0861,112.0861,111.51,111.51,10283,102.701436447313,102.701436447313,102.173571729589,102.173571729589,11222.6411447642,0.0,1.0
2020-08-24,112.9462,112.9462,112.9462,112.9462,142,103.489522619357,103.489522619357,103.489522619357,103.489522619357,154.975692167316,0.0,1.0
2020-08-25,113.4266,113.4266,113.125,113.31,1161,103.929700037157,103.929700037157,103.653352182851,103.822862637249,1267.08999018489,0.0,1.0
2020-08-26,114.7514,114.7514,114.7514,114.7514,166,105.143578145195,105.143578145195,105.143578145195,105.143578145195,181.168766899822,0.0,1.0
2020-08-27,114.5625,114.81,114.355,114.81,861,104.970494227163,105.197271726967,104.780367636419,105.197271726967,939.676556028595,0.0,1.0
2020-08-28,115.0199,115.0199,114.8309,114.92,1006,105.389597372255,105.389597372255,105.21642182695,105.298061726879,1097.92638253747,0.0,1.0
2020-08-31,115.1257,115.1257,114.54,114.54,765,105.486539026716,105.486539026716,104.949878090818,104.949878090818,834.904257098573,0.0,1.0
2020-09-01,115.4568,115.4568,115.32,115.38,1660,105.789916926453,105.789916926453,105.664570817471,105.719547181059,1811.68766899821,0.0,1.0
2020-09-02,117.2904,117.45,117.2904,117.45,302,107.469994597723,107.616231724869,107.469994597723,107.616231724869,329.596190384013,0.0,1.0
2020-09-03,113.2395,114.186,113.2395,114.186,1112,103.758265410033,104.625517545644,103.758265410033,104.625517545644,1213.61246260603,0.0,1.0
2020-09-04,112.7578,112.7578,112.05,112.35,1201,103.316896837688,103.316896837688,102.668359001887,102.94324081983,1310.74511473907,0.0,1.0
2020-09-08,109.6884,111.21,109.6884,109.78,238,100.504489331036,101.898689911645,100.504489331036,100.588419912781,259.747991097334,0.0,1.0
2020-09-09,112.0803,112.455,112.01,112.455,555,102.696122065499,103.039449456111,102.631708092828,103.039449456111,605.714853189162,0.0,1.0
2020-09-10,110.3628,112.36,110.3,111.81,1581,101.122423657773,102.952403547095,101.06488173055,102.448453547532,1725.46879800371,0.0,1.0
2020-09-11,110.4411,110.52,110.4411,110.52,310,101.194167812256,101.266461730375,101.194167812256,101.266461730375,338.327215294847,0.0,1.0
2020-09-14,111.4738,111.702,111.4738,111.702,300,102.14040265689,102.349496093072,102.14040265689,102.349496093072,327.413434156304,0.0,1.0
2020-09-15,112.0733,112.0733,112.0733,112.0733,151,102.689708156414,102.689708156414,102.689708156414,102.689708156414,164.798095192006,0.0,1.0
2020-09-16,111.5575,112.2907,111.5575,112.02,861,102.217094684096,102.88890584715,102.217094684096,102.640870820092,939.676556028594,0.0,1.0
2020-09-17,110.887,110.9322,110.46,110.46,4507,101.602733820993,101.644149348229,101.211485366786,101.211485366786,4918.84115914152,0.0,1.0
2020-09-18,109.6316,110.975,109.3299,110.975,937,100.797219225418,102.032364788444,100.519830944664,102.032364788444,1019.1234439739,0.376279,1.0
2020-09-21,107.7593,107.7593,106.72,106.85,2417,99.0757937098211,99.0757937098211,98.1202430297163,98.2397673137667,2628.83816871388,0.0,1.0
2020-09-22,108.5538,108.5538,107.18,107.29,404,99.8062709688832,99.8062709688832,98.543175111741,98.644311044399,439.408614050644,0.0,1.0
2020-09-23,106.2737,106.2737,106.2737,106.2737,284,97.7099069683954,97.7099069683954,97.7099069683954,97.7099069683954,308.891203936591,0.0,1.0
2020-09-24,106.6324,106.6324,106.52,106.52,217,98.0397020506177,98.0397020506177,97.9363595157925,97.9363595157925,236.018983289579,0.0,1.0
2020-09-25,107.7083,107.7083,106.3899,106.3899,143,99.0289034137705,99.0289034137705,97.8167432899851,97.8167432899851,155.533247052579,0.0,1.0
2020-09-28,109.4396,109.6178,109.41,109.41,660,100.620691052052,100.784531262958,100.593476291991,100.593476291991,717.845755627286,0.0,1.0
2020-09-29,109.2387,109.325,109.2387,109.325,198,100.435980062315,100.515325798573,100.435980062315,100.515325798573,215.353726688187,0.0,1.0
2020-09-30,109.841,110.11,109.841,110.11,275,100.989745264497,101.237068590724,100.989745264497,101.237068590724,299.102398178036,0.0,1.0
2020-10-01,110.1609,110.1609,110.1609,110.1609,359,101.283866945018,101.283866945018,101.283866945018,101.283866945018,390.464585257873,0.0,1.0
2020-10-02,109.3054,109.64,108.59,108.59,1167,100.497305214209,100.804942333003,99.8395538849034,99.8395538849034,1269.28181335916,0.0,1.0
2020-10-05,111.039,111.039,111.039,111.039,551,102.0912075129,102.0912075129,102.0912075129,102.0912075129,599.292441440357,0.0,1.0
2020-10-06,109.65,111.14,109.65,111.02,1412,100.814136508699,102.184068687431,100.814136508699,102.073738579077,1535.75485900869,0.0,1.0
2020-10-07,111.1975,111.1975,110.87,110.94,921,102.236935197684,102.236935197684,101.935825943634,102.000185173508,1001.72112262536,0.0,1.0
2020-10-08,112.0289,112.13,111.911,112.07,1441,103.001338965065,103.094292081354,102.892939633607,103.039127027177,1567.29656645292,0.0,1.0
2020-10-09,113.0799,113.15,113.0799,113.14,2997,103.967646830735,104.032098002365,103.967646830735,104.022903826669,3259.67231759846,0.0,1.0
2020-10-12,114.7907,115.045,114.535,114.535,519,105.540586408839,105.774394296793,105.305491336287,105.305491336287,564.487798743276,0.0,1.0
2020-10-13,114.0843,114.0843,114.0843,114.0843,82,104.89110983766,104.89110983766,104.89110983766,104.89110983766,89.1868969112692,0.0,1.0
2020-10-14,113.4926,114.44,113.4926,114.43,1406,104.347090461716,105.218146667173,104.347090461716,105.208952491477,1529.22898850299,0.0,1.0
2020-10-15,112.6093,112.6093,112.09,112.0901,1497,103.534968922472,103.534968922472,103.057515378569,103.057607320326,1628.20469117281,0.0,1.0
2020-10-16,112.7849,113.5,112.7849,113.24,767,103.696418647697,104.353894151732,103.696418647697,104.114845583631,834.223779645655,0.0,1.0
2020-10-19,111.5142,111.5142,111.5142,111.5142,95,102.528114741983,102.528114741983,102.528114741983,102.528114741983,103.326283006958,0.0,1.0
2020-10-20,112.2277,112.91,112.2277,112.91,619,103.184119177906,103.811437785657,103.184119177906,103.811437785657,673.252307171653,0.0,1.0
2020-10-21,111.9132,111.9132,111.9132,111.9132,72,102.894962352261,102.894962352261,102.894962352261,102.894962352261,78.3104460684313,0.0,1.0
2020-10-22,112.153,112.153,111.59,111.59,390,103.115438685455,103.115438685455,102.59780659376,102.59780659376,424.181582870672,0.0,1.0
2020-10-23,112.5814,112.5814,111.9302,111.9302,738,103.50931717228,103.50931717228,102.910592450944,102.910592450944,802.682072201423,0.0,1.0
2020-10-26,110.4892,110.55,110.15,110.45,2113,101.585711733123,101.641612321356,101.273845293509,101.549670564394,2298.19406309162,0.0,1.0
2020-10-27,110.2114,110.54,110.2114,110.54,951,101.330297532283,101.63241814566,101.330297532283,101.63241814566,1034.35047515387,0.0,1.0
2020-10-28,106.6326,107.26,106.6326,107.26,1073,98.0398859341316,98.6167285173104,98.0398859341316,98.6167285173104,1167.04317543649,0.0,1.0
2020-10-29,107.8388,107.86,106.6,106.6,882,99.1488874066058,99.1683790590817,98.009912921362,98.009912921362,959.302964338287,0.0,1.0
2020-10-30,106.0957,106.0957,105.79,105.8779,2774,97.5462506410033,97.5462506410033,97.2651846899709,97.3460014943403,3017.12746380318,0.0,1.0
2020-11-02,107.4091,107.44,107.21,107.21,1606,98.7538136769406,98.7822236798418,98.5707576388295,98.5707576388295,1746.75800535974,0.0,1.0
2020-11-03,109.8725,109.8725,108.43,108.43,113,101.01870691794,101.01870691794,99.6924470737644,99.6924470737644,122.903894524066,0.0,1.0
2020-11-04,112.25,112.25,112.25,112.25,335,103.204622189708,103.204622189708,103.204622189708,103.204622189708,364.361103235064,0.0,1.0
2020-11-05,114.6785,114.68,114.6785,114.68,233,105.437427757527,105.438806883882,105.437427757527,105.438806883882,253.42130463812,0.0,1.0
2020-11-06,114.8649,114.9299,114.83,114.83,524,105.608807192504,105.66856933453,105.576719519325,105.576719519325,569.926024164698,0.0,1.0
2020-11-09,116.4939,117.62,116.4939,117.62,2368,107.106538413413,108.141894538561,107.106538413413,108.141894538561,2575.54355958398,0.0,1.0
2020-11-10,115.9048,116.025,115.9048,116.025,352,106.564909523151,106.675423515019,106.564909523151,106.675423515019,382.851069667887,0.0,1.0
2020-11-11,117.0835,117.1224,116.88,116.88,1431,107.648627012461,107.684392355919,107.461525537043,107.461525537043,1556.42011561007,0.0,1.0
2020-11-12,115.6764,116.41,115.65,116.41,2000,106.35491455025,107.029399279322,106.330641926412,107.029399279322,2175.29016856754,0.0,1.0
2020-11-13,117.138,117.138,116.54,116.54,351,107.698735270005,107.698735270005,107.148923563373,107.148923563373,381.763424583603,0.0,1.0
2020-11-16,118.131,118.131,117.765,117.81,961,108.611716916636,108.611716916636,108.275210086156,108.316583876789,1045.22692599671,0.0,1.0
2020-11-17,118.078,118.32,118.078,118.15,886,108.562987785446,108.785486837294,108.562987785446,108.629185850459,963.653544675426,0.0,1.0
2020-11-18,117.4144,118.32,117.4144,118.32,1183,107.952862286247,108.785486837294,107.952862286247,108.785486837294,1286.68413470771,0.0,1.0
2020-11-19,118.52,118.52,116.16,116.16,5226,108.969370351218,108.969370351218,106.799544886918,106.799544886918,5684.03321046699,0.0,1.0
2020-11-20,117.75,117.76,117.75,117.76,706,108.261418822611,108.270612998308,108.261418822611,108.270612998308,767.877429504346,0.0,1.0
2020-11-23,117.9591,118.33,117.79,117.79,2817,108.453669036419,108.79468101299,108.298195525396,108.298195525396,3063.89620242738,0.0,1.0
2020-11-24,119.9652,119.9652,119.81,119.81,266,110.298112622831,110.298112622831,110.155419016026,110.155419016026,289.313592419483,0.0,1.0
2020-11-25,119.9916,119.9916,119.77,119.77,671,110.322385246669,110.322385246669,110.118642313241,110.118642313241,729.809851554411,0.0,1.0
2020-11-27,120.5097,120.5097,120.5097,120.5097,224,110.798735489488,110.798735489488,110.798735489488,110.798735489488,243.632498879566,0.0,1.0
2020-11-30,119.1961,119.69,119.19,119.314,3301,109.590988570037,110.045088907672,109.585380122863,109.699387901495,3590.31642322074,0.0,1.0
2020-12-01,121.4102,121.4102,120.91,120.91,381,111.62667101093,111.62667101093,111.166778342607,111.166778342607,414.392777112118,0.0,1.0
2020-12-02,121.4778,121.49,121.4778,121.49,387,111.688823638636,111.700040532986,111.688823638636,111.700040532986,420.918647617821,0.0,1.0
2020-12-03,121.1808,121.74,120.6,121.3521,5493,111.41575662046,111.92989492539,110.881758896025,111.573252850135,5974.43444797074,0.0,1.0
2020-12-04,121.8375,122.16,121.8375,122.1384,2910,112.019538138428,112.31605030463,112.019538138428,112.296190885127,3165.04719526578,0.0,1.0
2020-12-07,121.7885,122.01,121.65,121.7,3566,111.974486677517,112.178137669187,111.847147344125,111.893118222606,3878.54237055593,0.0,1.0
2020-12-08,122.3602,122.57,122.3199,122.32,741,112.500117702068,112.693011508174,112.463065174012,112.463157115769,805.945007454275,0.0,1.0
2020-12-09,121.5775,121.715,121.5775,121.715,622,111.780489570327,111.90690948615,111.780489570327,111.90690948615,676.515242424508,0.0,1.0
2020-12-10,121.5896,121.5896,121.5896,121.5896,233,111.79161452292,111.79161452292,111.79161452292,111.79161452292,253.421304638118,0.0,1.0
2020-12-11,121.1365,121.1705,120.79,120.79,393,111.375026422125,111.406286619493,111.056448234253,111.056448234253,427.444518123524,0.0,1.0
2020-12-14,121.3243,122.19,121.2953,122.19,741,111.5476930417,112.343632831719,111.521029932181,112.343632831719,805.945007454274,0.0,1.0
2020-12-15,122.28,122.28,122.28,122.28,213,112.426380412985,112.426380412985,112.426380412985,112.426380412985,231.668402952443,0.0,1.0
2020-12-16,123.1986,123.28,122.88,122.88,1210,113.270957392436,113.345797982603,112.978030954756,112.978030954756,1316.05055198337,0.0,1.0
2020-12-17,123.8814,124.11,123.8814,124.11,374,113.898735708972,114.108914565387,113.898735708972,114.108914565387,406.779261522131,0.0,1.0
2020-12-18,123.0726,123.09,122.588,123.09,621,113.568742032555,113.584798377439,113.121563599752,113.584798377439,672.967607390522,0.449884,1.0
2020-12-21,122.2608,122.2608,121.24,121.74,2138,112.819630493658,112.819630493658,111.877658260465,112.339047481269,2316.91585281955,0.0,1.0
2020-12-22,122.0836,122.17,122.03,122.03,1594,112.656114153805,112.73584221116,112.606653229335,112.606653229335,1727.39189401046,0.0,1.0
2020-12-23,122.6925,122.6925,122.6925,122.6925,344,113.2179939469,113.2179939469,113.2179939469,113.2179939469,372.787209246924,0.0,1.0
2020-12-24,122.7907,122.7907,122.7867,122.7867,760,113.308610789866,113.308610789866,113.304919676099,113.304919676099,823.599648336226,0.0,1.0
2020-12-28,124.12,124.2419,124.12,124.2419,393,114.535260172294,114.647746864326,114.535260172294,114.647746864326,425.887712889656,0.0,1.0
2020-12-29,124.3185,124.3683,124.3185,124.3683,335,114.718431692953,114.764386059345,114.718431692953,114.764386059345,363.034055516628,0.0,1.0
2020-12-30,124.4457,124.4457,124.4457,124.4457,65,114.835809110726,114.835809110726,114.835809110726,114.835809110726,70.4394436077036,0.0,1.0
2020-12-31,124.4609,124.4609,124.4609,124.4609,35,114.849835343038,114.849835343038,114.849835343038,114.849835343038,37.928931173379,0.0,1.0
2021-01-04,123.6597,123.6597,123.19,123.19,1004,114.110505255622,114.110505255622,113.677076221599,113.677076221599,1088.01848280207,0.0,1.0
2021-01-05,124.815,125.11,124.815,125.11,961,115.176591189211,115.448810829485,115.176591189211,115.448810829485,1041.42008164621,0.0,1.0
2021-01-06,125.4947,126.47,125.259,125.259,1040,115.803803695972,116.703789510071,115.586304817285,115.586304817285,1127.03109772326,0.0,1.0
2021-01-07,127.1556,127.1556,125.66,125.66,721,117.336446409637,117.336446409637,115.956338972369,115.956338972369,781.335982171608,0.0,1.0
2021-01-08,127.8932,128.27,127.0901,128.27,732,118.017087788167,118.364790704964,117.276004421712,118.364790704964,793.256503397524,0.0,1.0
2021-01-11,126.4984,127.1409,126.4984,127.1409,383,116.729996417813,117.322881566546,116.729996417813,117.322881566546,415.050875411547,0.0,1.0
2021-01-12,127.0552,127.27,126.94,127.27,570,117.2437994541,117.442012263357,117.137495377627,117.442012263357,617.699736252171,0.0,1.0
2021-01-13,127.2626,127.34,127.21,127.28,665,117.435183702889,117.50660675427,117.386645556861,117.451240047773,720.649692294202,0.0,1.0
2021-01-14,127.3084,127.75,127.3084,127.68,2009,117.477446955515,117.884945915329,117.477446955515,117.820351424416,2177.12064935195,0.0,1.0
2021-01-15,125.9535,128.35,125.48,128.35,4038,116.227174444981,118.438612980293,115.79023885288,118.438612980293,4375.91497366013,0.0,1.0
2021-01-19,127.0389,127.15,126.6,126.81,2025,117.228758165502,117.331278850364,116.82375070748,117.017534180218,2194.45958931692,0.0,1.0
2021-01-20,128.53,129.1,127.08,128.34,22131,118.604713099782,119.130696811498,117.266684359452,118.429385195877,23983.0050228015,0.0,1.0
2021-01-21,128.7944,128.7944,127.91,128.16,4338,118.848695719743,118.848695719743,118.032590465986,118.263285076388,4701.02009800338,0.0,1.0
2021-01-22,128.3524,128.41,127.12,127.12,1223,118.440827648553,118.493979686789,117.303595497116,117.303595497116,1325.34522357264,0.0,1.0
2021-01-25,128.4114,128.4114,126.92,128.28,1055,118.495271576608,118.495271576608,117.119039808795,118.37401848938,1143.28635394042,0.0,1.0
2021-01-26,128.84,129.12,128.84,129.0,35108,118.890774416681,119.149152380331,118.890774416681,119.038418967338,38045.9690181424,0.0,1.0
2021-01-27,125.76,127.01,125.76,127.01,9440,116.04861681653,117.202089868539,116.04861681653,117.202089868539,10229.9745793342,0.0,1.0
2021-01-28,126.5416,127.85,126.48,127.48,2588,116.76986044649,117.977223759489,116.713017294487,117.635795736095,2804.57353933443,0.0,1.0
2021-01-29,124.1216,124.44,123.2007,124.44,3534,114.536736617801,114.830549273609,113.686949950925,114.830549273609,3829.73836476346,0.0,1.0
2021-02-01,125.62,125.62,125.44,125.608,5259,115.919427834705,115.919427834705,115.753327715216,115.908354493406,5699.09282973715,0.0,1.0
2021-02-02,127.1473,127.46,124.81,124.81,5591,117.328787348572,117.617340167262,115.171977297003,115.171977297003,6058.87583401033,0.0,1.0
2021-02-03,127.38,127.7999,127.23,127.29,3570,117.543517891934,117.930992559565,117.405101125693,117.460467832189,3868.75097968465,0.0,1.0
2021-02-04,127.8686,127.8686,127.695,127.84,2770,117.994387438503,117.994387438503,117.83419310104,117.967995975073,3001.803981436,0.0,1.0
2021-02-05,128.5716,128.6574,128.3826,128.3826,2879,118.643100682953,118.722275073243,118.468695557489,118.468695557489,3119.92550994738,0.0,1.0
2021-02-08,129.488,129.488,129.085,129.085,1094,119.488734846842,119.488734846842,119.116855134874,119.116855134874,1185.55002010505,0.0,1.0
2021-02-09,129.5475,129.5475,129.1,129.1,746,119.543640164118,119.543640164118,119.130696811498,119.130696811498,808.428075866875,0.0,1.0
2021-02-10,129.1331,129.405,129.1331,129.405,438,119.161240777916,119.412144236189,119.161240777916,119.412144236189,474.653481541141,0.0,1.0
2021-02-11,129.8413,129.96,129.24,129.96,967,119.814752470262,119.924286271281,119.259885793323,119.924286271281,1047.92218413307,0.0,1.0
2021-02-12,130.5016,130.5016,128.38,128.38,4698,120.424063075255,120.424063075255,118.466296333541,118.466296333541,5091.14624721527,0.0,1.0
2021-02-16,130.8769,131.109,130.8769,131.109,982,120.77038182439,120.984558700687,120.77038182439,120.984558700687,1064.17744035024,0.0,1.0
2021-02-17,130.24,130.24,129.35,129.35,1108,120.182664234931,120.182664234931,119.3613914219,119.3613914219,1200.72159257439,0.0,1.0
2021-02-18,129.51,129.78,129.31,129.32,1535,119.509035972557,119.758186151791,119.324480284236,119.333708068652,1663.45455288963,0.0,1.0
2021-02-19,130.0721,130.47,130.01,130.47,2965,120.027729734585,120.3949032765,119.970425193361,120.3949032765,3213.1223122591,0.0,1.0
2021-02-22,129.1571,129.9681,129.1571,129.45,3590,119.183387460514,119.931760776658,119.183387460514,119.453669266061,3890.42465464088,0.0,1.0
2021-02-23,129.4375,129.57,126.45,129.52,1991,119.442134535541,119.564402679054,116.685333941239,119.518263756973,2157.61434189136,0.0,1.0
2021-02-24,130.2476,130.2476,128.37,128.39,1489,120.189677351087,120.189677351087,118.457068549125,118.475524117957,1613.60510049032,0.0,1.0
2021-02-25,127.5499,131.17,127.34,130.65,4250,117.700297949163,121.040848185625,117.50660675427,120.56100339599,4605.65592819602,0.0,1.0
2021-02-26,126.5111,127.45,126.5111,126.86,4217,116.741715704021,117.608112382846,116.741715704021,117.063673102298,4569.89436451827,0.0,1.0
2021-03-01,128.7871,128.85,128.61,128.61,4523,118.84195943712,118.900002201097,118.678535375111,118.678535375111,4901.50159134835,0.0,1.0
2021-03-02,128.3284,130.96,128.29,130.96,3689,118.418680965954,120.847064712888,118.383246273797,120.847064712888,3997.70934567415,0.0,1.0
2021-03-03,126.9759,128.745,126.9759,127.53,1763,117.17062312368,118.803110464728,117.17062312368,117.681934658175,1910.5344473905,0.0,1.0
2021-03-04,125.2827,126.6693,124.31,126.6693,1524,115.608174666351,116.887699253484,114.7105880762,116.887699253484,1651.5340316637,0.0,1.0
2021-03-05,127.2043,127.2043,124.74,124.74,1740,117.381385719744,117.381385719744,115.107382806091,115.107382806091,1885.60972119083,0.0,1.0
2021-03-08,126.4577,127.58,126.4577,127.57,1526,116.69243933524,117.728073580255,116.69243933524,117.718845795839,1653.70139915932,0.0,1.0
2021-03-09,128.3716,129.02,128.32,128.32,1565,118.458544994632,119.05687453617,118.410929627045,118.410929627045,1695.96506532394,0.0,1.0
2021-03-10,128.8272,128.8272,128.8272,128.8272,54,118.878962852628,118.878962852628,118.878962852628,118.878962852628,58.5189223817847,0.0,1.0
2021-03-11,130.0866,130.2899,129.975,129.975,1452,120.041110021988,120.228710879167,119.938127947905,119.938127947905,1573.50880182132,0.0,1.0
2021-03-12,130.1839,130.1839,129.35,129.48,1920,120.130896364357,120.130896364357,119.3613914219,119.481352619309,2080.67279579678,0.0,1.0
2021-03-15,130.4966,130.4966,128.14,128.14,3937,120.419449183047,120.419449183047,118.244829507555,118.244829507555,4266.46291513123,0.0,1.0
2021-03-16,130.7784,131.56,130.7784,131.51,1019,120.679488147892,121.400731777852,120.679488147892,121.354592855772,1104.27373901923,0.0,1.0
2021-03-17,131.353,131.353,130.28,130.28,2259,121.20971664044,121.20971664044,120.219575372595,120.219575372595,2448.04158630465,0.0,1.0
2021-03-18,129.6594,129.91,129.64,129.64,413,119.646899071734,119.8781473492,119.628997169966,119.628997169966,447.56138784587,0.0,1.0
2021-03-19,129.6715,130.01,128.92,128.92,1970,119.951153888386,120.26427948338,119.25598731634,119.25598731634,2129.64066387971,0.317616,1.0
2021-03-22,130.1768,130.64,130.1768,130.4054,2041,120.418575936098,120.847053855156,120.418575936098,120.630039779571,2206.39421064897,0.0,1.0
2021-03-23,128.9658,130.18,128.9658,130.18,1136,119.298354088129,120.421536059891,119.298354088129,120.421536059891,1228.0567483083,0.0,1.0
2021-03-24,128.4143,129.68,128.4143,129.68,1425,118.788195253155,119.959016717212,118.788195253155,119.959016717212,1540.47611473531,0.0,1.0
2021-03-25,129.0043,129.0043,128.26,128.3,3048,119.333968077516,119.333968077516,118.645461784004,118.682463331418,3294.99733172859,0.0,1.0
2021-03-26,130.827,130.827,129.31,129.31,1385,121.020036089318,121.020036089318,119.61675240363,119.61675240363,1497.23467993573,0.0,1.0
2021-03-29,130.613,131.1143,130.613,130.7407,640,120.822077810651,121.285799703621,120.822077810651,120.940205250771,691.862956793406,0.0,1.0
2021-03-30,130.0921,130.2391,129.81,129.81,2079,120.340225159448,120.476205846196,120.079271746309,120.079271746309,2247.47357370858,0.0,1.0
2021-03-31,130.7403,131.26,130.7403,130.9409,1218,120.939835235297,121.420577840077,120.939835235297,121.12539799558,1316.70168964745,0.0,1.0
2021-04-01,132.2243,132.2243,131.08,131.08,4388,122.312592644368,122.312592644368,121.254070876713,121.254070876713,4743.5853975148,0.0,1.0
2021-04-05,134.2264,135.0,133.9787,133.9787,1566,124.164612596323,124.880222523316,123.93548051396,123.93548051396,1692.90217240387,0.0,1.0
2021-04-06,133.4037,133.93,133.4037,133.87,1755,123.403583269879,123.890431129983,123.403583269879,123.834928808862,1897.21795183192,0.0,1.0
2021-04-07,133.8994,134.11,132.7,132.7,1601,123.862124946211,124.056938093348,122.752633546993,122.752633546993,1730.73842785351,0.0,1.0
2021-04-08,134.89,134.89,131.95,131.95,2283,124.778468267927,124.778468267927,122.058854532974,122.058854532974,2468.00489118647,0.0,1.0
2021-04-09,135.6202,135.6202,135.2,135.2,539,125.453931515975,125.453931515975,125.065230260388,125.065230260388,582.678333924447,0.0,1.0
2021-04-12,135.3027,135.3027,135.3027,135.3027,106,125.160231733374,125.160231733374,125.160231733374,125.160231733374,114.589802218908,0.0,1.0
2021-04-13,136.015,136.0183,135.6497,135.9,620,125.819136788954,125.822189416616,125.481220157193,125.712757340138,670.242239393614,0.0,1.0
2021-04-14,135.5356,136.4,135.5356,136.4,503,125.375673243194,126.175276682817,125.375673243194,126.175276682817,543.761042604817,0.0,1.0
2021-04-15,136.8707,136.96,136.8299,136.8299,796,126.610692392015,126.693298346618,126.572950813652,126.572950813652,860.5045525118,0.0,1.0
2021-04-16,137.4979,137.4979,137.35,137.35,2638,127.190876655472,127.190876655472,127.054063433907,127.054063433907,2851.77262503281,0.0,1.0
2021-04-19,136.9716,137.11,136.9716,137.11,416,126.704028795368,126.832054149421,126.704028795368,126.832054149421,449.710921915713,0.0,1.0
2021-04-20,135.4833,136.07,135.4833,136.07,827,125.32729371995,125.870013916649,125.32729371995,125.870013916649,894.016664481477,0.0,1.0
2021-04-21,136.6235,136.6235,134.39,134.39,1137,126.382022828995,126.382022828995,124.315948925248,124.315948925248,1229.13778417828,0.0,1.0
2021-04-22,135.6503,136.67,135.6503,136.445,2362,125.481775180404,126.425037127864,125.481775180404,126.216903423658,2553.40672491567,0.0,1.0
2021-04-23,137.1135,137.59,136.79,136.79,1278,126.83529178482,127.276072718393,126.536041770107,126.536041770107,1381.56384184683,0.0,1.0
2021-04-26,137.3202,137.66,137.3202,137.42,1148,127.026497281083,127.340825426368,127.026497281083,127.118816141882,1241.02917874818,0.0,1.0
2021-04-27,137.2175,137.27,137.031,137.22,2857,126.931495808097,126.980060339078,126.758976093278,126.933808404811,3088.51948056057,0.0,1.0
2021-04-28,137.2336,137.69,137.2336,137.39,975,126.946388930931,127.368576586929,126.946388930931,127.091064981321,1054.00997323996,0.0,1.0
2021-04-29,137.7315,137.7315,136.987,137.54,8447,127.406965692371,127.406965692371,126.718274391122,127.229820784125,9131.50999380299,0.0,1.0
2021-04-30,136.4807,137.0,136.22,136.99,1621,126.249927304725,126.730299894032,126.008769719453,126.721049507178,1752.35914525331,0.0,1.0
2021-05-03,137.1522,137.225,137.1522,137.21,647,126.871090781943,126.938433598237,126.871090781943,126.924558017957,699.430207883336,0.0,1.0
2021-05-04,135.4511,135.4511,135.4511,135.4511,657,125.297507474281,125.297507474281,125.297507474281,125.297507474281,710.240566583231,0.0,1.0
2021-05-05,136.5264,137.12,136.5264,136.92,2070,126.292201572646,126.841304536275,126.292201572646,126.656296799203,2237.74425087868,0.0,1.0
2021-05-06,137.5741,137.78,137.25,137.25,1390,127.261364603296,127.451830068611,126.961559565371,126.961559565371,1502.63985928568,0.0,1.0
2021-05-07,138.7934,138.92,138.62,138.62,4379,128.389264272353,128.506374169919,128.228862564312,128.228862564312,4733.85607468488,0.0,1.0
2021-05-10,137.7878,138.83,137.7878,138.13,992,127.459045370357,128.423120688237,127.459045370357,127.775593608486,1072.38758302978,0.0,1.0
2021-05-11,136.1785,136.2,135.075,135.5,1837,125.97038061401,125.990268945745,124.949600424718,125.342741865995,1985.86289317108,0.0,1.0
2021-05-12,133.5302,134.32,133.5302,134.32,594,123.520600663577,124.251196217273,123.520600663577,124.251196217273,642.135306773881,0.0,1.0
2021-05-13,134.9028,134.9028,134.9028,134.9028,93,124.790308763099,124.790308763099,124.790308763099,124.790308763099,100.536335909042,0.0,1.0
2021-05-14,137.1383,137.1383,136.67,136.67,262,126.858232744217,126.858232744217,126.425037127864,126.425037127864,283.2313979373,0.0,1.0
2021-05-17,136.8303,136.8303,136.04,136.04,541,126.573320829127,126.573320829127,125.842262756088,125.842262756088,584.840405664425,0.0,1.0
2021-05-18,136.3486,137.03,136.3486,136.98,344,126.12772969439,126.758051054593,126.12772969439,126.711799120325,371.876339276455,0.0,1.0
2021-05-19,135.5585,135.629,135.31,135.31,827,125.396856629088,125.462071856406,125.166984515777,125.166984515777,894.016664481483,0.0,1.0
2021-05-20,137.2402,137.2402,137.2402,137.2402,231,126.952494186255,126.952494186255,126.952494186255,126.952494186255,249.71928596762,0.0,1.0
2021-05-21,137.438,137.7211,137.438,137.7211,586,127.135466838219,127.397345290043,127.135466838219,127.397345290043,633.487019813961,0.0,1.0
2021-05-24,138.8546,139.53,138.1,139.53,950,128.445876639897,129.070647767987,127.747842447926,129.070647767987,1026.98407649021,0.0,1.0
2021-05-25,138.6238,140.43,138.435,140.43,3225,128.232377711316,129.903182584809,128.05773040752,129.903182584809,3486.34068071677,0.0,1.0
2021-05-26,138.5296,138.5363,138.04,138.04,765,128.145239067155,128.151436826347,127.692340126804,127.692340126804,826.992440542121,0.0,1.0
2021-05-27,138.4984,138.67,138.38,138.41,13152,128.116377860172,128.27511449858,128.006853279826,128.034604440386,14217.7837621045,0.0,1.0
2021-05-28,138.9293,139.3,138.9293,139.21,1068,128.514977029693,128.857888870355,128.514977029693,128.774635388673,1154.546309149,0.0,1.0
2021-06-01,139.1919,139.52,138.991,139.18,1076,128.757892188468,129.061397381134,128.572051916579,128.746884228112,1163.19459610891,0.0,1.0
2021-06-02,139.2947,139.53,139.2947,139.53,280,128.852986165323,129.070647767987,128.852986165323,129.070647767987,302.690043597114,0.0,1.0
2021-06-03,138.7868,139.185,138.405,138.405,966,128.383159017029,128.751509421539,128.02997924696,128.02997924696,1044.28065041005,0.0,1.0
2021-06-04,140.0731,140.0731,140.0731,140.0731,176,129.573036278005,129.573036278005,129.573036278005,129.573036278005,190.262313118187,0.0,1.0
2021-06-07,140.4947,141.15,138.39,138.39,3401,129.963032587752,130.569210438267,128.016103666679,128.016103666679,3676.60299383496,0.0,1.0
2021-06-08,140.5449,140.72,140.53,140.53,1014,130.009469529757,130.171443803563,129.995686453345,129.995686453345,1096.17037216955,0.0,1.0
2021-06-09,140.1333,140.57,140.1333,140.57,1661,129.628723606864,130.03268800076,129.628723606864,130.03268800076,1795.60058005288,0.0,1.0
2021-06-10,141.0144,141.65,141.0144,141.64,1868,130.443775192533,131.031729780946,130.443775192533,131.022479394092,2019.37500514075,0.0,1.0
2021-06-11,141.2416,141.51,140.89,141.51,834,130.653943981846,130.902224364996,130.328700380074,130.902224364996,901.583915571407,0.0,1.0
2021-06-14,141.601,141.601,141.3,141.3,297,130.986402885364,130.986402885364,130.707966241071,130.707966241071,321.067653386939,0.0,1.0
2021-06-15,141.5018,141.5018,141.5018,141.5018,332,130.894639047776,130.894639047776,130.894639047776,130.894639047776,358.90390883658,0.0,1.0
2021-06-16,140.9025,141.55,140.78,141.55,1503,130.340263363641,130.93922591241,130.226946124685,130.93922591241,1624.79691259452,0.0,1.0
2021-06-17,140.4825,140.4825,138.64,138.64,1262,129.951747115791,129.951747115791,128.247363338019,128.247363338019,1364.267267927,0.0,1.0
2021-06-18,137.6743,138.29,136.3,136.3,2355,127.985432158989,128.557802097171,126.707848910582,126.707848910582,2533.28031972605,0.682543,1.0
2021-06-21,139.1098,139.1098,138.4236,138.52,753,129.319908440068,129.319908440068,128.681999959346,128.771615782053,810.004280574829,0.0,1.0
2021-06-22,139.8551,140.01,137.13,137.13,396,130.012757741558,130.156756610203,127.479437425592,127.479437425592,425.978346756483,0.0,1.0
2021-06-23,139.2177,139.53,137.24,137.78,2704,129.42021494702,129.710536746101,127.581696144448,128.083693491563,2908.70063037759,0.0,1.0
2021-06-24,140.3965,140.3965,140.36,140.36,478,130.516056563276,130.516056563276,130.48212526111,130.48212526111,514.185984216159,0.0,1.0
2021-06-25,140.5905,140.6848,138.43,138.43,825,130.696403758351,130.784067369153,128.687949557534,128.687949557534,887.454889076004,0.0,1.0
2021-06-28,141.024,141.53,138.83,138.83,1199,131.099396073118,131.569786179859,129.059799444286,129.059799444286,1289.76777212379,0.0,1.0
2021-06-29,140.96,141.41,140.96,141.41,2449,131.039900091238,131.458231213833,131.039900091238,131.458231213833,2634.39639193591,0.0,1.0
2021-06-30,140.7985,140.7985,140.7985,140.7985,139,130.889765699462,130.889765699462,130.889765699462,130.889765699462,149.522702523108,0.0,1.0
2021-07-01,141.0989,141.0989,139.71,139.71,1296,131.169024964412,131.169024964412,129.877869195139,129.877869195139,1394.11095302122,0.0,1.0
2021-07-02,142.175,142.24,141.9901,142.155,580,132.169394122245,132.229819728843,131.997506512094,132.150801627908,623.907679592829,0.0,1.0
2021-07-06,141.877,141.93,141.877,141.93,296,131.892365956615,131.94163606661,131.892365956615,131.94163606661,318.408057171513,0.0,1.0
2021-07-07,142.3423,142.37,141.39,141.39,2669,132.324920337379,132.350670942037,131.439638719495,131.439638719495,2871.05102902286,0.0,1.0
2021-07-08,141.1441,141.51,141.1441,141.51,666,131.211044001615,131.551193685521,131.211044001615,131.551193685521,716.418128635902,0.0,1.0
2021-07-09,143.0497,143.0497,141.68,141.68,554,132.982536862099,132.982536862099,131.70922988739,131.70922988739,595.939404300736,0.0,1.0
2021-07-12,143.4528,143.4528,143.35,143.35,213,133.357268585473,133.357268585473,133.261703164578,133.261703164578,229.124716815987,0.0,1.0
2021-07-13,142.885,143.43,142.885,143.17,1593,132.829427671229,133.336073141928,132.829427671229,133.09437071554,1713.59471308858,0.0,1.0
2021-07-14,143.284,143.284,143.284,143.284,199,133.200347933264,133.200347933264,133.200347933264,133.200347933264,214.064876274091,0.0,1.0
2021-07-15,141.724,142.63,141.4,141.78,1102,131.750133374933,132.592373368425,131.448934966664,131.802192359078,1185.42459122637,0.0,1.0
2021-07-16,140.8831,142.0556,140.8831,141.19,613,130.96841195051,132.05839693105,130.96841195051,131.25371377612,659.405875155866,0.0,1.0
2021-07-19,138.4746,139.26,138.1,139.26,4772,128.729410819907,129.459538072544,128.381173400964,129.459538072544,5133.25421899478,0.0,1.0
2021-07-20,139.95,140.27,139.22,139.22,11301,130.10097912719,130.398459036591,129.422353083868,129.422353083868,12156.5184259975,0.0,1.0
2021-07-21,141.3,141.71,140.99,141.25,14613,131.355972494976,131.737118628897,131.067788832744,131.309491259132,15719.2464170518,0.0,1.0
2021-07-22,142.0257,142.69,141.7,142.69,3719,132.030601152015,132.648150851438,131.727822381728,132.648150851438,4000.53906966505,0.0,1.0
2021-07-23,143.57,143.9,142.69,142.69,1064,133.466220602291,133.772996758861,132.648150851438,132.648150851438,1144.54788118409,0.0,1.0
2021-07-26,143.6698,143.6698,143.6698,143.6698,163,133.558997149036,133.558997149036,133.558997149036,133.558997149036,175.339572023501,0.0,1.0
2021-07-27,142.7484,143.41,142.44,143.0,2806,132.702440934904,133.317480647591,132.415744672218,132.93633451367,3018.42232575426,0.0,1.0
2021-07-28,142.8983,143.69,142.01,143.69,17212,132.841791679964,133.577775568317,132.01600604396,133.577775568317,18514.9982433651,0.0,1.0
2021-07-29,143.4367,143.98,143.15,143.75,3170,133.342301627531,133.847366736212,133.075778221202,133.633553051329,3409.97817984357,0.0,1.0
2021-07-30,142.4026,142.91,142.13,142.91,2659,132.380976707807,132.852668289151,132.127561009986,132.852668289151,2860.29400006436,0.0,1.0
2021-08-02,142.7513,143.76,142.7513,143.76,2040,132.705136846583,133.642849298498,132.705136846583,133.642849298498,2194.43390753339,0.0,1.0
2021-08-03,143.9204,143.9204,143.9204,143.9204,235,133.791961103086,133.791961103086,133.791961103086,133.791961103086,252.790180524679,0.0,1.0
2021-08-04,143.6032,143.94,143.31,143.94,1188,133.497084142892,133.810181747536,133.224518175903,133.810181747536,1277.93504026944,0.0,1.0
2021-08-05,144.413,144.413,144.413,144.413,141,134.24989423862,134.24989423862,134.24989423862,134.24989423862,151.674108314808,0.0,1.0
2021-08-06,144.2382,144.2382,143.8,143.89,936,134.08739583811,134.08739583811,133.680034287173,133.763700511693,1006.85791051532,0.0,1.0
2021-08-09,144.1899,144.1899,144.1899,144.1899,145,134.042494964284,134.042494964284,134.042494964284,134.042494964284,155.976919898207,0.0,1.0
2021-08-10,144.3077,144.449,144.3077,144.449,350,134.152004755933,134.283360728428,134.152004755933,134.283360728428,376.496013547395,0.0,1.0
2021-08-11,144.8253,145.009,144.505,144.76,1676,134.633178509389,134.80395056988,134.335419712573,134.572474015377,1802.87805344411,0.0,1.0
2021-08-12,145.3582,145.3582,145.3582,145.3582,140,135.128575521014,135.128575521014,135.128575521014,135.128575521014,150.598405418958,0.0,1.0
2021-08-13,145.7162,146.14,145.5404,146.14,956,135.461381169657,135.85535612467,135.297953144429,135.85535612467,1028.37196843231,0.0,1.0
2021-08-16,145.5957,147.7,144.19,147.7,2921,135.349361391273,137.305570683001,134.042587926756,137.305570683001,3142.12815877697,0.0,1.0
2021-08-17,144.2224,144.2224,143.38,143.66,994,134.072707767583,134.072707767583,133.289591906084,133.54988682681,1069.2486784746,0.0,1.0
2021-08-18,143.3117,144.4267,143.3117,144.251,692,133.226098537922,134.262630097241,133.226098537922,134.099295034486,744.386403927991,0.0,1.0
2021-08-19,142.5916,143.0,142.0,142.0,977,132.556675779297,132.93633451367,132.006709796792,132.006709796792,1050.96172924516,0.0,1.0
2021-08-20,143.8157,143.8157,143.28,143.28,787,133.694629395228,133.694629395228,133.196629434396,133.196629434396,846.578179033719,0.0,1.0
2021-08-23,145.5133,145.619,145.08,145.08,1637,135.272760314602,135.371021647176,134.869953924778,134.869953924778,1760.92564050596,0.0,1.0
2021-08-24,146.13,146.13,145.67,145.67,1527,135.846059877501,135.846059877501,135.418432507737,135.418432507737,1642.5983219625,0.0,1.0
2021-08-25,145.8725,146.0,145.73,145.879,1882,135.606681512905,135.725208664307,135.47420999075,135.612724073564,2024.47284998914,0.0,1.0
2021-08-26,144.9345,146.01,144.9345,146.01,2700,134.734693528472,135.734504911476,134.734693528472,135.734504911476,2904.39781879421,0.0,1.0
2021-08-27,146.143,146.143,144.67,144.94,597,135.858144998821,135.858144998821,134.488807790858,134.739806464415,642.19462882227,0.0,1.0
2021-08-30,146.8227,147.41,146.57,146.67,1927,136.490010918883,137.035979515106,136.255094752928,136.348057224616,2072.87948030238,0.0,1.0
2021-08-31,146.7914,147.03,146.7914,146.94,4794,136.460913665245,136.682722122692,136.460913665245,136.599055898173,5156.91968270346,0.0,1.0
2021-09-01,147.2561,147.2561,147.2561,147.2561,294,136.892910271178,136.892910271178,136.892910271178,136.892910271178,316.256651379813,0.0,1.0
2021-09-02,147.602,147.94,147.482,147.76,1000,137.214467460747,137.528680615052,137.102912494721,137.361348166014,1075.7028958497,0.0,1.0
2021-09-03,147.9243,148.0,147.8797,147.91,1536,137.514085506997,137.584458098064,137.472624244624,137.500791873545,1652.27964802514,0.0,1.0
2021-09-07,148.1701,148.3276,147.66,147.821,1730,137.742587262406,137.889003155314,137.268385694326,137.418055273743,1860.96600981998,0.0,1.0
2021-09-08,147.385,147.61,146.751,147.38,6509,137.012738897184,137.221904458482,136.423356826683,137.0080907736,7001.75014908571,0.0,1.0
2021-09-09,147.0075,147.89,146.66,147.89,1079,136.661805566562,137.482199379208,136.338760977447,137.482199379208,1160.68342462183,0.0,1.0
2021-09-10,146.1863,147.5055,146.1863,147.5055,710,135.898397749061,137.124758675568,135.898397749061,137.124758675568,763.749056053291,0.0,1.0
2021-09-13,146.726,146.8467,146.726,146.8467,485,136.400116208761,136.512321912088,136.400116208761,136.512321912088,521.715904487105,0.0,1.0
2021-09-14,146.1735,147.35,146.1735,147.35,985,135.886498552685,136.980202032093,135.886498552685,136.980202032093,1059.56735241196,0.0,1.0
2021-09-15,147.1275,147.1275,145.41,146.65,713,136.773360532588,136.773360532588,135.176730081348,136.329464730278,766.976164740836,0.0,1.0
2021-09-16,147.0364,147.0364,146.537,146.537,281,136.68867172088,136.68867172088,136.224417137271,136.224417137271,302.272513733766,0.0,1.0
2021-09-17,145.07,145.07,145.03,145.032,653,135.240857453568,135.240857453568,135.203567632805,135.205432123843,700.459253096083,0.408982,1.0
2021-09-20,142.0004,143.03,141.85,142.36,2384,132.379236608187,133.339076594636,132.239026882116,132.714472096849,2557.26624713791,0.0,1.0
2021-09-21,142.625,143.41,142.625,143.41,587,132.961517159407,133.693329891888,132.961517159407,133.693329891888,629.662452630015,0.0,1.0
2021-09-22,143.7105,143.7105,143.31,143.35,2058,133.973469670373,133.973469670373,133.60010533998,133.637395160743,2207.57295998734,0.0,1.0
2021-09-23,145.502,145.502,145.31,145.31,320,135.643587517813,135.643587517813,135.464596378148,135.464596378148,343.257214380927,0.0,1.0
2021-09-24,145.0649,145.25,144.46,145.25,1030,135.236103001421,135.408661647003,134.672187686927,135.408661647003,1104.85915878861,0.0,1.0
2021-09-27,144.6173,144.88,144.6173,144.88,928,134.818829907079,135.063730804942,134.818829907079,135.063730804942,995.44592170469,0.0,1.0
2021-09-28,141.8634,143.14,141.8634,143.14,877,132.251518972072,133.441623601735,132.251518972072,133.441623601735,940.739303162733,0.0,1.0
2021-09-29,141.575,142.65,141.575,142.65,1581,131.982659364368,132.984823297384,131.982659364368,132.984823297384,1695.90517480078,0.0,1.0
2021-09-30,140.81,141.19,140.81,141.19,1272,131.269491542269,131.623744839521,131.269491542269,131.623744839521,1364.44742716419,0.0,1.0
2021-10-01,141.73,141.73,140.88,140.88,716,132.127157419826,132.127157419826,131.334748728605,131.334748728605,768.038017177329,0.0,1.0
2021-10-04,139.8159,141.55,139.33,141.55,3463,130.342746271747,131.959353226391,129.889768174024,131.959353226391,3714.68666687861,0.0,1.0
2021-10-05,141.1872,142.1,141.1872,142.1,520,131.621134552067,132.472088261888,131.621134552067,132.472088261888,557.79297336901,0.0,1.0
2021-10-06,141.2578,141.2578,140.1813,140.1813,889,131.686951085715,131.686951085715,130.68338878442,130.68338878442,953.611448702014,0.0,1.0
2021-10-07,142.423,143.4255,142.11,142.11,820,132.773203564552,133.707779697434,132.481410717078,132.481410717078,879.596611851128,0.0,1.0
2021-10-08,142.2223,142.565,142.2223,142.56,643,132.586101888872,132.905582428262,132.586101888872,132.900921200666,689.732465146676,0.0,1.0
2021-10-11,141.8934,143.23,141.8934,143.23,393,132.279486337645,133.525525698453,132.279486337645,133.525525698453,421.562766411577,0.0,1.0
2021-10-12,141.3098,142.34,141.3098,142.34,922,131.735427852707,132.695827186468,131.735427852707,132.695827186468,989.00984893505,0.0,1.0
2021-10-13,142.1684,142.17,141.55,142.17,1050,132.535853855393,132.537345448223,131.959353226391,132.537345448223,1126.31273468742,0.0,1.0
2021-10-14,144.1314,144.1314,144.1314,144.1314,561,134.365851809356,134.365851809356,134.365851809356,134.365851809356,601.772803961563,0.0,1.0
2021-10-15,145.4001,145.83,145.09,145.09,2086,135.548591699418,135.949364048072,135.25950236395,135.25950236395,2237.60796624567,0.0,1.0
2021-10-18,145.6625,145.6625,145.4,145.66,1628,135.793212923626,135.793212923626,135.548498474866,135.790882309828,1746.32107816297,0.0,1.0
2021-10-19,146.4629,146.5966,146.425,146.5966,672,136.539382237101,136.664023463002,136.504050131927,136.664023463002,720.840150199948,0.0,1.0
2021-10-20,147.0005,147.31,146.93,147.2077,2548,137.04055742816,137.329087416317,136.974834119065,137.233718699715,2733.18556950815,0.0,1.0
2021-10-21,146.9756,147.0699,146.71,146.71,1969,137.017344514735,137.105255267185,136.769740104866,136.769740104866,2112.10454723765,0.0,1.0
2021-10-22,147.3584,147.6,146.6101,147.26,3998,137.374208099441,137.599438616852,136.67660877751,137.282475140363,4288.56982217172,0.0,1.0
2021-10-25,147.6702,148.15,147.25,148.15,2961,137.664882252291,138.112173652348,137.273152685172,138.112173652348,3176.20191181853,0.0,1.0
2021-10-26,148.1779,148.715,148.1779,148.715,2004,138.13818330233,138.638892370631,138.13818330233,138.638892370631,2149.64830506057,0.0,1.0
2021-10-27,147.5,148.43,147.41,148.43,3887,137.506214064943,138.373202397692,137.422311968225,138.373202397692,4169.50247593334,0.0,1.0
2021-10-28,148.7807,148.83,148.33,148.33,1359,138.700140901234,138.746100605325,138.279977845783,138.279977845783,1457.77048232401,0.0,1.0
2021-10-29,149.017,149.017,148.09,148.13,4580,138.920430517394,138.920430517394,138.056238921203,138.093528741966,4912.86888082704,0.0,1.0
2021-11-01,149.6371,150.17,149.32,150.06,4929,139.498515963778,139.995309600898,139.202900909677,139.892762593799,5287.23378026125,0.0,1.0
2021-11-02,150.0651,150.24,150.0,150.02,2801,139.897517045946,140.060566787234,139.836827862654,139.855472773036,3004.57330462807,0.0,1.0
2021-11-03,151.27,151.27,149.8565,149.88,1867,141.020779671891,141.020779671891,139.703050630665,139.724958400364,2002.69131015373,0.0,1.0
2021-11-04,151.6175,151.6175,151.275,151.337,918,141.344734989773,141.344734989773,141.025440899487,141.08324012167,984.719133755288,0.0,1.0
2021-11-05,152.0312,152.2415,151.705,152.2415,1025,141.730404961018,141.926456193682,141.426306472693,141.926456193682,1099.49576481391,0.0,1.0
2021-11-08,152.06,153.4099,151.97,153.4099,10088,141.757253631968,143.01569185818,141.67335153525,143.01569185818,10821.1836833587,0.0,1.0
2021-11-09,151.28,151.77,151.25,151.58,6089,141.030102127082,141.486902431433,141.002134761509,141.309775782807,6531.5411823921,0.0,1.0
2021-11-10,149.6964,151.6299,149.05,150.98,8534,139.55379812306,141.35629483421,138.951194619524,140.750428471357,9154.24083602138,0.0,1.0
2021-11-11,150.2132,150.76,150.2132,150.596,2062,140.035582607323,140.545334457158,140.035582607323,140.392446192028,2211.8636751671,0.0,1.0
2021-11-12,151.1335,151.14,150.59,150.64,2802,140.893528158536,140.89958775441,140.386852718914,140.433464994868,3005.64598342301,0.0,1.0
2021-11-15,151.05,151.81,150.81,151.59,2903,140.815685657693,141.524192252197,140.591946733112,141.319098237998,3113.98654171198,0.0,1.0
2021-11-16,151.65,151.79,151.3,151.52,6890,141.375032969143,141.505547341815,141.048747037464,141.253841051662,7390.75689713937,0.0,1.0
2021-11-17,151.344,151.56,151.1201,151.53,2709,141.089765840303,141.291130872426,140.88103606858,141.263163506853,2905.88685549355,0.0,1.0
2021-11-18,151.9625,152.09,151.05,151.47,4283,141.666359693857,141.78522099754,140.815685657693,141.207228775708,4594.28327872974,0.0,1.0
2021-11-19,151.64,152.12,151.64,151.916,1194,141.365710513952,141.813188363113,141.365710513952,141.62301027722,1280.77848115884,0.0,1.0
2021-11-22,150.8521,153.15,150.8521,152.5,4387,140.631194269466,142.77340124777,140.631194269466,142.167441660365,4705.84187340353,0.0,1.0
2021-11-23,150.4541,151.17,150.3499,150.54,1409,140.26016055287,140.927555119983,140.163020569782,140.34024044296,1511.40442207103,0.0,1.0
2021-11-24,150.4375,150.4375,149.57,149.85,3110,140.244685277253,140.244685277253,139.435962289448,139.696991034791,3336.03105226466,0.0,1.0
2021-11-26,147.0555,148.86,147.0555,148.32,2022,137.09183093171,138.774067970898,137.09183093171,138.270655390592,2168.95652336949,0.0,1.0
2021-11-29,148.7066,149.06,148.397,148.5,1407,138.63106150827,138.960517074715,138.342438295562,138.438459584027,1509.25906448115,0.0,1.0
2021-11-30,146.38,148.68,146.08,148.02,21380,136.462099083569,138.606263777463,136.182425427843,137.990981734867,22933.8726358257,0.0,1.0
2021-12-01,145.01,149.15,145.01,148.48,15382,135.184922722423,139.044419171432,135.184922722423,138.419814673646,16499.9452237733,0.0,1.0
2021-12-02,146.94,147.25,146.485,146.49,1543,136.984156574256,137.273152685172,136.559984863072,136.564646090668,1655.14338059304,0.0,1.0
2021-12-03,145.7591,145.7591,145.0,145.1761,528,135.883267840769,135.883267840769,135.175600267232,135.339768703143,566.374403728532,0.0,1.0
2021-12-06,147.2617,148.31,146.35,147.66,2965,137.284059957745,138.261332935401,136.434131717996,137.655373347997,3180.4926269983,0.0,1.0
2021-12-07,150.1771,150.38,149.5099,149.51,2257,140.001928544084,140.191081159906,139.379934333751,139.380027558303,2421.03604018048,0.0,1.0
2021-12-08,151.17,151.38,150.261,151.38,4234,140.927555119983,141.12332667899,140.080143943135,141.12332667899,4541.72201777765,0.0,1.0
2021-12-09,149.7903,151.14,148.14,148.14,2888,139.641335977302,140.89958775441,138.102851197157,138.102851197157,3097.89635978788,0.0,1.0
2021-12-10,150.6983,150.86,150.385,150.77,886,140.487814908631,140.638559009067,140.195742387501,140.554656912349,950.393412317193,0.0,1.0
2021-12-13,149.3157,151.03,149.3157,150.69,1018,139.198892253945,140.797040747311,139.198892253945,140.480077270822,1091.98701324932,0.0,1.0
2021-12-14,148.164,149.167,147.66,149.082,3243,138.125225089615,139.060267345257,137.655373347997,138.981026476135,3478.69733199172,0.0,1.0
2021-12-15,150.5442,150.5442,147.82,148.195,704,140.34415587414,140.34415587414,137.80453263105,138.154124700707,755.165871638041,0.0,1.0
2021-12-16,149.828,151.81,149.5729,151.81,1678,139.676481633371,141.524192252197,139.438665801453,141.524192252197,1799.95501791,0.0,1.0
2021-12-17,147.2866,148.36,147.18,148.35,4116,137.891674280946,138.89660564044,137.791873942841,138.887243507409,4396.43400343983,0.626875,1.0
2021-12-20,146.165,146.92,145.63,146.22,6254,136.841617440246,137.548458484048,136.340743323114,136.893109171914,6680.10161747147,0.0,1.0
2021-12-21,148.177,148.177,146.98,147.44,1298,138.725278605982,138.725278605982,137.604631282231,138.035289401634,1386.43618475823,0.0,1.0
2021-12-22,149.7007,149.7007,149.31,149.4,2344,140.151786815839,140.151786815839,139.786008278337,139.870267475612,2503.70294073442,0.0,1.0
2021-12-23,151.1671,151.1671,149.4,149.4,1063,141.52465000343,141.52465000343,139.870267475612,139.870267475612,1135.42501109245,0.0,1.0
2021-12-27,152.7162,152.7162,151.47,151.47,2585,142.974938031185,142.974938031185,141.808229012924,141.808229012924,2761.12291032359,0.0,1.0
2021-12-28,152.614,152.99,152.614,152.94,779,142.879257031613,143.23127323356,142.879257031613,143.184462568407,832.075337385717,0.0,1.0
2021-12-29,152.7458,153.36,152.3901,152.9,3942,143.002649944955,143.577672155688,142.66963887306,143.147014036285,4210.57892166174,0.0,1.0
2021-12-30,152.197,153.03,152.197,152.86,1350,142.488856084241,143.268721765682,142.488856084241,143.109565504163,1441.97908276087,0.0,1.0
2021-12-31,151.8438,152.545,151.8438,152.545,614,142.158185545604,142.814658313703,142.158185545604,142.814658313703,655.833449492723,0.0,1.0
2022-01-03,153.0051,153.16,152.47,152.47,8028,143.245410054436,143.390429495078,142.744442315974,142.744442315974,8574.96894548462,0.0,1.0
2022-01-04,153.3424,154.08,152.98,154.08,3503,143.561194801554,144.251745733884,143.221911100529,144.251745733884,3741.66868660099,0.0,1.0
2022-01-05,150.8439,152.3,150.8439,152.3,465,141.222065863885,142.585286054455,141.222065863885,142.585286054455,496.681684062077,0.0,1.0
2022-01-06,150.0821,150.4526,150.0821,150.4526,664,140.508858569622,140.855725598402,140.508858569622,140.855725598402,709.240082187567,0.0,1.0
2022-01-07,149.946,150.42,149.24,150.42,3499,140.381439939077,140.825205044722,139.720473347124,140.825205044722,3737.39615598539,0.0,1.0
2022-01-10,149.4562,149.4562,147.025,148.65,1245,139.922882663243,139.922882663243,137.646760880869,139.168107498324,1329.82515410169,0.0,1.0
2022-01-11,150.982,150.982,149.72,149.72,1563,141.351356921036,141.351356921036,140.169855732587,140.169855732587,1669.49133804092,0.0,1.0
2022-01-12,151.5558,152.195,151.12,151.88,3481,141.888556114326,142.486983657635,141.480554356857,142.192076467175,3718.16976821525,0.0,1.0
2022-01-13,149.7778,152.52,149.7778,152.4,2822,140.223968861504,142.791252981126,140.223968861504,142.67890738476,3014.27034929716,0.0,1.0
2022-01-14,149.7432,149.915,148.94,149.915,1776,140.191575881218,140.352417326682,139.439609356209,140.352417326682,1897.00359332097,0.0,1.0
2022-01-18,147.1941,149.7,147.1941,148.09,806,137.805074550414,140.151131466526,137.805074550414,138.643828048617,860.914919040937,0.0,1.0
2022-01-19,146.1154,147.45,146.1154,147.0,1580,136.795181260415,138.044651534665,136.795181260415,137.623355548292,1687.64959315716,0.0,1.0
2022-01-20,144.5366,147.04,144.5366,146.7401,5687,135.31708769756,137.660804080414,135.31708769756,137.38003371083,6074.47040271191,0.0,1.0
2022-01-21,142.1947,144.37,142.1256,144.37,2001,133.124569763148,135.161114561272,133.059877423907,135.161114561272,2137.33344044778,0.0,1.0
2022-01-24,141.3845,141.3845,138.045,139.73,2256,132.366049745017,132.366049745017,129.239565419483,130.817084835122,2409.70726719151,0.0,1.0
2022-01-25,140.3557,141.3845,139.42,141.3845,12359,131.40287349884,132.366049745017,130.526858711176,132.366049745017,13201.0514695123,0.0,1.0
2022-01-26,140.1963,142.85,140.1963,142.29,1990,131.253641098334,133.738070340637,131.253641098334,133.213790890929,2125.58398125491,0.0,1.0
2022-01-27,139.4754,141.86,139.4754,141.86,553,130.578724928165,132.811219170617,130.578724928165,132.811219170617,590.67735760501,0.0,1.0
2022-01-28,141.3245,141.3245,138.51,138.51,1713,132.309876946834,132.309876946834,129.674904605401,129.674904605401,1829.71123612547,0.0,1.0
2022-01-31,144.3297,144.3297,142.1,142.1,2671,135.123385165159,135.123385165159,133.035910363349,133.035910363349,2852.98231855873,0.0,1.0
2022-02-01,145.447,145.447,144.37,144.78,2541,136.169416288656,136.169416288656,135.161114561272,135.544962015522,2714.12507355214,0.0,1.0
2022-02-02,146.9819,147.06,146.68,146.68,732,137.606410087507,137.679528346475,137.323767291317,137.323767291317,781.873102652563,0.0,1.0
2022-02-03,143.37,144.9621,143.37,144.76,1382,134.224901258222,135.715446458008,134.224901258222,135.526237749461,1476.15932768558,0.0,1.0
2022-02-04,144.672,145.0941,143.35,143.35,1361,135.443850978793,135.83902661401,134.206176992161,134.206176992161,1453.72854195374,0.0,1.0
2022-02-07,144.2513,144.68,144.2513,144.68,953,135.0499860422,135.451340685217,135.0499860422,135.451340685217,1017.93041916379,0.0,1.0
2022-02-08,145.3608,145.3608,145.3608,145.3608,105,136.088714701934,136.088714701934,136.088714701934,136.088714701934,112.153928659178,0.0,1.0
2022-02-09,147.2039,147.2039,146.66,146.66,1317,137.814249440784,137.814249440784,137.305043025256,137.305043025256,1406.73070518227,0.0,1.0
2022-02-10,144.9405,147.27,144.9405,145.65,2780,135.695224250662,137.876133140116,135.695224250662,136.359467589175,2969.40877783349,0.0,1.0
2022-02-11,142.4298,145.31,142.066,145.0,6776,133.344673510695,136.041155066139,133.004079111046,135.750928942193,7237.66686280568,0.0,1.0
2022-02-14,141.5248,141.92,140.74,141.92,1222,132.497400471435,132.8673919688,131.762660271202,132.8673919688,1305.25810306206,0.0,1.0
2022-02-15,143.8303,143.8303,143.3,143.687,1162,134.655840241616,134.655840241616,134.159366327009,134.521680875289,1241.17014382825,0.0,1.0
2022-02-16,144.2223,144.2223,143.1316,143.1316,424,135.022835856412,135.022835856412,134.001708006775,134.001708006775,452.888245252302,0.0,1.0
2022-02-17,141.2755,142.4,141.2755,142.4,588,132.264002494985,133.316774354264,132.264002494985,133.316774354264,628.062000491401,0.0,1.0
2022-02-18,140.0982,141.19,139.9787,141.19,1055,131.161798573305,132.183956257574,131.04992108359,132.183956257574,1126.87994986127,0.0,1.0
2022-02-22,138.3839,139.925,138.309,139.89,1524,129.556848107887,130.999646429216,129.486725731488,130.96687896361,1627.83416453894,0.0,1.0
2022-02-23,136.4248,138.705,136.4248,138.705,1050,127.722712625882,129.857466199496,127.722712625882,129.857466199496,1121.53928659179,0.0,1.0
2022-02-24,136.8784,136.8784,133.23,133.23,1486,128.147378980146,128.147378980146,124.731698365299,124.731698365299,1587.24512369085,0.0,1.0
2022-02-25,140.2718,140.2718,137.67,137.67,1319,131.324325202714,131.324325202714,128.88848543084,128.88848543084,1408.86697049007,0.0,1.0
2022-02-28,138.9323,139.5,138.115,138.47,4788,130.070267483279,130.60175577542,129.305100350697,129.637456073279,5114.21914685856,0.0,1.0
2022-03-01,136.5089,138.738,136.2,138.72,1775,127.801448164669,129.888361238497,127.512251875357,129.871509399042,1895.93546066707,0.0,1.0
2022-03-02,138.928,138.928,137.54,137.54,10168,130.066241766076,130.066241766076,128.766777701443,128.766777701443,10860.7728248241,0.0,1.0
2022-03-03,136.81,137.7799,136.81,137.7799,7154,128.083341990217,128.991375272845,128.083341990217,128.991375272845,7641.42100597872,0.0,1.0
2022-03-04,134.6252,135.11,133.64,135.11,1623,126.037903165714,126.491779375033,125.11554581955,126.491779375033,1733.57929727474,0.0,1.0
2022-03-07,130.8157,133.73,130.7,132.87,2267,122.471398587747,125.199805016824,122.363078708584,124.394661576201,2421.45672638436,0.0,1.0
2022-03-08,130.8047,132.65,130.8047,130.82,1171,122.461100241413,124.188694649531,122.461100241413,122.47542430495,1250.78333771332,0.0,1.0
2022-03-09,134.8896,134.8896,133.88,133.88,251,126.28543796304,126.28543796304,125.340237012282,125.340237012282,268.101296128133,0.0,1.0
2022-03-10,133.992,134.08,132.78,133.63,2542,125.445092902223,125.527479672892,124.310402378927,125.106183686519,2715.19320620603,0.0,1.0
2022-03-11,132.3624,135.11,132.3624,135.11,9216,123.919439703574,126.491779375033,123.919439703574,126.491779375033,9843.91053831417,0.0,1.0
2022-03-14,131.9206,133.95,131.74,133.95,4783,123.505820666286,125.405771943495,123.336740543755,125.405771943495,5108.87848358908,0.0,1.0
2022-03-15,134.227,134.227,132.58,132.58,3674,125.66510302844,125.66510302844,124.123159718317,124.123159718317,3924.31937041736,0.0,1.0
2022-03-16,137.787,137.787,135.67,136.83,810,128.998022387296,128.998022387296,127.01605882474,128.102066256278,865.187449656526,0.0,1.0
2022-03-17,139.3646,139.3646,137.938,137.938,835,130.474992494187,130.474992494187,129.139390596057,129.139390596057,891.890766003949,0.0,1.0
2022-03-18,140.901,140.901,139.863,139.863,299,132.240010156668,132.240010156668,131.265814582877,131.265814582877,318.582847582122,0.348873,1.0
2022-03-21,140.446,140.78,139.8,140.76,2077,131.812978378176,132.12644785953,131.206687105856,132.107677231904,2213.03202149855,0.0,1.0
2022-03-22,141.8991,142.24,141.47,141.47,931,133.176758328344,133.49670367623,132.774034512628,132.774034512628,991.975354846007,0.0,1.0
2022-03-23,139.9,141.22,139.9,141.22,2351,131.300540243986,132.539401667303,131.300540243986,132.539401667303,2504.9775072427,0.0,1.0
2022-03-24,141.7428,141.7428,140.56,140.56,753,133.030065873447,133.030065873447,131.919970955644,131.919970955644,802.317338559658,0.0,1.0
2022-03-25,142.2186,142.2186,141.4645,142.1759,1142,133.47661910467,133.47661910467,132.768872590031,133.436543814688,1216.79468875847,0.0,1.0
2022-03-28,142.8018,142.8018,142.8018,142.8018,194,134.023970606244,134.023970606244,134.023970606244,134.023970606244,206.705927862649,0.0,1.0
2022-03-29,145.0025,145.0025,144.14,144.14,432,136.089396617073,136.089396617073,135.279913300701,135.279913300701,460.293612560124,0.0,1.0
2022-03-30,144.0817,144.771,144.0817,144.771,572,135.225196921171,135.872126602302,135.225196921171,135.872126602302,609.462838852757,0.0,1.0
2022-03-31,142.1654,144.09,142.1654,144.09,1021,133.426689235184,135.232986731636,133.426689235184,135.232986731636,1087.8698574627,0.0,1.0
2022-04-01,142.5339,142.5339,141.81,141.81,339,133.772538049194,133.772538049194,133.09313518227,133.09313518227,361.202626522874,0.0,1.0
2022-04-04,143.52,143.55,143.27,143.29,2075,134.698023844295,134.726179785734,134.463390998969,134.482161626595,2210.90103255151,0.0,1.0
2022-04-05,141.7543,143.04,141.57,143.04,2801,133.040858984332,134.24752878127,132.867887650758,134.24752878127,2984.45002032616,0.0,1.0
2022-04-06,140.3336,140.3336,140.3336,140.3336,223,131.707487450918,131.707487450918,131.707487450918,131.707487450918,237.605267594693,0.0,1.0
2022-04-07,140.733,140.733,139.66,139.66,1448,132.082336884609,132.082336884609,131.075292712473,131.075292712473,1542.83599765523,0.0,1.0
2022-04-08,140.2958,140.2958,139.91,139.91,329,131.672010964704,131.672010964704,131.309925557799,131.309925557799,350.547681787688,0.0,1.0
2022-04-11,138.1652,139.45,138.1652,139.45,830,129.672376003705,130.8782011224,129.672376003705,130.8782011224,884.360413020607,0.0,1.0
2022-04-12,137.2389,139.44,137.18,139.2501,10149,128.803014385206,130.868815808587,128.747734886847,130.690588699278,10813.7034117423,0.0,1.0
2022-04-13,138.912,138.912,137.65,137.75,415,130.37327123926,130.37327123926,129.188844636059,129.282697774189,442.180206510305,0.0,1.0
2022-04-14,136.52,138.77,136.52,138.44,5109,128.128304175189,130.239999783116,128.128304175189,129.930284427286,5443.61126520756,0.0,1.0
2022-04-18,137.153,137.73,136.75,137.65,1519,128.722394539552,129.263927146563,128.344166392888,129.188844636059,1618.48610527507,0.0,1.0
2022-04-19,138.9435,138.9435,138.3,138.3,421,130.402834977771,130.402834977771,129.798890033904,129.798890033904,448.573173351418,0.0,1.0
2022-04-20,139.2852,139.49,139.03,139.49,2321,130.723531150762,130.915742377652,130.484017942254,130.915742377652,2473.01267303714,0.0,1.0
2022-04-21,137.2123,140.42,137.11,140.42,946,128.778049450463,131.788576562262,128.682037690156,131.788576562262,1007.95777194879,0.0,1.0
2022-04-22,134.007,135.58,133.9929,135.58,993,125.76977481398,127.246084676766,125.756541521503,127.246084676766,1058.03601220417,0.0,1.0
2022-04-25,134.3249,134.46,132.12,132.66,2366,126.068133940095,126.194929529709,123.998766097465,124.505573043368,2520.9599243455,0.0,1.0
2022-04-26,130.8237,132.16,130.8237,132.16,963,122.782147867885,124.036307352717,122.782147867885,124.036307352717,1026.07117799861,0.0,1.0
2022-04-27,131.0519,131.79,131.0519,131.79,276,122.996320729098,123.689050741636,122.996320729098,123.689050741636,294.076474691189,0.0,1.0
2022-04-28,134.2333,134.2333,131.9,131.9,453,125.982164465568,125.982164465568,123.792289193579,123.792289193579,482.668996504019,0.0,1.0
2022-04-29,130.2594,132.6,130.2594,132.6,2382,122.252534609417,124.44926116049,122.252534609417,124.44926116049,2538.00783592179,0.0,1.0
2022-05-02,130.7926,130.7926,129.11,130.0,1870,122.752959541926,122.752959541926,121.17378663975,122.009079569107,1992.47466548017,0.0,1.0
2022-05-03,131.5477,131.83,130.8,130.8,6530,123.461644587947,123.726591996888,122.759904674148,122.759904674148,6957.67891207777,0.0,1.0
2022-05-04,134.7689,134.7689,130.97,130.97,503,126.484841873393,126.484841873393,122.919455008969,122.919455008969,535.943720179958,0.0,1.0
2022-05-05,129.8705,130.02,129.68,130.02,775,121.887539755229,122.027850196733,121.708749527091,122.027850196733,825.758216977073,0.0,1.0
2022-05-06,129.1799,129.32,128.0985,128.63,1024,121.239389983303,121.370878229823,120.224462147564,120.723291576725,1091.06634088325,0.0,1.0
2022-05-09,124.996,127.0,124.996,127.0,2029,117.312668537078,119.193485425205,117.312668537078,119.193485425205,2161.88828676966,0.0,1.0
2022-05-10,125.4155,126.71,124.56,126.71,837,117.706382451534,118.921311324628,116.903468854831,118.921311324628,891.818874335237,0.0,1.0
2022-05-11,123.5994,126.45,123.4,123.4,4888,116.001915609953,118.677293165489,115.814772452522,115.814772452522,5208.13698655993,0.0,1.0
2022-05-12,123.4293,123.4517,122.78,122.78,1730,115.842271421994,115.863294524935,115.232882996115,115.232882996115,1843.30543918753,0.0,1.0
2022-05-13,126.6189,126.6601,125.9,125.9,971,118.835811115791,118.874478608701,118.161100905774,118.161100905774,1034.59513378676,0.0,1.0
2022-05-16,126.6234,127.48,125.89,125.89,1330,118.840034507007,119.643980488229,118.151715591961,118.151715591961,1417.10764978001,0.0,1.0
2022-05-17,128.9857,128.9857,128.24,128.697,1223,121.057127189054,121.057127189054,120.357264338018,120.786173179272,1303.0997411135,0.0,1.0
2022-05-18,124.5872,124.5872,124.5872,124.5872,167,116.928996908402,116.928996908402,116.928996908402,116.928996908402,177.937577077641,0.0,1.0
2022-05-19,124.798,125.2,124.26,124.26,44092,117.126839323581,117.504128938863,116.621909440441,116.621909440441,46979.7823263909,0.0,1.0
2022-05-20,125.2183,126.44,123.7975,126.09,1739,117.521304063141,118.667907851676,116.187838676589,118.339421868221,1852.8948894492,0.0,1.0
2022-05-23,127.5838,127.62,126.7,126.7,1735,119.741400045608,119.775374881611,118.911926010815,118.911926010815,1848.63291155513,0.0,1.0
2022-05-24,126.7385,126.7791,125.88,126.59,1296,118.948059468995,118.986163843076,118.142330278148,118.808687558872,1380.88083768037,0.0,1.0
2022-05-25,127.5915,127.5915,126.22,126.22,3466,119.748626737244,119.748626737244,118.46143094779,118.46143094779,3693.00384521619,0.0,1.0
2022-05-26,129.7259,129.7259,129.7259,129.7259,145,121.751828117493,121.751828117493,121.751828117493,121.751828117493,154.496698660226,0.0,1.0
2022-05-27,132.0738,132.0738,130.84,130.84,963,123.955405947649,123.955405947649,122.7974459294,122.7974459294,1026.07117799861,0.0,1.0
2022-05-31,131.5848,132.0599,131.12,131.12,2170,123.496464102193,123.942360361449,123.060234716164,123.060234716164,2312.1230075358,0.0,1.0
2022-06-01,130.7311,131.35,130.11,130.11,2067,122.695239861976,123.276096933864,122.112318021051,122.112318021051,2202.37707676338,0.0,1.0
2022-06-02,132.9793,132.9793,131.04,131.04,11511,124.805246113417,124.805246113417,122.98515220566,122.98515220566,12264.906884675,0.0,1.0
2022-06-03,131.0661,131.96,130.96,131.96,8827,123.009647874712,123.848601076457,122.910069695156,123.848601076457,9405.1197177505,0.0,1.0
2022-06-06,131.4385,131.4385,131.28,131.28,507,123.359156961109,123.359156961109,123.210399737172,123.210399737172,540.205698074032,0.0,1.0
2022-06-07,132.336,132.336,131.81,131.81,2041,124.201488875826,124.201488875826,123.707821369262,123.707821369262,2174.67422045188,0.0,1.0
2022-06-08,130.8667,131.71,130.8667,131.71,455,122.822504717281,123.613968231132,122.822504717281,123.613968231132,484.799985451055,0.0,1.0
2022-06-09,127.8191,129.7292,127.8191,129.7292,297,119.962236479628,121.754925271051,119.962236479628,121.754925271051,316.451858635086,0.0,1.0
2022-06-10,124.1748,124.327,124.1748,124.327,2502,116.541946566754,116.684791042988,116.541946566754,116.684791042988,2665.86717274404,0.0,1.0
2022-06-13,119.42,121.176,119.41,121.176,7324,112.079417554945,113.727478660509,112.070032241132,113.727478660509,7803.6815240517,0.0,1.0
2022-06-14,118.627,119.68,118.27,119.68,1147,111.335162169573,112.323435714083,111.000106466449,112.323435714083,1222.12216112607,0.0,1.0
2022-06-15,120.6722,120.6785,118.87,119.59,1265,113.25464655061,113.260559298312,111.563225295229,112.238967889766,1347.85050900128,0.0,1.0
2022-06-16,117.2698,117.84,117.04,117.04,764,110.061387378872,110.596537972489,109.845712867449,109.845712867449,814.037777768364,0.0,1.0
2022-06-17,116.32,117.0,116.32,116.62,1889,110.105455181349,110.749125311364,110.105455181349,110.389427297532,1995.61846993045,0.996754,1.0
2022-06-21,118.7176,119.17,118.06,118.06,2354,112.374960333884,112.803190285088,111.752493455211,111.752493455211,2486.86388470951,0.0,1.0
2022-06-22,118.4243,118.78,118.4243,118.78,5997,112.097330261629,112.43402653405,112.097330261629,112.43402653405,6335.48118802164,0.0,1.0
2022-06-23,118.7031,118.7031,117.31,118.31,550,112.361235014935,112.361235014935,111.042563164753,111.989136885363,581.042963717176,0.0,1.0
2022-06-24,122.246,122.246,119.83,120.24,1300,115.714851049684,115.714851049684,113.42792894069,113.81602416614,1373.37427787696,0.0,1.0
2022-06-27,121.8951,122.66,121.84,122.06,3219,115.382698331122,116.106732570016,115.330542119116,115.53878833765,3400.6860003738,0.0,1.0
2022-06-28,120.0957,123.265,120.0957,122.59,1657,113.679433578256,116.679409670985,113.679433578256,116.040472409574,1750.52398341703,0.0,1.0
2022-06-29,119.8518,119.91,119.8518,119.91,219,113.448564247799,113.503654838339,113.448564247799,113.503654838339,231.360743734659,0.0,1.0
2022-06-30,118.4146,119.2448,117.97,118.19,1036,112.088148496539,112.873993999389,111.667301820356,111.87554803889,1094.47365529272,0.0,1.0
2022-07-01,119.2098,119.2098,117.835,118.12,2411,112.840863919168,112.840863919168,111.539514368073,111.809287878447,2547.08106458566,0.0,1.0
2022-07-05,118.6575,118.6575,116.7,116.74,2035,112.318071253275,112.318071253275,110.465153195181,110.503016144005,2149.85896575356,0.0,1.0
2022-07-06,118.8984,118.8984,118.135,118.135,284,112.54610086257,112.54610086257,111.823486484256,111.823486484256,300.029457628506,0.0,1.0
2022-07-07,120.8569,120.8569,120.57,120.57,333,114.399965494385,114.399965494385,114.128393493942,114.128393493942,351.795103486944,0.0,1.0
2022-07-08,120.9186,120.9186,119.11,120.51,534,114.458369092946,114.458369092946,112.746395861851,114.071599070705,564.139895681769,0.0,1.0
2022-07-11,119.0441,119.9,119.0441,119.9,1169,112.684016653663,113.494189101133,112.684016653663,113.494189101133,1234.98040833705,0.0,1.0
2022-07-12,118.3837,119.25,118.3837,119.19,877,112.058899368572,112.878916182736,112.058899368572,112.8221217595,926.499416690844,0.0,1.0
2022-07-13,118.1362,118.1362,118.1362,118.1362,183,111.824622372721,111.824622372721,111.824622372721,111.824622372721,193.328840654988,0.0,1.0
2022-07-14,117.1518,117.1518,115.84,116.0,3141,110.892815202153,110.892815202153,109.651099795456,109.802551590754,3318.28354370118,0.0,1.0
2022-07-15,119.2163,119.2163,119.2163,119.2163,37,112.847016648352,112.847016648352,112.847016648352,112.847016648352,39.0883448318828,0.0,1.0
2022-07-18,118.9616,120.73,118.69,120.68,4300,112.605924321712,114.279845289239,112.348834899195,114.232516603209,4542.69953451613,0.0,1.0
2022-07-19,122.1891,122.1891,120.864,120.864,769,115.660991004981,115.660991004981,114.406686167801,114.406686167801,812.403707451836,0.0,1.0
2022-07-20,122.623,122.623,122.29,122.29,592,116.071709342354,116.071709342354,115.756500293391,115.756500293391,625.413517310124,0.0,1.0
2022-07-21,123.7141,123.7141,122.44,122.44,1470,117.104515928911,117.104515928911,115.898486351482,115.898486351482,1552.96937575319,0.0,1.0
2022-07-22,122.6025,123.95,122.6025,123.95,2194,116.052304581081,117.327812669603,116.052304581081,117.327812669603,2317.83320435544,0.0,1.0
2022-07-25,122.99,123.25,122.99,123.25,628,116.419101897818,116.665211065176,116.419101897818,116.665211065176,663.445420389793,0.0,1.0
2022-07-26,121.4889,122.3,121.4889,122.29,1418,114.99820008581,115.765966030597,114.99820008581,115.756500293391,1498.0344046381,0.0,1.0
2022-07-27,124.63,124.63,123.074,123.074,1070,117.971482799618,117.971482799618,116.498614090349,116.498614090349,1130.39267486796,0.0,1.0
2022-07-28,125.7183,125.7183,124.9,124.9,439,119.001638979758,119.001638979758,118.227057704183,118.227057704183,463.777929221528,0.0,1.0
2022-07-29,127.6666,127.6666,127.01,127.09,2015,120.845848559622,120.845848559622,120.22432825467,120.300054152318,2128.7301307093,0.0,1.0
2022-08-01,127.4161,127.68,127.4161,127.68,622,120.608731842609,120.858532647478,120.608731842609,120.858532647478,657.106769876518,0.0,1.0
2022-08-02,126.3098,127.0899,126.3098,126.99,2091,119.561537335498,120.299959494946,119.561537335498,120.205396780257,2209.0197038775,0.0,1.0
2022-08-03,127.77,127.77,127.09,127.09,544,120.943724282333,120.943724282333,120.300054152318,120.300054152318,574.7043132039,0.0,1.0
2022-08-04,127.9248,127.9248,127.9248,127.9248,135,121.090253894284,121.090253894284,121.090253894284,121.090253894284,142.619636548761,0.0,1.0
2022-08-05,127.5908,127.5908,126.59,126.59,508,120.7740982716,120.7740982716,119.826767292013,119.826767292013,536.672410124229,0.0,1.0
2022-08-08,127.6165,128.97,127.53,128.97,3517,120.79842521622,122.079612747065,120.716546589387,122.079612747065,3715.50564253328,0.0,1.0
2022-08-09,126.9596,126.9596,126.756,126.756,146,120.176620939151,120.176620939151,119.983898529635,119.983898529635,154.240495823105,0.0,1.0
2022-08-10,129.8379,129.8379,129.4,129.4,2628,122.901144079182,122.901144079182,122.486639446927,122.486639446927,2776.3289248159,0.0,1.0
2022-08-11,129.6823,131.1474,129.6823,131.1474,824,122.753857208256,124.140682366321,122.753857208256,124.140682366321,870.50800382355,0.0,1.0
2022-08-12,131.4057,131.4057,130.29,130.29,466,124.385182358355,124.385182358355,123.32909005827,123.32909005827,492.30185653128,0.0,1.0
2022-08-15,131.262,131.33,131.262,131.33,189,124.249159714703,124.313526727705,124.249159714703,124.313526727705,199.667491168267,0.0,1.0
2022-08-16,131.6148,131.6148,130.86,130.86,768,124.583110923334,124.583110923334,123.868637079018,123.868637079018,811.347265699624,0.0,1.0
2022-08-17,130.5941,130.66,130.39,130.61,1973,123.616943126708,123.679322334896,123.423747430331,123.631993648865,2084.35957711634,0.0,1.0
2022-08-18,130.5057,130.68,130.5057,130.68,282,123.533266009806,123.698253809308,123.533266009806,123.698253809308,297.916574124079,0.0,1.0
2022-08-19,128.8101,128.8101,128.8101,128.8101,71,121.92825560914,121.92825560914,121.92825560914,121.92825560914,75.0073644071263,0.0,1.0
2022-08-22,126.2416,126.6,126.2416,126.6,330,119.496981007753,119.836233029219,119.496981007753,119.836233029219,348.625778230306,0.0,1.0
2022-08-23,126.1401,126.23,126.0209,126.23,1662,119.400903775111,119.486000752594,119.288072187614,119.486000752594,1755.80619217809,0.0,1.0
2022-08-24,126.3647,126.3647,125.53,126.05,1495,119.61350423276,119.61350423276,118.823399148167,119.315617482884,1579.38041955851,0.0,1.0
2022-08-25,127.9334,127.9334,126.91,126.91,276,121.098394428281,121.098394428281,120.129670882609,120.129670882609,291.577923610801,0.0,1.0
2022-08-26,124.1089,126.32,124.1089,126.32,1134,117.478223233808,119.571192387449,117.478223233808,119.571192387449,1198.0049470096,0.0,1.0
2022-08-29,123.47,123.8,123.47,123.58,351,116.87345728371,117.185826611512,116.87345728371,116.977580392977,370.811055026782,0.0,1.0
2022-08-30,122.1608,124.23,122.1608,124.23,856,115.634202968688,117.592853311374,115.634202968688,117.592853311374,904.314139894369,0.0,1.0
2022-08-31,121.453,122.01,121.453,122.01,347,114.96421808924,115.49145965162,114.96421808924,115.49145965162,366.585288017929,0.0,1.0
2022-09-01,120.7128,120.7128,119.81,119.81,3963,114.263564221245,114.263564221245,113.408997466278,113.408997466278,4186.6786640203,0.0,1.0
2022-09-02,119.7955,121.935,119.7955,121.815,501,113.395272147329,115.420466622574,113.395272147329,115.306877776101,529.277317858738,0.0,1.0
2022-09-06,119.3028,119.3028,119.3028,119.3028,4,112.928895275185,112.928895275185,112.928895275185,112.928895275185,4.22576700885218,0.0,1.0
2022-09-07,120.9579,120.9579,120.065,120.065,112,114.495569440166,114.495569440166,113.650373765033,113.650373765033,118.321476247862,0.0,1.0
2022-09-08,121.5377,121.5377,120.63,120.63,449,115.044392883376,115.044392883376,114.185187917178,114.185187917178,474.342346743658,0.0,1.0
2022-09-09,124.0733,124.0733,122.82,122.82,1065,117.444525209354,117.444525209354,116.258184365314,116.258184365314,1125.1104661069,0.0,1.0
2022-09-12,125.5101,125.55,125.27,125.27,205,118.804562331127,118.842330622579,118.577289980808,118.577289980808,216.570559203675,0.0,1.0
2022-09-13,120.3611,122.31,120.3611,121.74,6028,113.930654243706,115.775431767803,113.930654243706,115.235884747055,6368.23088234027,0.0,1.0
2022-09-14,120.746,120.746,120.2179,120.6498,305,114.294990468769,114.294990468769,113.795104886915,114.203930076846,322.21473442498,0.0,1.0
2022-09-15,119.6562,120.21,119.6562,120.09,8854,113.263414428048,113.787626954522,113.263414428048,113.674038108049,9353.73527409436,0.0,1.0
2022-09-16,118.2317,118.37,117.59,118.37,236,112.369408679012,112.500851339655,111.759526138633,112.500851339655,248.312076462956,0.480035,1.0
2022-09-19,118.6649,118.6649,117.895,117.895,472,112.781129290657,112.781129290657,112.049403300571,112.049403300571,496.624152925909,0.0,1.0
2022-09-20,117.1611,117.73,116.64,117.55,987,111.351892319764,111.892584508047,110.856630060466,111.721509461658,1038.49160791922,0.0,1.0
2022-09-21,115.3959,117.48,115.3959,117.18,4683,109.674216364836,111.654980276951,109.674216364836,111.369855199635,4927.31124608485,0.0,1.0
2022-09-22,114.8768,114.8768,114.431,114.7155,704,109.180854939387,109.180854939387,108.757159074496,109.027552689484,740.727550126785,0.0,1.0
2022-09-23,111.8773,113.12,111.35,113.12,1495,106.330079374689,107.511162486625,105.82892453046,107.511162486625,1572.9938742039,0.0,1.0
2022-09-26,110.8212,110.8212,110.49,110.49,365,105.326344060845,105.326344060845,105.011565975488,105.011565975488,384.041982665163,0.0,1.0
2022-09-27,110.2875,111.5601,110.13,111.5601,811,104.819106548299,106.028607126274,104.669415882708,106.028607126274,853.309720387532,0.0,1.0
2022-09-28,112.8103,112.8103,111.28,111.28,3905,107.216818365142,107.216818365142,105.762395345753,105.762395345753,4108.7231296095,0.0,1.0
2022-09-29,110.7296,111.07,110.07,111.07,1379,105.239285870571,105.562807791632,104.612390867245,105.562807791632,1450.94217560345,0.0,1.0
2022-09-30,109.758,111.3015,109.758,111.3015,418,104.315860786837,105.782829309628,104.315860786837,105.782829309628,439.806982887776,0.0,1.0
2022-10-03,112.2316,112.5842,110.3,110.33,5861,106.666812091,107.001929098538,104.830986759854,104.859499267586,6166.76728876855,0.0,1.0
2022-10-04,115.9918,115.9918,113.9,114.42,4396,110.240569810078,110.240569810078,108.252487687646,108.746704488327,4625.33850903033,0.0,1.0
2022-10-05,115.6121,115.6121,114.3897,114.3897,678,109.879696503889,109.879696503889,108.717906855519,108.717906855519,713.371134923236,0.0,1.0
2022-10-06,114.3149,114.3149,114.3149,114.3149,154,108.646815669574,108.646815669574,108.646815669574,108.646815669574,162.034151590234,0.0,1.0
2022-10-07,111.4351,112.53,111.4139,112.53,745,105.909805010726,106.950416501237,105.889656171929,106.950416501237,783.86651256314,0.0,1.0
2022-10-10,110.6371,110.6371,110.3638,110.3638,692,105.151372305065,105.151372305065,104.89162335963,104.89162335963,728.101512340531,0.0,1.0
2022-10-11,109.5039,110.685,109.5039,109.84,2976,104.07435984635,105.196897275743,104.07435984635,104.393794974636,3131.25737099049,0.0,1.0
2022-10-12,109.4059,109.4059,109.4059,109.4059,246,103.98121898776,103.98121898776,103.98121898776,103.98121898776,258.833774618166,0.0,1.0
2022-10-13,112.1397,112.1397,107.8642,107.8642,263,106.579468775648,106.579468775648,102.515961215433,102.515961215433,276.720661482024,0.0,1.0
2022-10-14,109.9139,112.3671,109.9139,112.3671,532,104.464030785348,106.795593584254,104.464030785348,106.795593584254,559.754341857174,0.0,1.0
2022-10-17,112.9048,112.95,112.9048,112.95,163,107.306632764497,107.349591609479,107.306632764497,107.349591609479,171.503679929922,0.0,1.0
2022-10-18,113.7788,114.845,113.76,114.845,1512,108.137297156411,109.150631681192,108.119429318232,109.150631681192,1590.88076106774,0.0,1.0
2022-10-19,113.0123,113.4897,112.58,113.4897,696,107.408802583868,107.86253162357,106.997937347456,107.86253162357,732.310191602617,0.0,1.0
2022-10-20,112.8703,112.8703,112.8703,112.8703,173,107.273843380605,107.273843380605,107.273843380605,107.273843380605,182.025378085133,0.0,1.0
2022-10-21,115.3217,115.3217,112.42,112.42,1086,109.603695429047,109.603695429047,106.845870639554,106.845870639554,1142.6564196558,0.0,1.0
2022-10-24,116.1788,116.1788,116.1788,116.1788,139,110.418297774939,110.418297774939,110.418297774939,110.418297774939,146.251604357418,0.0,1.0
2022-10-25,118.2013,118.2013,117.0,117.0,2952,112.340516004511,112.340516004511,111.198780153245,111.198780153245,3106.00529541798,0.0,1.0
2022-10-26,117.9005,117.9005,117.57,117.57,1078,112.054630593655,112.054630593655,111.740517800146,111.740517800146,1134.23906113164,0.0,1.0
2022-10-27,116.4844,117.72,116.4844,117.22,1845,110.708745187031,111.883080338804,110.708745187031,111.40787187661,1941.25330963625,0.0,1.0
2022-10-28,118.528,118.528,118.12,118.12,418,112.651017213708,112.651017213708,112.263247108558,112.263247108558,439.806982887778,0.0,1.0
2022-10-31,117.4425,117.84,117.24,117.84,2494,111.619339642286,111.99713036973,111.426880215098,111.99713036973,2624.11151990938,0.0,1.0
2022-11-01,117.4819,118.993,117.0,118.89,4337,111.656786069107,113.092961083548,111.198780153245,112.995068140336,4563.26048991457,0.0,1.0
2022-11-02,114.9751,117.36,114.9751,117.36,245,109.274280923055,111.540930246024,109.274280923055,111.540930246024,257.781604802643,0.0,1.0
2022-11-03,113.648,113.648,113.648,113.648,129,108.012982622701,108.012982622701,108.012982622701,108.012982622701,135.729906202209,0.0,1.0
2022-11-04,116.5,116.5,115.26,116.15,2441,110.723571691052,110.723571691052,109.545054704812,110.390925767516,2568.34651968675,0.0,1.0
2022-11-07,117.4654,117.552,116.46,116.76,1804,111.641104189855,111.723410295507,110.685555014076,110.970680091392,1898.11434719988,0.0,1.0
2022-11-08,118.38,118.8639,118.28,118.28,595,112.510355508899,112.97026225861,112.41531381646,112.41531381646,626.041040234993,0.0,1.0
2022-11-09,116.2352,116.2352,116.2352,116.2352,569,110.471901289474,110.471901289474,110.471901289474,110.471901289474,598.684625031449,0.0,1.0
2022-11-10,122.6846,122.6846,119.71,119.71,748,116.601520201614,116.601520201614,113.774410018333,113.774410018333,787.023022009706,0.0,1.0
2022-11-11,124.5407,124.5407,124.5407,124.5407,214,118.365589054968,118.365589054968,118.365589054968,118.365589054968,225.164340521494,0.0,1.0
2022-11-14,123.5612,124.07,123.505,123.505,1302,117.434655677531,117.918227808659,117.381242246381,117.381242246381,1369.92509980834,0.0,1.0
2022-11-15,124.3225,125.12,124.3225,124.95,1626,118.158208082067,118.916165579265,118.158208082067,118.75459470212,1710.82812003714,0.0,1.0
2022-11-16,123.6379,123.65,123.63,123.63,332,117.507552655632,117.519052700417,117.500044361929,117.500044361929,349.320378752971,0.0,1.0
2022-11-17,123.2494,123.4619,121.67,122.68,10528,117.138315680507,117.34027927694,115.637227190131,116.597148283762,11077.2438178051,0.0,1.0
2022-11-18,123.7037,123.93,123.21,123.93,1913,117.570090089256,117.785169439245,117.100869253687,117.785169439245,2012.80085709168,0.0,1.0
2022-11-21,123.1691,123.1691,122.7,122.7,617,117.061997201479,117.061997201479,116.616156622249,116.616156622249,649.188776176457,0.0,1.0
2022-11-22,124.8876,124.8876,123.93,124.04,2223,118.695288686038,118.695288686038,117.785169439245,117.889715300928,2338.97349990318,0.0,1.0
2022-11-23,125.8117,126.03,125.45,125.45,23412,119.573568965864,119.781044980457,119.229803164313,119.229803164313,24633.3997209775,0.0,1.0
2022-11-25,125.8966,126.26,125.69,125.69,1968,119.654259362744,119.999640873066,119.457903226166,119.457903226166,2070.67019694532,0.0,1.0
2022-11-28,124.1205,124.1878,124.1,124.1,3457,117.966223863341,118.030186922352,117.946740316391,117.946740316391,3637.35105225608,0.0,1.0
2022-11-29,124.094,124.26,123.7,124.24,2291,117.941037814844,118.098807024293,117.566573546636,118.079798685805,2410.52104735862,0.0,1.0
2022-11-30,127.3064,127.3064,123.98,124.07,4019,120.994157142744,120.994157142744,117.832690285464,117.918227808659,4228.6704885789,0.0,1.0
2022-12-01,127.8539,127.8539,127.04,127.8,771,121.514510408846,121.514510408846,120.740966074088,121.463282936622,811.22292776669,0.0,1.0
2022-12-02,127.5775,127.99,126.75,127.99,3197,121.251815170946,121.643862152255,120.465345166016,121.643862152255,3363.78690022062,0.0,1.0
2022-12-05,125.5839,126.085,125.5839,126.085,376,119.357063990488,119.833317911298,119.357063990488,119.833317911298,395.615850635896,0.0,1.0
2022-12-06,124.0263,124.0263,124.0263,124.0263,182,117.876694589064,117.876694589064,117.876694589064,117.876694589064,191.494906424821,0.0,1.0
2022-12-07,123.9705,124.18,123.6,124.0699,2172,117.823661324683,118.022773670342,117.471531854197,117.918132766967,2285.3128393116,0.0,1.0
2022-12-08,124.7661,124.96,124.675,124.96,982,118.579813029725,118.764098871363,118.493230047913,118.764098871363,1033.23075884162,0.0,1.0
2022-12-09,124.1956,125.18,124.1956,124.7872,819,118.037600174362,118.973190594728,118.037600174362,118.599866826829,861.727078911699,0.0,1.0
2022-12-12,125.305,125.305,124.07,124.07,1963,119.091992710277,119.091992710277,117.918227808659,117.918227808659,2065.40934786772,0.0,1.0
2022-12-13,126.9535,128.225,126.58,128.225,1273,120.658755010128,121.867210129486,120.30377428887,121.867210129486,1339.41217515823,0.0,1.0
2022-12-14,126.4883,126.4883,126.21,126.21,766,120.216621056904,120.216621056904,119.952120026847,119.952120026847,805.962078689082,0.0,1.0
2022-12-15,122.5,123.97,120.91,123.97,43902,116.426073237372,117.823186116221,114.914910327597,117.823186116221,46192.3592410029,0.0,1.0
2022-12-16,121.5457,121.88,121.18,121.88,1666,115.892949219057,116.211701860442,115.544256903908,116.211701860442,1747.26018765171,0.393363,1.0
2022-12-19,120.5249,120.72,120.5249,120.72,516,114.919623773872,115.105650218186,114.919623773872,115.105650218186,541.168221385525,0.0,1.0
2022-12-20,120.9552,121.14,119.63,119.63,1606,115.329911723582,115.506117192106,114.066343071584,114.066343071584,1684.33365028129,0.0,1.0
2022-12-21,122.4166,122.46,121.91,121.91,2366,116.723346094265,116.76472768157,116.240306644293,116.240306644293,2481.40312363981,0.0,1.0
2022-12-22,120.8841,120.99,119.53,120.99,1989,115.262118385854,115.363093272849,113.970993792079,115.363093272849,2086.01471382907,0.0,1.0
2022-12-23,121.4468,121.4468,119.63,119.63,2769,115.798648781627,115.798648781627,114.066343071584,114.066343071584,2904.05969964441,0.0,1.0
2022-12-27,121.3509,121.53,121.23,121.29,1765,115.707208822582,115.877979382175,115.591931543661,115.649141111364,1851.08897431288,0.0,1.0
2022-12-28,119.9507,120.53,119.8101,120.53,5922,114.372128210956,114.924486587127,114.238067123972,114.924486587127,6210.84923845943,0.0,1.0
2022-12-29,121.9143,121.935,121.88,121.88,879,116.244406663312,116.26414396417,116.211701860442,116.211701860442,921.873772476501,0.0,1.0
2022-12-30,121.2785,121.2785,119.55,120.76,19873,115.638175944221,115.638175944221,113.99006364798,115.143789929988,20842.3179527024,0.0,1.0
2023-01-03,121.5104,121.5104,120.94,121.01,1688,115.859290923392,115.859290923392,115.315418633097,115.38216312875,1770.33325135419,0.0,1.0
2023-01-04,122.4464,122.4464,122.25,122.31,1030,116.751760179557,116.751760179557,116.56449419461,116.621703762312,1080.23889152537,0.0,1.0
2023-01-05,121.4016,121.4016,121.4016,121.4016,166,115.755550907291,115.755550907291,115.755550907291,115.755550907291,174.096753391467,0.0,1.0
2023-01-06,124.2023,124.2023,124.2023,124.2023,69,118.425998178382,118.425998178382,118.425998178382,118.425998178382,72.3655179759709,0.0,1.0
2023-01-09,124.3096,125.2385,124.3096,125.14,561,118.52830795529,119.41400741261,118.52830795529,119.320088372298,588.363124413332,0.0,1.0
2023-01-10,125.0202,125.0202,125.0202,125.0202,54,119.205859935451,119.205859935451,119.205859935451,119.205859935451,56.6338836333689,0.0,1.0
2023-01-11,126.3731,126.3731,125.59,125.59,515,120.495840337872,120.495840337872,119.74916013007,119.74916013007,540.119445762682,0.0,1.0
2023-01-12,127.4863,127.4863,126.09,126.09,1788,121.557268517319,121.557268517319,120.225906527594,120.225906527594,1875.21081363821,0.0,1.0
2023-01-13,128.2707,128.2707,128.2707,128.2707,263,122.305188265755,122.305188265755,122.305188265755,122.305188265755,275.827988806962,0.0,1.0
2023-01-17,128.1412,128.37,127.89,127.89,522,122.181710948796,122.399870100303,121.94219355868,121.94219355868,547.460875122564,0.0,1.0
2023-01-18,126.769,128.94,126.769,128.83,1261,120.873328135431,122.94336099348,120.873328135431,122.838476786025,1322.50606040145,0.0,1.0
2023-01-19,126.301,126.301,126.046,126.046,592,120.427093507349,120.427093507349,120.183952844612,120.183952844612,620.875168721374,0.0,1.0
2023-01-20,128.0052,128.0052,126.65,126.65,1345,122.052035928669,122.052035928669,120.759862492821,120.759862492821,1410.60321272002,0.0,1.0
2023-01-23,129.0,129.15,127.79,127.88,7749,123.000570561183,123.14359448044,121.846844279175,121.932658630729,8126.96230138842,0.0,1.0
2023-01-24,129.0133,129.17,128.17,128.91,1449,123.013252015357,123.162664336341,122.209171541293,122.914756209629,1519.6758774954,0.0,1.0
2023-01-25,129.1718,129.1718,128.19,128.19,652,123.164380623372,123.164380623372,122.228241397194,122.228241397194,683.801706091787,0.0,1.0
2023-01-26,130.2386,130.2386,129.71,129.71,376,124.18156673713,124.18156673713,123.677550445667,123.677550445667,394.339634187899,0.0,1.0
2023-01-27,130.3503,130.47,129.68,129.68,893,124.288071882336,124.402204969904,123.648945661816,123.648945661816,936.556631196266,0.0,1.0
2023-01-30,128.8243,129.35,128.8243,129.34,824,122.833041877093,123.33429303945,122.833041877093,123.324758111499,864.191113220294,0.0,1.0
2023-01-31,130.0886,130.0886,128.62,128.62,1947,124.038542817872,124.038542817872,122.638243299065,122.638243299065,2041.9661376698,0.0,1.0
2023-02-01,131.5193,131.5901,129.59,129.93,3340,125.402704959747,125.470212249637,123.563131310261,123.887318860578,3502.91058028615,0.0,1.0
2023-02-02,133.0203,133.28,132.4,132.85,1519,126.833897645114,127.081519723988,126.242446064346,126.671517822118,1593.09017109421,0.0,1.0
2023-02-03,131.7406,132.71,131.67,132.1001,3712,125.613712915292,126.538028830811,125.546396323961,125.956493575111,3893.05511198266,0.0,1.0
2023-02-06,130.6484,130.73,130.31,130.4895,1644,124.57230808454,124.650113096616,124.249646122696,124.420798079407,1724.18712394923,0.0,1.0
2023-02-07,132.3382,132.3382,129.99,130.26,1495,126.183520209612,126.183520209612,123.944528428281,124.201971482944,1567.91955614604,0.0,1.0
2023-02-08,131.1202,131.1202,131.1202,131.1202,168,125.022165985244,125.022165985244,125.022165985244,125.022165985244,176.194304637147,0.0,1.0
2023-02-09,130.5589,131.8301,130.5589,131.8301,466,124.486970479383,125.699050520448,124.486970479383,125.699050520448,488.729440243516,0.0,1.0
2023-02-10,130.5318,130.5318,129.93,130.01,1547,124.461130824638,124.461130824638,123.887318860578,123.963598284182,1622.45588853372,0.0,1.0
2023-02-13,131.9058,131.9885,130.8,130.85,6109,125.771229925033,125.850083779184,124.716857592269,124.764532232022,6406.97027993056,0.0,1.0
2023-02-14,132.2407,132.2407,131.64,131.74,959,126.090554662095,126.090554662095,125.51779154011,125.613140819614,1005.77582230371,0.0,1.0
2023-02-15,131.8445,131.8445,131.11,131.11,1525,125.712780816697,125.712780816697,125.012440358734,125.012440358734,1599.38282483125,0.0,1.0
2023-02-16,130.6447,131.6677,130.6447,131.6677,709,124.568780161198,125.544203290533,124.568780161198,125.544203290533,743.581916593677,0.0,1.0
2023-02-17,130.3547,130.3547,129.42,129.57,1641,124.292267250635,124.292267250635,123.401037535103,123.54406145436,1721.0407970807,0.0,1.0
2023-02-21,128.3319,129.07,128.3,128.55,1687,122.363542024812,123.067315056836,122.33312560465,122.571498803412,1769.28447573135,0.0,1.0
2023-02-22,127.7752,128.33,127.7752,128.33,522,121.832732585808,122.361730388501,121.832732585808,122.361730388501,547.460875122566,0.0,1.0
2023-02-23,128.6454,128.705,128.6454,128.705,211,122.662462016059,122.719290186644,122.662462016059,122.719290186644,221.291656419274,0.0,1.0
2023-02-24,126.8598,126.8598,126.4069,126.75,893,120.959905281222,120.959905281222,120.528068394344,120.855211772325,936.55663119626,0.0,1.0
2023-02-27,127.563,127.94,126.8598,126.8598,2254,121.630401414699,121.989868198432,120.959905281222,120.959905281222,2363.94025388173,0.0,1.0
2023-02-28,127.17,127.17,127.17,127.17,327,121.255678746245,121.255678746245,121.255678746245,121.255678746245,342.949628668734,0.0,1.0
2023-03-01,126.9068,126.9068,126.56,126.56,121,121.004719442589,121.004719442589,120.674048141266,120.674048141266,126.901850363659,0.0,1.0
2023-03-02,127.5752,127.5752,127.5752,127.5752,207,121.642034026799,121.642034026799,121.642034026799,121.642034026799,217.096553927913,0.0,1.0
2023-03-03,129.5942,129.5942,128.8201,128.8201,624,123.567135980001,123.567135980001,122.829037207354,122.829037207354,654.435988652258,0.0,1.0
2023-03-06,129.7193,130.47,129.45,129.6,3962,123.686417928661,124.402204969904,123.429642318955,123.572666238212,4155.24901769272,0.0,1.0
2023-03-07,127.7246,128.46,127.7246,128.46,810,121.784485850379,122.485684451857,121.784485850379,122.485684451857,849.50825450053,0.0,1.0
2023-03-08,128.0538,128.08,127.62,127.65,1429,122.098375678509,122.123357189739,121.684750504017,121.713355287868,1498.70036503859,0.0,1.0
2023-03-09,126.3452,128.39,126.3452,128.39,802,120.46923788889,122.418939956204,120.46923788889,122.418939956204,841.118049517808,0.0,1.0
2023-03-10,124.852,126.12,124.852,126.0,515,119.045482447324,120.254511311445,119.045482447324,120.140092176039,540.119445762684,0.0,1.0
2023-03-13,124.6657,125.33,123.31,123.31,1448,118.867846739607,119.501252003357,117.57519655736,117.57519655736,1518.62710187255,0.0,1.0
2023-03-14,126.4148,126.4148,125.77,125.86,1692,120.535600987425,120.535600987425,119.920788833178,120.006603184733,1774.52835384556,0.0,1.0
2023-03-15,124.3184,124.3184,123.44,123.6501,380,118.536698691887,118.536698691887,117.699150620717,117.899479456956,398.53473667926,0.0,1.0
2023-03-16,126.753,126.83,126.16,126.16,8114,120.85807225071,120.931491195929,120.292651023247,120.292651023247,8509.7654037251,0.0,1.0
2023-03-17,125.1833,125.1833,125.1833,125.1833,34,119.649753738722,119.649753738722,119.649753738722,119.649753738722,35.5724275813747,0.302445,1.0
2023-03-20,126.5395,126.5395,125.63,125.63,1739,120.946004884206,120.946004884206,120.076708012935,120.076708012935,1819.42504600031,0.0,1.0
2023-03-21,128.371,128.371,127.74,127.74,340,122.696546082373,122.696546082373,122.093438522425,122.093438522425,355.724275813746,0.0,1.0
2023-03-22,127.1027,128.09,127.1027,128.08,715,121.484309444843,122.427967279924,121.484309444843,122.418409315424,748.06722707891,0.0,1.0
2023-03-23,127.3035,128.06,127.3035,128.06,253,121.676233372002,122.399293386424,121.676233372002,122.399293386424,264.70071112023,0.0,1.0
2023-03-24,127.1025,127.21,126.1733,126.1733,810,121.484118285553,121.586866403928,120.595992224218,120.595992224218,847.460774732752,0.0,1.0
2023-03-27,127.9601,128.08,127.42,127.72,1572,122.303809321069,122.418409315424,121.787583658427,122.074322593426,1644.70165170356,0.0,1.0
2023-03-28,127.8349,127.8349,127.55,127.57,2441,122.18414360553,122.18414360553,121.911837196926,121.930953125926,2553.89105076869,0.0,1.0
2023-03-29,129.5976,129.5976,129.05,129.49,2799,123.868926007937,123.868926007937,123.34553187192,123.766082309918,2928.44778824317,0.0,1.0
2023-03-30,130.9322,130.9322,130.39,130.8,841,125.144531950101,125.144531950101,124.626299114914,125.018175659412,879.894458704004,0.0,1.0
2023-03-31,132.0856,132.0856,131.25,131.25,2446,126.246947575526,126.246947575526,125.44828406191,125.44828406191,2559.12229011889,0.0,1.0
2023-04-03,133.1012,133.1012,132.6047,132.6253,1691,127.217654450141,127.217654450141,126.743101512719,126.762790919589,1769.20514823837,0.0,1.0
2023-04-04,132.7851,133.33,132.7851,133.12,717,126.915527192298,127.4363406779,126.915527192298,127.235623423401,750.159722818988,0.0,1.0
2023-04-05,132.3689,132.3689,132.2628,132.2628,379,126.51772470981,126.51772470981,126.416314706465,126.416314706465,396.527942745322,0.0,1.0
2023-04-06,132.9,133.04,131.46,132.76,14063,127.025348204402,127.159159707402,125.649001316409,126.891536701403,14713.3837963786,0.0,1.0
2023-04-10,132.8554,132.8554,131.17,131.17,368,126.982719682732,126.982719682732,125.37182034591,125.37182034591,385.01921617488,0.0,1.0
2023-04-11,133.0223,133.0223,132.93,132.93,178,127.142242110237,127.142242110237,127.054022097902,127.054022097902,186.232120867196,0.0,1.0
2023-04-12,133.02,133.02,133.02,133.02,331,127.140043778402,127.140043778402,127.140043778402,127.140043778402,346.308044983382,0.0,1.0
2023-04-13,134.9992,134.9992,132.95,132.95,965,129.031756112233,129.031756112233,127.073138026902,127.073138026902,1009.62919458901,0.0,1.0
2023-04-14,134.8724,134.8724,134.66,134.66,1405,128.910561122373,128.910561122373,128.707549956394,128.707549956394,1469.97825740681,0.0,1.0
2023-04-17,134.8709,134.8709,134.21,134.66,894,128.909127427698,128.909127427698,128.277441553896,128.707549956394,935.345595816149,0.0,1.0
2023-04-18,135.2098,135.2098,134.74,134.74,749,129.233046844602,129.233046844602,128.784013672394,128.784013672394,783.639654660282,0.0,1.0
2023-04-19,134.835,134.835,134.835,134.835,152,128.874814335144,128.874814335144,128.874814335144,128.874814335144,159.029676246145,0.0,1.0
2023-04-20,134.566,134.566,132.68,132.68,356,128.617705090095,128.617705090095,126.815072985403,126.815072985403,372.464241734393,0.0,1.0
2023-04-21,134.882,134.882,133.92,133.92,1106,128.919736768293,128.919736768293,128.000260583398,128.000260583398,1157.15014426472,0.0,1.0
2023-04-24,135.1243,135.1243,134.18,134.18,1337,129.151326248127,129.151326248127,128.248767660397,128.248767660397,1398.83340224406,0.0,1.0
2023-04-25,133.1357,134.2,133.1357,134.2,2064,127.250629427666,128.267883589396,127.250629427666,128.267883589396,2159.45560376345,0.0,1.0
2023-04-26,133.1239,133.14,133.0,133.14,3743,127.239351029556,127.254739352401,127.120927849402,127.254739352401,3916.10577756134,0.0,1.0
2023-04-27,135.6277,135.6277,133.22,133.22,623,129.632474181055,129.632474181055,127.331203068401,127.331203068401,651.812423035189,0.0,1.0
2023-04-28,135.9413,135.9413,134.14,134.14,879,129.932211947774,129.932211947774,128.210535802397,128.210535802397,919.651877765536,0.0,1.0
2023-05-01,135.8741,135.8741,135.8741,135.8741,110,129.867982426334,129.867982426334,129.867982426334,129.867982426334,115.087265704447,0.0,1.0
2023-05-02,134.5336,134.5336,134.5336,134.5336,79,128.586737285115,128.586737285115,128.586737285115,128.586737285115,82.653581733194,0.0,1.0
2023-05-03,133.9661,134.81,133.9661,134.81,962,128.044322799743,128.850919423894,128.044322799743,128.850919423894,1006.49045097889,0.0,1.0
2023-05-04,133.01,133.09,133.01,133.09,1235,127.130485813902,127.206949529901,127.130485813902,127.206949529901,1292.11611949993,0.0,1.0
2023-05-05,135.4831,135.4941,135.0741,135.1137,1530,129.494266014386,129.504779775336,129.103345266337,129.141194805757,1600.75924116186,0.0,1.0
2023-05-08,135.508,135.508,134.29,134.29,1277,129.518065345991,129.518065345991,128.353905269896,128.353905269896,1336.05853004163,0.0,1.0
2023-05-09,135.0085,135.0085,135.0085,135.0085,79,129.040645019218,129.040645019218,129.040645019218,129.040645019218,82.6535817331939,0.0,1.0
2023-05-10,135.321,135.321,135.321,135.321,238,129.339331409841,129.339331409841,129.339331409841,129.339331409841,249.006993069623,0.0,1.0
2023-05-11,134.8448,134.9419,134.82,134.9235,2347,128.884181140354,128.976988975648,128.860477388394,128.959402320968,2455.54375098488,0.0,1.0
2023-05-12,134.6063,134.83,133.99,134.83,19377,128.65622368703,128.870035352894,128.067166334897,128.870035352894,20273.1449777734,0.0,1.0
2023-05-15,135.3458,135.3458,133.1,134.31,2434,129.363035161801,129.363035161801,127.216507494401,128.373021198896,2546.56731567842,0.0,1.0
2023-05-16,134.5126,134.5126,134.22,134.22,288,128.566665559665,128.566665559665,128.286999518396,128.286999518396,301.319386571644,0.0,1.0
2023-05-17,135.7072,135.7072,135.7072,135.7072,237,129.70845999883,129.70845999883,129.70845999883,129.70845999883,247.960745199582,0.0,1.0
2023-05-18,136.4298,136.4298,134.85,134.85,428,130.399118513596,130.399118513596,128.889151281894,128.889151281894,447.794088377306,0.0,1.0
2023-05-19,136.5774,136.76,136.5774,136.7,734,130.540194069616,130.714722501385,130.540194069616,130.657374714385,767.945936609675,0.0,1.0
2023-05-22,136.4504,136.77,136.02,136.02,842,130.418807920466,130.724280465885,130.007433128388,130.007433128388,880.940706574045,0.0,1.0
2023-05-23,135.157,136.75,135.03,135.03,2443,129.182580792042,130.705164536885,129.061194642893,129.061194642893,2555.98354650878,0.0,1.0
2023-05-24,133.9161,135.157,133.7036,135.157,1195,127.996532977243,129.182580792042,127.793426231619,129.182580792042,1250.26620469831,0.0,1.0
2023-05-25,134.1559,134.2228,133.43,133.43,1144,128.225732965952,128.289675748456,127.5319203229,127.5319203229,1196.90756332625,0.0,1.0
2023-05-26,135.7848,135.7848,134.37,134.37,601,129.782629803349,129.782629803349,128.430368985896,128.430368985896,628.794969894301,0.0,1.0
2023-05-30,135.1682,135.72,135.1682,135.23,964,129.193285712282,129.72069419339,129.193285712282,129.252353932892,1008.58294671898,0.0,1.0
2023-05-31,134.3431,134.3431,134.3431,134.3431,104,128.404658061391,128.404658061391,128.404658061391,128.404658061391,108.809778484205,0.0,1.0
2023-06-01,135.8538,136.06,135.8538,136.06,646,129.848579758399,130.045664986388,129.848579758399,130.045664986388,675.876124046119,0.0,1.0
2023-06-02,137.9304,137.9304,137.9304,137.9304,77,131.83338666646,131.83338666646,131.83338666646,131.83338666646,80.561085993113,0.0,1.0
2023-06-05,137.4959,137.4959,137.23,137.3,286,131.418093108937,131.418093108937,131.163946832883,131.230852584383,299.226890831562,0.0,1.0
2023-06-06,138.1243,138.1243,137.7001,137.7001,207,132.018715598114,132.018715598114,131.613266744026,131.613266744026,216.573309098369,0.0,1.0
2023-06-07,136.9819,137.45,136.92,137.45,1211,130.926813733639,131.374222051882,130.867649933384,131.374222051882,1267.00617061896,0.0,1.0
2023-06-08,138.093,138.093,137.45,137.45,227,131.988799169229,131.988799169229,131.374222051882,131.374222051882,237.498266499178,0.0,1.0
2023-06-09,138.0745,138.3,137.42,137.42,538,131.971116934904,132.186649034378,131.345548158382,131.345548158382,562.881354081752,0.0,1.0
2023-06-12,139.037,139.037,137.7,137.7,1800,132.891071018025,132.891071018025,131.613171164381,131.613171164381,1883.24616607277,0.0,1.0
2023-06-13,140.0041,140.086,139.95,140.086,1521,133.815421764815,133.89370149407,133.763713176871,133.89370149407,1591.3430103315,0.0,1.0
2023-06-14,140.0319,140.55,140.03,140.03,1268,133.841992906125,134.337191046868,133.84017689287,133.84017689287,1326.64229921127,0.0,1.0
2023-06-15,141.9842,141.9842,139.39,139.39,620,135.707994315451,135.707994315451,133.228467164873,133.228467164873,648.673679425069,0.0,1.0
2023-06-16,140.4214,141.0799,140.4214,141.0799,502,135.230498480759,135.864655975625,135.230498480759,135.864655975625,521.26956264995,1.063221,1.0
2023-06-20,139.37,139.5,138.8423,139.29,5114,134.217965162457,134.343159504647,133.709772436503,134.140922490339,5310.30387129848,0.0,1.0
2023-06-21,138.7156,138.7156,138.65,138.65,199,133.587756104537,133.587756104537,133.5245811134,133.5245811134,206.638731010637,0.0,1.0
2023-06-22,138.6339,138.6339,137.69,137.69,836,133.509076275637,133.509076275637,132.600069047992,132.600069047992,868.09034736127,0.0,1.0
2023-06-23,137.309,137.61,136.84,137.61,1290,132.233153322033,132.523026375875,131.781490656745,132.523026375875,1339.51740202876,0.0,1.0
2023-06-26,137.0494,137.7,136.59,136.59,2658,131.983149851012,132.609699382007,131.540732306378,131.540732306378,2760.02887952902,0.0,1.0
2023-06-27,138.3023,138.3023,136.7,136.7,439,133.18973439971,133.18973439971,131.64666598054,131.64666598054,455.851270922965,0.0,1.0
2023-06-28,138.1715,138.1715,138.1001,138.1001,282,133.063769630799,133.063769630799,132.995009045934,132.995009045934,292.824734396983,0.0,1.0
2023-06-29,138.4598,138.48,138.4598,138.48,360,133.341412160441,133.360865435151,133.341412160441,133.360865435151,373.818809868491,0.0,1.0
2023-06-30,140.2127,140.28,138.96,138.96,991,135.029513409873,135.094325557792,133.823121467855,133.823121467855,1029.04011272131,0.0,1.0
2023-07-03,140.0256,140.2127,140.0256,140.2127,786,134.849329860458,135.029513409873,134.849329860458,135.029513409873,816.171068212872,0.0,1.0
2023-07-05,139.4823,139.87,138.64,138.64,59250,134.326113813441,134.69948186319,133.514950779386,133.514950779386,61524.3457908558,0.0,1.0
2023-07-06,137.7025,137.84,136.96,136.96,15879,132.61210696551,132.744524058212,131.897054664921,131.897054664921,16488.5246719494,0.0,1.0
2023-07-07,137.8319,138.954,137.16,137.16,1261,132.73672348766,133.817343267446,132.089661345215,132.089661345215,1309.40422012269,0.0,1.0
2023-07-10,138.19,138.19,137.15,137.15,777,133.081585748726,133.081585748726,132.0800310112,132.0800310112,806.825597966155,0.0,1.0
2023-07-11,139.1121,139.1121,138.09,138.09,257,133.969598848218,133.969598848218,132.985282408579,132.985282408579,266.865094822784,0.0,1.0
2023-07-12,140.8451,141.08,140.84,140.84,644,135.638535732961,135.864752278965,135.633624262613,135.633624262613,668.720315431408,0.0,1.0
2023-07-13,142.5119,142.5119,142.5119,142.5119,216,137.243719806526,137.243719806526,137.243719806526,137.243719806526,224.291285921094,0.0,1.0
2023-07-14,142.23,142.3776,142.2,142.2,1060,136.972240690652,137.114384420709,136.943349688608,136.943349688608,1100.68871794611,0.0,1.0
2023-07-17,142.406,142.406,142.406,142.406,62,137.141734569311,137.141734569311,137.141734569311,137.141734569311,64.3799061440175,0.0,1.0
2023-07-18,143.3483,143.3483,143.3483,143.3483,87,138.049200943513,138.049200943513,138.049200943513,138.049200943513,90.3395457182183,0.0,1.0
2023-07-19,143.5782,143.5782,143.28,143.28,611,138.27060232251,138.27060232251,137.983425762193,137.983425762193,634.453591193466,0.0,1.0
2023-07-20,142.7907,143.2717,142.56,143.2717,641,137.512213518855,137.975432584961,137.290041713136,137.975432584961,665.605158682505,0.0,1.0
2023-07-21,143.0687,143.17,143.03,143.03,1018,137.779936804463,137.877492088031,137.742667411826,137.742667411826,1057.07652346145,0.0,1.0
2023-07-24,143.1973,143.47,142.73,142.73,870,137.903782899891,138.166402108471,137.453757391386,137.453757391386,903.395457182186,0.0,1.0
2023-07-25,143.7298,143.7298,143.25,143.25,565,138.416598186173,138.416598186173,137.954534760149,137.954534760149,586.687854376934,0.0,1.0
2023-07-26,143.4912,143.7564,143.36,143.7564,540,138.186818416582,138.442214874652,138.06046843431,138.442214874652,560.728214802737,0.0,1.0
2023-07-27,143.1299,144.7,143.1299,144.5,687,137.838874448632,139.350933192276,137.838874448632,139.158326511982,713.370895499037,0.0,1.0
2023-07-28,144.3168,144.333,144.21,144.24,895,138.981898792834,138.997499933937,138.879046825557,138.907937827601,929.355096756383,0.0,1.0
2023-07-31,144.3955,144.72,144.3955,144.72,1532,139.057689521529,139.370193860305,139.057689521529,139.370193860305,1590.80671310702,0.0,1.0
2023-08-01,143.7254,143.95,143.4186,143.62,4381,138.412360839206,138.628658141176,138.116902191636,138.310857118691,4549.16723898293,0.0,1.0
2023-08-02,141.377,143.0,141.377,143.0,983,136.150773199201,137.713776409782,136.150773199201,137.713776409782,1020.73302805757,0.0,1.0
2023-08-03,141.1514,141.5965,140.36,140.36,880,135.93351286383,136.362159030823,135.171368229909,135.171368229909,913.779313011864,0.0,1.0
2023-08-04,140.9198,141.99,140.9198,141.99,158,135.71047432805,136.7411126743,135.71047432805,136.7411126743,164.064922108949,0.0,1.0
2023-08-07,142.1698,142.1698,141.17,141.17,1144,136.914266079884,136.914266079884,135.951425285097,135.951425285097,1187.91310691542,0.0,1.0
2023-08-08,141.5996,141.5996,140.49,140.5946,957,136.365144434368,136.365144434368,135.2965625721,135.397295865893,993.735002900399,0.0,1.0
2023-08-09,141.0613,141.61,141.0613,141.61,6391,135.846743554358,136.375159981743,135.846743554358,136.375159981743,6636.32226074866,0.0,1.0
2023-08-10,141.2902,142.31,141.2902,141.91,499,136.067181899954,137.04928336277,136.067181899954,136.664070002183,518.154405901044,0.0,1.0
2023-08-11,140.9427,141.04,140.87,140.92,1018,135.732527792944,135.826230942907,135.662515264657,135.710666934731,1057.07652346145,0.0,1.0
2023-08-14,141.02,141.09,140.3994,140.3994,3576,135.806970274877,135.87438261298,135.209311745927,135.209311745927,3713.26684469367,0.0,1.0
2023-08-15,139.4771,140.34,139.4771,139.87,1430,134.321106039754,135.15210756188,134.321106039754,134.69948186319,1484.89138364428,0.0,1.0
2023-08-16,138.4958,138.905,138.4958,138.9,507,133.376081362894,133.770154630775,133.376081362894,133.765339463767,526.461490564791,0.0,1.0
2023-08-17,137.6084,138.4852,137.6084,138.08,1735,132.521485522432,133.365873208839,132.521485522432,132.975652074564,1801.59898644953,0.0,1.0
2023-08-18,137.3,137.7,137.14,137.7,2061,132.22448602142,132.609699382007,132.070400677185,132.609699382007,2140.1126864971,0.0,1.0
2023-08-21,138.1958,138.51,137.24,137.24,3323,133.087171342454,133.389756437195,132.166704017332,132.166704017332,3450.55529220276,0.0,1.0
2023-08-22,137.6566,137.6566,137.6566,137.6566,137,132.567903732383,132.567903732383,132.567903732383,132.567903732383,142.25882486662,0.0,1.0
2023-08-23,139.0301,139.285,137.3,137.3,1166,133.890630109298,134.136107323332,132.22448602142,132.22448602142,1210.75758974072,0.0,1.0
2023-08-24,137.1547,138.65,137.1547,138.65,588,132.084557268187,133.5245811134,132.084557268187,133.5245811134,610.570722785199,0.0,1.0
2023-08-25,138.1245,138.1245,137.584,137.584,244,133.01850706093,133.01850706093,132.497987507437,132.497987507437,253.366082244198,0.0,1.0
2023-08-28,139.1487,139.246,139.1487,139.246,370,134.004845870712,134.098549020675,134.004845870712,134.098549020675,384.20266569817,0.0,1.0
2023-08-29,140.8807,140.8807,138.52,138.52,1209,135.672819722053,135.672819722053,133.39938677121,133.39938677121,1255.40816980834,0.0,1.0
2023-08-30,141.1557,141.1557,141.1557,141.1557,403,135.937653907456,135.937653907456,135.937653907456,135.937653907456,418.469389936116,0.0,1.0
2023-08-31,141.0102,141.7,141.0102,141.63,1117,135.797532547543,136.461832987875,135.797532547543,136.394420649772,1159.87669617529,0.0,1.0
2023-09-01,141.2532,141.2532,141.17,141.24,4186,136.031549664099,136.031549664099,135.951425285097,136.0188376232,4346.68205030417,0.0,1.0
2023-09-05,140.9197,140.9197,140.48,140.48,1048,135.71037802471,135.71037802471,135.286932238085,135.286932238085,1088.22809095049,0.0,1.0
2023-09-06,139.9044,140.27,139.6857,140.27,822,134.732610212201,135.084695223777,134.5219948073,135.084695223777,853.552949199717,0.0,1.0
2023-09-07,139.528,139.67,138.3,138.3,2736,134.370124439888,134.506875182897,133.187519422887,133.187519422887,2841.02295500053,0.0,1.0
2023-09-08,139.6602,140.09,139.6602,140.09,503,134.497437455562,134.911349211513,134.497437455562,134.911349211513,522.30794823292,0.0,1.0
2023-09-11,140.8893,140.8893,140.5693,140.5693,202,135.681101809306,135.681101809306,135.372931120836,135.372931120836,209.753887759541,0.0,1.0
2023-09-12,140.3263,140.71,139.94,139.94,686,135.13891400428,135.508429920422,134.766894201293,134.766894201293,712.332509916065,0.0,1.0
2023-09-13,140.2645,140.2645,140.23,140.23,246,135.079398540069,135.079398540069,135.046173887718,135.046173887718,255.442853410135,0.0,1.0
2023-09-14,141.7363,141.7363,141.45,141.45,998,136.496791100348,136.496791100348,136.221074637508,136.221074637508,1036.30881180209,0.0,1.0
2023-09-15,139.9368,140.43,139.9368,140.43,406,135.205652219001,135.682177533818,135.205652219001,135.682177533818,420.206846885175,0.4588,1.0
2023-09-18,139.7866,139.7866,139.7866,139.7866,56,135.060530357109,135.060530357109,135.060530357109,135.060530357109,57.9595650876101,0.0,1.0
2023-09-19,139.8053,139.8053,139.1,139.1,494,135.078598125533,135.078598125533,134.397143736766,134.397143736766,511.28616345142,0.0,1.0
2023-09-20,139.0275,140.9,139.0275,140.6,7038,134.327094901964,136.136287221498,134.327094901964,135.846429974042,7284.27534083218,0.0,1.0
2023-09-21,136.681,136.7663,136.681,136.7663,373,132.059928131452,132.142344208811,132.059928131452,132.142344208811,386.052103172831,0.0,1.0
2023-09-22,136.5541,137.52,136.5541,136.58,1958,131.937318515778,132.870562233502,131.937318515778,131.962342858142,2026.51479359894,0.0,1.0
2023-09-25,136.6469,136.6469,136.3093,136.49,1710,132.026981024324,132.026981024324,131.700795001854,131.875385683905,1769.83671963953,0.0,1.0
2023-09-26,134.7483,135.4251,134.7483,135.22,1274,130.192571124262,130.846489074521,130.192571124262,130.648323336344,1318.58010574313,0.0,1.0
2023-09-27,134.6751,134.6751,134.6751,134.6751,166,130.121845955883,130.121845955883,130.121845955883,130.121845955883,171.808710795416,0.0,1.0
2023-09-28,135.4489,135.4489,135.4489,135.4489,160,130.869484416153,130.869484416153,130.869484416153,130.869484416153,165.598757393172,0.0,1.0
2023-09-29,134.94,136.64,134.94,135.94,10464,130.377789905386,132.020314307633,130.377789905386,131.343980730237,10830.1587335135,0.0,1.0
2023-10-02,134.5523,134.5523,134.5523,134.5523,337,130.003197722591,130.003197722591,130.003197722591,130.003197722591,348.79238275937,0.0,1.0
2023-10-03,131.35,131.35,131.35,131.35,2262,126.909164844171,126.909164844171,126.909164844171,126.909164844171,2341.15243264598,0.0,1.0
2023-10-04,133.3025,133.3025,132.9397,132.9399,1523,128.795652429693,128.795652429693,128.445118398437,128.445311636602,1576.29317193625,0.0,1.0
2023-10-05,133.6779,133.6779,133.2706,133.2706,2225,129.158360465342,129.158360465342,128.76483094238,128.76483094238,2302.85771999879,0.0,1.0
2023-10-06,135.2889,135.2889,132.59,132.59,1539,130.714893884177,130.714893884177,128.107241466986,128.107241466986,1592.85304767557,0.0,1.0
2023-10-09,135.5898,135.5898,134.51,134.51,430,131.005620703374,131.005620703374,129.9623278507,129.9623278507,445.046660494151,0.0,1.0
2023-10-10,136.772,136.94,136.772,136.85,5607,132.147851496513,132.310171555088,132.147851496513,132.223214380851,5803.20145439698,0.0,1.0
2023-10-11,137.349,137.349,136.98,136.98,500,132.705343602452,132.705343602452,132.348819188082,132.348819188082,517.496116853663,0.0,1.0
2023-10-12,136.578,137.25,136.26,137.25,3251,131.960410476492,132.609690710792,131.653161794189,132.609690710792,3364.75975178251,0.0,1.0
2023-10-13,135.7201,136.775,135.6,136.35,569,131.131515367852,132.150750068988,131.015475849788,131.740118968426,588.91058097947,0.0,1.0
2023-10-16,137.0432,137.0432,136.79,136.79,566,132.409882448213,132.409882448213,132.16524293136,132.16524293136,585.805604278345,0.0,1.0
2023-10-17,137.0104,137.61,136.49,136.49,800,132.378191389157,132.957519407738,131.875385683905,131.875385683905,827.993786965864,0.0,1.0
2023-10-18,135.2362,135.87,135.18,135.7896,1221,130.663975627707,131.276347372497,130.60967570335,131.198665630179,1263.72551735664,0.0,1.0
2023-10-19,134.3866,135.105,134.3866,135.105,314,129.843099902914,130.537211391486,129.843099902914,130.537211391486,324.987561384099,0.0,1.0
2023-10-20,132.7434,133.71,132.7434,133.48,739,128.255455139518,129.189375190819,128.255455139518,128.967151301104,764.859260709717,0.0,1.0
2023-10-23,132.6356,133.2304,132.6356,133.2304,1035,128.1512997686,128.725990071221,128.1512997686,128.725990071221,1071.21696188708,0.0,1.0
2023-10-24,133.3209,133.3209,132.77,132.94,2315,128.81343034087,128.81343034087,128.28115581546,128.445408255684,2396.00702103246,0.0,1.0
2023-10-25,131.5779,132.49,131.5779,132.49,516,127.129359733155,128.010622384501,127.129359733155,128.010622384501,534.055992592979,0.0,1.0
2023-10-26,130.3126,131.05,130.0,131.05,2051,125.906838482471,126.619307596716,125.604807230622,126.619307596716,2122.76907133372,0.0,1.0
2023-10-27,129.8342,130.68,129.77,130.64,2074,125.444612791862,126.261816991521,125.382583340907,126.223169358527,2146.573892709,0.0,1.0
2023-10-30,131.7961,131.7961,131.25,131.25,262,127.340182571137,127.340182571137,126.812545761686,126.812545761686,271.16796523132,0.0,1.0
2023-10-31,132.382,132.382,131.455,131.8,2080,127.906273775417,127.906273775417,127.010614880781,127.343950715354,2152.78384611124,0.0,1.0
2023-11-01,133.3793,133.6497,130.67,132.45,19277,128.869855885041,129.131113884081,126.252155083273,127.971974751507,19951.5452891762,0.0,1.0
2023-11-02,136.1639,136.1639,135.08,135.08,1063,131.560310855921,131.560310855921,130.513056620865,130.513056620865,1100.19674443089,0.0,1.0
2023-11-03,137.3726,137.66,137.1494,137.1494,500,132.728145705918,133.005828948981,132.512491913812,132.512491913812,517.496116853665,0.0,1.0
2023-11-06,137.3162,137.68,137.06,137.68,1219,132.673652543397,133.025152765478,132.42611445407,133.025152765478,1261.65553288923,0.0,1.0
2023-11-07,137.4516,137.4516,137.33,137.33,1984,132.804474781082,132.804474781082,132.68698597678,132.68698597678,2053.42459167533,0.0,1.0
2023-11-08,137.5085,137.5085,137.2199,137.2199,622,132.859451039016,132.859451039016,132.580608366964,132.580608366964,643.765169365955,0.0,1.0
2023-11-09,136.8117,137.8699,136.8117,137.43,1687,132.18620927226,133.208632403117,132.18620927226,132.783605059265,1746.03189826425,0.0,1.0
2023-11-10,138.4775,138.4775,138.4775,138.4775,198,133.795689948296,133.795689948296,133.795689948296,133.795689948296,204.928462274051,0.0,1.0
2023-11-13,138.628,138.8,138.41,138.45,5418,133.941101667436,134.107286489311,133.730472067619,133.769119700613,5607.58792222631,0.0,1.0
2023-11-14,141.12,141.67,140.52,140.6,11815,136.348849202965,136.880254156633,135.769134708054,135.846429974042,12228.433241252,0.0,1.0
2023-11-15,141.4285,141.77,141.4285,141.7,1021,136.646919072431,136.976873239118,136.646919072431,136.909239881378,1056.72707061518,0.0,1.0
2023-11-16,141.4214,141.63,141.07,141.52,6141,136.640059117575,136.841606523639,136.300539661722,136.735325532905,6355.88730719669,0.0,1.0
2023-11-17,142.3668,142.45,142.11,142.37,575,137.553495923389,137.633883000017,137.305378119567,137.556587734029,595.120534381713,0.0,1.0
2023-11-20,143.1853,143.48,143.12,143.245,5014,138.34432311353,138.629059549613,138.281230852667,138.402004705773,5189.45105980852,0.0,1.0
2023-11-21,142.6356,142.7043,142.6,142.6,401,137.813208017109,137.879585326776,137.778811623744,137.778811623744,415.031885716638,0.0,1.0
2023-11-22,143.2603,143.3594,142.89,142.89,635,138.416787425393,138.512536936136,138.059006962951,138.059006962951,657.220068404154,0.0,1.0
2023-11-24,143.6752,143.6752,143.6752,143.6752,91,138.817659998624,138.817659998624,138.817659998624,138.817659998624,94.1842932673667,0.0,1.0
2023-11-27,143.4306,143.4306,143.4306,143.4306,175,138.581329722865,138.581329722865,138.581329722865,138.581329722865,181.123640898783,0.0,1.0
2023-11-28,143.5767,143.5767,143.2,143.2,899,138.722490202376,138.722490202376,138.358526118655,138.358526118655,930.458018102887,0.0,1.0
2023-11-29,143.582,144.38,143.582,144.38,3553,138.727611013748,139.498631291979,138.727611013748,139.498631291979,3677.32740636213,0.0,1.0
2023-11-30,143.8733,143.8733,143.1524,143.295,1339,139.009062401027,139.009062401027,138.312535435392,138.450314247016,1385.85460093411,0.0,1.0
2023-12-01,144.64,144.9,144.1,144.1,1801,139.74984090644,140.001050520901,139.228097861021,139.228097861021,1864.0210129069,0.0,1.0
2023-12-04,143.8031,143.8031,143.555,143.555,515,138.941235805122,138.941235805122,138.701523861477,138.701523861477,533.021000359275,0.0,1.0
2023-12-05,143.641,143.641,143.641,143.641,83,138.784616272414,138.784616272414,138.784616272414,138.784616272414,85.9043553977081,0.0,1.0
2023-12-06,143.3107,144.1,143.3107,144.1,412,138.465483442966,139.228097861021,138.465483442966,139.228097861021,426.416800287418,0.0,1.0
2023-12-07,144.3725,144.48,144.3725,144.48,190,139.491384860793,139.595250374464,139.491384860793,139.595250374464,196.648524404391,0.0,1.0
2023-12-08,144.9745,144.9745,144.9745,144.9745,65,140.073031737353,140.073031737353,140.073031737353,140.073031737353,67.2744951909761,0.0,1.0
2023-12-11,145.2022,145.2022,144.5,144.5,2673,140.293033388171,140.293033388171,139.614574190961,139.614574190961,2766.53424069969,0.0,1.0
2023-12-12,145.6639,145.6639,144.88,144.88,571,140.739123692005,140.739123692005,139.981726704404,139.981726704404,590.980565446884,0.0,1.0
2023-12-13,147.41,147.41,145.56,145.56,4227,142.426189491277,142.426189491277,140.638736465303,140.638736465303,4374.91217188088,0.0,1.0
2023-12-14,148.021,148.19,147.834,147.834,2112,143.016532085261,143.179818334661,142.835854401014,142.835854401014,2185.90359758988,0.0,1.0
2023-12-15,146.9695,147.27,146.9695,147.26,3941,142.736804382414,143.028650035538,142.736804382414,143.018938033771,4057.8658181825,0.761984,1.0
2023-12-18,147.7314,147.77,147.7314,147.77,486,143.476761797108,143.514250123932,143.476761797108,143.514250123932,500.411770524411,0.0,1.0
2023-12-19,148.6725,148.74,147.7314,147.7314,1729,144.390758283483,144.456314295417,143.476761797108,143.476761797108,1780.27150460228,0.0,1.0
2023-12-20,147.087,149.1139,147.087,149.1139,751,142.850920403186,144.819446041517,142.850920403186,144.819446041517,773.270040460561,0.0,1.0
2023-12-21,148.7748,148.81,147.98,148.68,4788,144.490112061569,144.524298307792,143.718202161058,144.398042284809,4929.98262812936,0.0,1.0
2023-12-22,148.9282,149.38,148.81,149.36,2190,144.639094168688,145.077882408561,144.524298307792,145.058458405025,2254.94192890629,0.0,1.0
2023-12-26,149.6262,149.6262,148.89,148.89,2516,145.316991892086,145.316991892086,144.601994321935,144.601994321935,2590.60908362019,0.0,1.0
2023-12-27,149.8348,149.8683,149.4807,149.4807,771,145.519584248964,145.552119454886,145.175682266363,145.175682266363,793.863117436871,0.0,1.0
2023-12-28,149.914,150.0152,149.8884,149.8884,581,145.596503302965,145.694788760856,145.57164057844,145.57164057844,598.228886161899,0.0,1.0
2023-12-29,149.5306,149.5306,149.02,149.02,808,145.224145155185,145.224145155185,144.728250344917,144.728250344917,831.960309843051,0.0,1.0
2024-01-02,148.1466,148.1466,148.05,148.05,465,143.880004110511,143.880004110511,143.786186173433,143.786186173433,478.78903969928,0.0,1.0
2024-01-03,147.3047,147.64,147.1825,147.1825,1978,143.062350681673,143.38799410095,142.94367002007,142.94367002007,2036.65531295737,0.0,1.0
2024-01-04,147.0309,147.3553,147.0309,147.3553,807,142.796436073268,143.111493410618,142.796436073268,143.111493410618,830.930655994239,0.0,1.0
2024-01-05,147.17,147.23,147.17,147.23,737,142.93153001786,142.989802028467,142.93153001786,142.989802028467,758.854886577138,0.0,1.0
2024-01-08,148.9713,148.9713,147.52,147.52,311,144.680952896308,144.680952896308,143.271450079735,143.271450079735,320.222346981669,0.0,1.0
2024-01-09,148.5146,148.75,148.3808,148.39,674,144.237405775569,144.466026297184,144.107459191914,144.116394233541,693.986694101751,0.0,1.0
2024-01-10,149.4319,149.4319,149.4319,149.4319,135,145.128287697736,145.128287697736,145.128287697736,145.128287697736,139.003269590114,0.0,1.0
2024-01-11,149.5905,150.1,149.15,150.1,1151,145.282320045775,145.777146535848,144.8545063679,145.777146535848,1185.13157998682,0.0,1.0
2024-01-12,149.9989,149.9989,149.9989,149.9989,262,145.678958197975,145.678958197975,145.678958197975,145.678958197975,269.769308389702,0.0,1.0
2024-01-16,148.7464,149.184,148.51,149.0239,5715,144.462529976548,144.88752717391,144.232938254755,144.732038025607,5884.47174598148,0.0,1.0
2024-01-17,147.7714,147.858,147.14,147.25,3109,143.51560980418,143.59971573949,142.902394012556,143.009226032003,3201.19381596788,0.0,1.0
2024-01-18,149.182,149.182,147.96,147.96,1037,144.885584773557,144.885584773557,143.698778157522,143.698778157522,1067.75104122184,0.0,1.0
2024-01-19,150.7075,150.7075,150.3924,150.4799,567,146.367150643247,146.367150643247,146.061125467541,146.14610548301,583.813732278476,0.0,1.0
2024-01-22,151.0793,151.096,151.0793,151.096,662,146.728242868976,146.744461911929,146.728242868976,146.744461911929,681.630847915967,0.0,1.0
2024-01-23,151.2991,151.2991,151.2991,151.2991,105,146.941712667834,146.941712667834,146.941712667834,146.941712667834,108.113654125644,0.0,1.0
2024-01-24,152.0525,152.0525,152.0525,152.0525,146,147.673414881026,147.673414881026,147.673414881026,147.673414881026,150.329461927086,0.0,1.0
2024-01-25,152.8874,152.8874,152.8874,152.8874,250,148.484269908626,148.484269908626,148.484269908626,148.484269908626,257.413462203915,0.0,1.0
2024-01-26,152.9989,153.48,152.9989,153.36,482,148.592558728338,149.059803133391,148.592558728338,148.943259112176,496.293155129147,0.0,1.0
2024-01-29,153.9688,153.9688,153.68,153.68,271,149.534525779805,149.534525779805,149.254043168748,149.254043168748,279.036193029043,0.0,1.0
2024-01-30,153.96,153.96,153.61,153.61,549,149.525979218249,149.525979218249,149.186059156373,149.186059156373,565.279962999796,0.0,1.0
2024-01-31,152.0052,153.36,152.0052,152.89,363,147.627477112664,148.943259112176,147.627477112664,148.486795029086,373.764347120084,0.0,1.0
2024-02-01,153.5055,153.5055,153.24,153.24,418,149.084568737899,149.084568737899,148.826715090962,148.826715090962,430.395308804944,0.0,1.0
2024-02-02,155.5024,155.5024,153.86,153.98,957,151.023958370926,151.023958370926,149.42885920057,149.545403221785,985.378733316587,0.0,1.0
2024-02-05,154.7786,155.5024,154.7786,155.5024,324,150.321003682967,151.023958370926,150.321003682967,151.023958370926,333.607847016274,0.0,1.0
2024-02-06,154.9432,154.9831,154.55,154.55,4357,150.480863232067,150.51961411912,150.098987322554,150.098987322554,4486.20181928981,0.0,1.0
2024-02-07,155.9568,156.08,155.7,155.7,988,151.465271731259,151.584923593039,151.21586752586,151.21586752586,1017.29800262987,0.0,1.0
2024-02-08,156.1458,156.1791,155.96,156.1791,2734,151.648828564672,151.681169530559,151.468379571824,151.681169530559,2815.073622662,0.0,1.0
2024-02-09,156.9239,156.9239,156.47,156.47,1182,152.40451942223,152.40451942223,151.963691661986,151.963691661986,1217.05084930011,0.0,1.0
2024-02-12,156.7375,156.8245,156.7375,156.8245,572,152.223487709277,152.307982124657,152.223487709277,152.307982124657,588.962001522556,0.0,1.0
2024-02-13,154.3869,154.3869,154.0,154.2,430,149.94058457372,149.94058457372,149.56482722532,149.759067260678,442.751154990732,0.0,1.0
2024-02-14,156.0231,156.2299,155.51,155.54,661,151.52966230298,151.730506499539,151.03133949227,151.060475497574,680.601194067149,0.0,1.0
2024-02-15,157.2743,157.2743,156.52,156.52,823,152.744827964177,152.744827964177,152.012251670826,152.012251670826,847.405117575284,0.0,1.0
2024-02-16,156.7649,157.59,156.7649,157.43,3799,152.250098594121,153.051435859989,152.250098594121,152.896043831702,3911.65497165068,0.0,1.0
2024-02-20,156.3567,159.64,155.93,157.27,2345,151.853654681956,155.042396222403,151.439243566521,152.740651803416,2414.53827547272,0.0,1.0
2024-02-21,156.4619,156.4619,155.66,155.66,318,151.955824940554,151.955824940554,151.177019518788,151.177019518788,327.42992392338,0.0,1.0
2024-02-22,159.2963,159.2963,158.67,158.68,474,154.708594721642,154.708594721642,154.100332050919,154.110044052687,488.05592433862,0.0,1.0
2024-02-23,159.4468,159.71,159.4294,159.4961,1635,154.854760348248,155.110380234779,154.837861465172,154.902640516964,1683.4840428136,0.0,1.0
2024-02-26,159.0128,159.31,158.76,159.19,2106,154.433259471522,154.721900164063,154.18774006683,154.605356142849,2168.45100560578,0.0,1.0
2024-02-27,159.0856,159.0856,158.6,158.6,507,154.503962844392,154.503962844392,154.032348038544,154.032348038544,522.03450134954,0.0,1.0
2024-02-28,158.4539,158.4539,158.4539,158.4539,146,153.890455692715,153.890455692715,153.890455692715,153.890455692715,150.329461927087,0.0,1.0
2024-02-29,159.4209,159.4209,159.4209,159.4209,90,154.829606263669,154.829606263669,154.829606263669,154.829606263669,92.6688463934094,0.0,1.0
2024-03-01,160.9348,160.9348,160.86,160.86,710,156.299906211308,156.299906211308,156.227260438085,156.227260438085,731.054232659119,0.0,1.0
2024-03-04,160.527,160.527,160.527,160.527,215,155.903850779214,155.903850779214,155.903850779214,155.903850779214,221.375577495367,0.0,1.0
2024-03-05,158.8981,159.0302,158.49,159.0302,669,154.321862811245,154.450158354598,153.925516019098,154.450158354598,688.838424857674,0.0,1.0
2024-03-06,160.1181,160.82,160.1181,160.82,690,155.506727026926,156.188412431013,155.506727026926,156.188412431013,710.461155682803,0.0,1.0
2024-03-07,161.7981,162.0425,161.16,161.16,3492,157.138343323929,157.375704647136,156.518620491121,156.518620491121,3595.55124006428,0.0,1.0
2024-03-08,160.9311,162.35,160.9311,162.35,836,156.296312770654,157.674348701498,156.296312770654,157.674348701498,860.790617609891,0.0,1.0
2024-03-11,160.076,160.184,159.86,160.184,1379,155.465839499483,155.570729118576,155.256060261297,155.570729118576,1419.89265751679,0.0,1.0
2024-03-12,161.7272,161.7272,161.7272,161.7272,408,157.069485231395,157.069485231395,157.069485231395,157.069485231395,420.098770316789,0.0,1.0
2024-03-13,161.47,161.55,161.41,161.527,2163,156.819692545925,156.897388560068,156.761420535318,156.875050956002,2227.14127498827,0.0,1.0
2024-03-14,160.9686,160.9686,160.8,160.8,353,156.332732777284,156.332732777284,156.168988427477,156.168988427477,363.467808631927,0.0,1.0
2024-03-15,159.7132,160.11,159.7132,160.11,250,155.376961086504,155.762987903068,155.376961086504,155.762987903068,256.976965701952,0.271286,1.0
2024-03-18,160.1095,160.1095,159.92,159.92,2061,155.762501478148,155.762501478148,155.578146433443,155.578146433443,2118.51810524688,0.0,1.0
2024-03-19,160.8517,160.93,160.1501,160.1501,588,156.484550629491,156.560724771973,155.801999181657,155.801999181657,604.40982333099,0.0,1.0
2024-03-20,162.11,162.17,162.05,162.12,1473,157.708687583326,157.767058573734,157.650316592918,157.718416081727,1514.10828191589,0.0,1.0
2024-03-21,162.7621,163.03,162.7621,163.01,2728,158.343082964074,158.603709436245,158.343082964074,158.584252439442,2804.13264973969,0.0,1.0
2024-03-22,162.2177,162.2177,161.4,161.4,350,157.813463511108,157.813463511108,157.017964196834,157.017964196834,359.767751982731,0.0,1.0
2024-03-25,161.6775,161.6775,161.6775,161.6775,472,157.28793002747,157.28793002747,157.28793002747,157.28793002747,485.172511245283,0.0,1.0
2024-03-26,161.5752,161.5752,161.5752,161.5752,295,157.188407488825,157.188407488825,157.188407488825,157.188407488825,303.232819528302,0.0,1.0
2024-03-27,162.8253,162.8253,162.24,162.24,705,158.40456707397,158.40456707397,157.835158062543,157.835158062543,724.675043279502,0.0,1.0
2024-03-28,162.8807,162.8807,162.6,162.76,1376,158.458462955113,158.458462955113,158.185384004989,158.34103997941,1414.40121922354,0.0,1.0
2024-04-01,162.3453,163.22,161.96,163.22,1402,157.937599150708,158.788550905869,157.562760107306,158.788550905869,1441.12682365654,0.0,1.0
2024-04-02,161.3898,161.3898,160.86,160.86,1497,157.008041128465,157.008041128465,156.492625283164,156.492625283164,1538.77807062328,0.0,1.0
2024-04-03,161.9292,161.97,161.9292,161.97,480,157.53279633223,157.572488605708,157.53279633223,157.572488605708,493.395774147747,0.0,1.0
2024-04-04,160.5005,163.53,160.5005,162.85,1138,156.142885765638,159.090134356309,156.142885765638,158.428596465021,1169.75914787528,0.0,1.0
2024-04-05,161.9198,161.9198,161.45,161.45,366,157.523651543733,157.523651543733,157.066606688841,157.066606688841,376.214277787657,0.0,1.0
2024-04-08,161.8822,162.45,161.8822,162.1,690,157.487072389744,158.03945652897,157.487072389744,157.698959084924,709.256425337386,0.0,1.0
2024-04-09,161.8961,161.9027,161.39,161.39,589,157.500595002522,157.507015811467,157.008235698433,157.008235698433,605.437731193797,0.0,1.0
2024-04-10,160.5033,160.85,160.01,160.85,2987,156.14560974519,156.482896784763,155.665702919055,156.482896784763,3070.36078620692,0.0,1.0
2024-04-11,161.4508,161.4508,159.96,160.0,1656,157.067384968713,157.067384968713,155.617060427048,155.655974420653,1702.21542080972,0.0,1.0
2024-04-12,158.655,160.07,158.5728,160.02,2557,154.34749138568,155.724073909462,154.267523128821,155.675431417456,2628.36040519955,0.0,1.0
2024-04-15,157.4878,158.97,157.2601,158.97,910,153.211981052281,154.65393908532,152.990463143684,154.65393908532,935.396155155102,0.0,1.0
2024-04-16,156.8309,157.19,156.725,156.725,1813,152.5729159923,152.922266369891,152.469891194231,152.469891194231,1863.59695527055,0.0,1.0
2024-04-17,156.0506,156.295,155.96,156.28,970,151.813801262048,152.051565762975,151.725661066532,152.036973015373,997.070626923567,0.0,1.0
2024-04-18,155.4817,155.4817,155.4817,155.4817,28,151.260346987998,151.260346987998,151.260346987998,151.260346987998,28.7814201586185,0.0,1.0
2024-04-19,154.6267,154.6267,154.6267,154.6267,70,150.428560374688,150.428560374688,150.428560374688,150.428560374688,71.9535503965461,0.0,1.0
2024-04-22,156.0831,156.81,155.39,155.74,1190,151.845418881852,152.552583430642,151.171136657658,151.511634101704,1223.21035674128,0.0,1.0
2024-04-23,157.8631,157.8631,157.4,157.4,520,153.577091597282,153.577091597282,153.126564836318,153.126564836318,534.512088660056,0.0,1.0
2024-04-24,157.8639,157.8639,157.8639,157.8639,135,153.577869877154,153.577869877154,153.577869877154,153.577869877154,138.767561479053,0.0,1.0
2024-04-25,156.7304,156.7304,155.3,155.3,715,152.475144583367,152.475144583367,151.083580172047,151.083580172047,734.954121907581,0.0,1.0
2024-04-26,157.8578,158.0775,157.8578,158.0775,200,153.571935493129,153.785670603005,153.571935493129,153.785670603005,205.581572561561,0.0,1.0
2024-04-29,158.0567,158.37,158.0567,158.37,245,153.765435326331,154.070229181243,153.765435326331,154.070229181243,251.837426387911,0.0,1.0
2024-04-30,156.0341,156.8576,156.0341,156.735,328,151.797749239685,152.598891083032,151.797749239685,152.479619692632,337.153779000961,0.0,1.0
2024-05-01,155.663,155.663,155.663,155.663,144,151.436724664014,151.436724664014,151.436724664014,151.436724664014,148.018732244323,0.0,1.0
2024-05-02,157.0348,157.0348,156.21,156.21,828,152.771280074703,152.771280074703,151.968873526564,151.968873526564,851.10771040486,0.0,1.0
2024-05-03,159.0362,159.0362,159.0362,159.0362,57,154.718341744737,154.718341744737,154.718341744737,154.718341744737,58.5907481800448,0.0,1.0
2024-05-06,160.444,160.444,159.91,159.91,1277,156.087919749671,156.087919749671,155.568417935042,155.568417935042,1312.63834080556,0.0,1.0
2024-05-07,160.8316,161.015,160.58,160.93,1630,156.464996347705,156.643417008384,156.220227327928,156.560724771973,1675.48981637672,0.0,1.0
2024-05-08,160.9456,160.9456,160.705,160.705,378,156.57590122948,156.57590122948,156.341833557944,156.341833557944,388.549172141348,0.0,1.0
2024-05-09,161.64,161.6693,161.12,161.13,1070,157.251448158465,157.279952658781,156.745566241598,156.755294739999,1099.86141320435,0.0,1.0
2024-05-10,161.82,161.82,161.82,161.82,248,157.426561129688,157.426561129688,157.426561129688,157.426561129688,254.921149976336,0.0,1.0
2024-05-13,161.67,161.9537,161.67,161.91,1409,157.280633653669,157.556631153314,157.280633653669,157.5141176153,1448.32217869619,0.0,1.0
2024-05-14,162.73,162.73,161.82,161.82,419,158.311854484206,158.311854484206,157.426561129688,157.426561129688,430.693394516469,0.0,1.0
2024-05-15,164.57,164.57,164.57,164.57,385,160.101898190043,160.101898190043,160.101898190043,160.101898190043,395.744527181005,0.0,1.0
2024-05-16,164.3308,164.78,164.16,164.78,1957,159.869192508284,160.30619665647,159.70302975559,160.30619665647,2011.61568751488,0.0,1.0
2024-05-17,164.4598,164.4598,164.4598,164.4598,130,159.994690137661,159.994690137661,159.994690137661,159.994690137661,133.628022165015,0.0,1.0
2024-05-20,164.3084,164.87,164.3084,164.87,655,159.847400671866,160.393753142082,159.847400671866,160.393753142082,673.279650139109,0.0,1.0
2024-05-21,164.4537,164.4537,163.92,163.92,362,159.988755753636,159.988755753636,159.469545793959,159.469545793959,372.102646336426,0.0,1.0
2024-05-22,163.35,164.01,163.35,164.01,822,158.915021385086,159.557102279571,158.915021385086,159.557102279571,844.940263228014,0.0,1.0
2024-05-23,161.94,162.88,161.85,162.88,3839,157.543303110504,158.457781960225,157.455746624892,158.457781960225,3946.13828531915,0.0,1.0
2024-05-24,163.08,163.285,163.08,163.23,1525,158.652351928251,158.851786145477,158.652351928251,158.79827940427,1567.5594907819,0.0,1.0
2024-05-28,162.8373,163.39,162.8373,163.175,1606,158.416241272052,158.953935378691,158.416241272052,158.744772663063,1650.82002766933,0.0,1.0
2024-05-29,161.04,161.6951,161.04,161.6951,1600,156.667738254388,157.305052184656,156.667738254388,157.305052184656,1644.65258049248,0.0,1.0
2024-05-30,160.9114,161.27,160.68,161.27,72969,156.542629764947,156.891493717617,156.317512311941,156.891493717617,75005.4088412226,0.0,1.0
2024-05-31,162.46,162.46,160.11,161.42,16154,158.049185027371,158.049185027371,155.762987903068,157.037421193637,16604.8236157973,0.0,1.0
2024-06-03,162.08,162.94,161.161,162.94,4937,157.679502088122,158.516152950633,156.785453085043,158.516152950633,5074.78111868212,0.0,1.0
2024-06-04,162.12,162.5,161.46,162.5,3206,157.718416081727,158.088099020976,157.076335187242,158.088099020976,3295.47260816182,0.0,1.0
2024-06-05,164.1382,164.1382,162.23,162.23,1423,159.681821629076,159.681821629076,157.825429564141,157.825429564141,1462.7128887755,0.0,1.0
2024-06-06,164.2437,164.2437,164.23,164.23,635,159.784457287209,159.784457287209,159.771129244399,159.771129244399,652.721492882956,0.0,1.0
2024-06-07,163.9243,164.35,163.9243,164.35,1117,159.473729048272,159.887871225215,159.473729048272,159.887871225215,1148.17308275632,0.0,1.0
2024-06-10,164.2196,164.41,163.8868,163.8868,908,159.761011606062,159.946242215623,159.437247179267,159.437247179267,933.340339429486,0.0,1.0
2024-06-11,164.115,164.115,163.21,163.485,1056,159.659251512785,159.659251512785,158.778822407468,159.046356113503,1085.47070312504,0.0,1.0
2024-06-12,165.26,166.37,163.9,163.9,9757,160.773164579732,161.853027902276,159.450088797157,159.450088797157,10029.2970174158,0.0,1.0
2024-06-13,165.062,165.062,164.61,164.77,1537,160.580540311387,160.580540311387,160.140812183649,160.296468158069,1579.89438513559,0.0,1.0
2024-06-14,163.88,164.1109,162.67,162.67,1568,159.430631800354,159.65526282844,158.253483493798,158.253483493798,1611.75952888264,0.0,1.0
2024-06-17,165.4233,165.4233,164.09,164.09,2724,160.932030958625,160.932030958625,159.634930266781,159.634930266781,2800.02101828847,0.0,1.0
2024-06-18,165.5265,165.5265,165.35,165.4,1439,161.032429062127,161.032429062127,160.860721065344,160.90936355735,1479.15941458043,0.0,1.0
2024-06-20,165.7666,166.14,165.52,166.1399,2633,161.266010308742,161.629272439046,161.026105538166,161.629175154062,2706.48140277294,0.0,1.0
2024-06-21,163.9977,164.5,163.79,164.5,11330,160.756145544629,161.248517156591,160.552550912329,161.248517156591,11558.4628799411,1.244806,1.0
2024-06-24,164.5631,165.13,164.44,165.13,2138,161.310369931257,161.866064669106,161.18970310778,161.866064669106,2181.11153021307,0.0,1.0
2024-06-25,164.6828,164.6828,164.16,164.16,459,161.427703958635,161.427703958635,160.915237546663,160.915237546663,468.25546883433,0.0,1.0
2024-06-26,164.6871,164.7499,164.455,164.7499,556,161.431918965467,161.493477669889,161.204406619983,161.493477669889,567.211417585809,0.0,1.0
2024-06-27,164.3934,164.9,164.38,164.49,6729,161.144024196537,161.640610815331,161.130889058969,161.238714815123,6864.68638297648,0.0,1.0
2024-06-28,164.466,164.53,164.27,164.42,1646,161.215189195598,161.277924180997,161.023063302816,161.170098424843,1679.19063551483,0.0,1.0
2024-07-01,165.0365,165.0365,164.3371,164.3371,747,161.774412776375,161.774412776375,161.08883701407,161.08883701407,762.06282182842,0.0,1.0
2024-07-02,165.8657,165.8657,164.81,164.82,4554,162.587222930942,162.587222930942,161.552389742114,161.562192083583,4645.82876921904,0.0,1.0
2024-07-03,166.4061,166.4061,166.12,166.17,2866,163.116941463899,163.116941463899,162.836496474486,162.885508181828,2923.79122805924,0.0,1.0
2024-07-05,168.0208,168.0208,167.27,167.27,506,164.699725540816,164.699725540816,163.963765743362,163.963765743362,516.203196579891,0.0,1.0
2024-07-08,167.31,168.138,167.31,167.93,2902,164.002975109236,164.814608982826,164.002975109236,164.610720280282,2960.51714718349,0.0,1.0
2024-07-09,167.13,167.512,165.8,165.8,1034,163.826532962803,164.200982406899,162.522821547494,162.522821547494,1054.85001040239,0.0,1.0
2024-07-10,169.0453,169.0453,168.17,168.21,2689,165.703975424262,165.703975424262,164.845976475526,164.885185841399,2743.22212569828,0.0,1.0
2024-07-11,168.4543,168.4543,168.01,168.31,3535,165.124657043475,165.124657043475,164.68913901203,164.983209256084,3606.28122511841,0.0,1.0
2024-07-12,169.2961,170.075,169.12,169.19,11969,165.949818148292,166.713322525272,165.777198915032,165.845815305311,12210.3479443967,0.0,1.0
2024-07-15,169.4206,169.4206,169.4206,169.4206,204,166.071857299574,166.071857299574,166.071857299574,166.071857299574,208.113541704147,0.0,1.0
2024-07-16,170.2575,170.2575,169.49,169.49,1068,166.892215257072,166.892215257072,166.139885549366,166.139885549366,1089.53560068641,0.0,1.0
2024-07-17,168.4402,168.4402,168.18,168.34,1516,165.110835742004,165.110835742004,164.855778816994,165.01261628049,1546.56926089944,0.0,1.0
2024-07-18,166.7659,168.55,166.71,168.55,1775,163.469629709935,165.218465451328,163.414834621127,165.218465451328,1810.7918457101,0.0,1.0
2024-07-19,165.6736,165.6736,165.491,165.491,225,162.398919951333,162.398919951333,162.219929196118,162.219929196118,229.536994526632,0.0,1.0
2024-07-22,166.77,167.13,166.12,166.32,2394,163.473648669938,163.826532962803,162.836496474486,163.032543303856,2442.27362176336,0.0,1.0
2024-07-23,166.5175,166.92,166.5175,166.92,2892,163.226139547858,163.620683791965,163.226139547858,163.620683791965,2950.31550298231,0.0,1.0
2024-07-24,163.7335,163.89,163.7335,163.89,411,160.497167683032,160.650574327014,160.497167683032,160.650574327014,419.287576668647,0.0,1.0
2024-07-25,163.1085,164.7,163.02,163.02,4305,159.884521341251,161.444563985961,159.797770619255,159.797770619255,4391.80782860957,0.0,1.0
2024-07-26,164.5261,165.04,164.515,164.56,3409,161.274101267824,161.777843595889,161.263220668794,161.307331205402,3477.7405081835,0.0,1.0
2024-07-29,164.4339,164.9799,164.4339,164.9799,3087,161.183723679485,161.718931523664,161.183723679485,161.718931523664,3149.24756490538,0.0,1.0
2024-07-30,164.3125,164.94,163.81,164.94,2155,161.064723254057,161.679820181205,160.572155595266,161.679820181205,2198.45432535508,0.0,1.0
2024-07-31,165.8262,165.91,165.68,165.91,3819,162.548503682142,162.630647303648,162.405193449873,162.630647303648,3896.00792043203,0.0,1.0
2024-08-01,163.4904,165.38,162.98,164.87,36309,160.258872761933,162.111123205818,159.758561253381,161.611203790925,37041.1499300777,0.0,1.0
2024-08-02,160.2533,163.4904,160.2533,163.4904,476,157.085756805169,160.258872761933,157.085756805169,160.258872761933,485.598263976342,0.0,1.0
2024-08-05,155.9736,156.07,153.46,153.46,1070,152.890648726902,152.985143298658,150.426732175383,150.426732175383,1091.57592952665,0.0,1.0
2024-08-06,156.9847,158.21,156.77,156.96,6290,153.88176347278,155.082844372914,153.671307201452,153.857551689353,6416.83420254452,0.0,1.0
2024-08-07,156.6852,159.67,156.6852,159.67,3072,153.588183345799,156.513986227313,153.588183345799,156.513986227313,3133.94509860361,0.0,1.0
2024-08-08,159.9118,160.26,158.9,158.93,3581,156.751006844021,157.092324373953,155.759205934239,155.788612958645,3653.20878844385,0.0,1.0
2024-08-09,161.0734,161.0734,159.9,160.0,2729,157.889646829,157.889646829,156.739440081088,156.837463495773,2784.02870250301,0.0,1.0
2024-08-12,160.7199,161.15,160.56,160.68,2120,157.543134058089,157.964732764649,157.386394618008,157.50402271563,2162.74857065093,0.0,1.0
2024-08-13,163.0451,163.0451,161.67,162.02,3891,159.822374496341,159.822374496341,158.47445452101,158.817536472407,3969.45975868056,0.0,1.0
2024-08-14,164.0886,164.0886,163.42,163.44,1485,160.845248828578,160.845248828578,160.189864277995,160.209468960932,1514.94416387577,0.0,1.0
2024-08-15,166.4962,166.705,166.36,166.42,1348,163.20526056053,163.409933450392,163.07175266973,163.130566718541,1375.18163831956,0.0,1.0
2024-08-16,166.8347,166.8347,165.51,165.51,984,163.537069819239,163.537069819239,162.238553644908,162.238553644908,1003.84178939647,0.0,1.0
2024-08-19,168.1641,168.1641,167.45,167.45,1295,164.840193094059,164.840193094059,164.140207889795,164.140207889795,1321.11292405328,0.0,1.0
2024-08-20,168.0326,168.22,167.34,167.34,10349,164.711292303749,164.894988182868,164.032382133641,164.032382133641,10557.6815838049,0.0,1.0
2024-08-21,169.0063,169.0063,168.61,168.61,5898,165.665746292535,165.665746292535,165.277279500139,165.277279500139,6016.92974985811,0.0,1.0
2024-08-22,167.7995,169.73,167.7995,169.73,692,164.482799724118,166.375141744609,164.482799724118,166.375141744609,705.953778721909,0.0,1.0
2024-08-23,169.7161,169.7161,169.43,169.43,696,166.361516489968,166.361516489968,166.081071500555,166.081071500555,710.034436402382,0.0,1.0
2024-08-26,169.1668,169.285,169.1668,169.285,614,165.823073873104,165.938937549262,165.823073873104,165.938937549262,626.380953952676,0.0,1.0
2024-08-27,169.4816,169.73,169.07,169.07,2850,166.131651582532,166.375141744609,165.728187207689,165.728187207689,2907.46859733734,0.0,1.0
2024-08-28,168.8158,168.8158,168.51,168.51,339,165.47901168756,165.47901168756,165.179256085454,165.179256085454,345.835738420126,0.0,1.0
2024-08-29,169.4274,170.4688,169.4274,170.0877,949,166.078522891773,167.099338732301,166.078522891773,166.725771498937,968.136034692327,0.0,1.0
2024-08-30,170.8805,170.8805,169.5,169.5,568,167.502901130559,167.502901130559,166.149687890834,166.149687890834,579.45339062723,0.0,1.0
2024-09-03,168.08,168.725,167.865,168.725,441,164.757755402309,165.390006427026,164.547005060737,165.390006427026,449.892509272199,0.0,1.0
2024-09-04,166.6,167.9008,166.59,167.9008,11783,163.307008864973,164.582097443194,163.297206523505,164.582097443194,12020.5973622547,0.0,1.0
2024-09-05,167.1918,167.75,167.1918,167.75,1110,163.887111433078,164.434278133849,163.887111433078,164.434278133849,1132.38250633139,0.0,1.0
2024-09-06,164.5074,164.51,164.4,164.51,1939,161.255770889278,161.25831949806,161.150493741906,161.25831949806,1978.09881060951,0.0,1.0
2024-09-09,165.95,166.5,165.67,166.5,941,162.669856669522,163.208985450288,162.395391108404,163.208985450288,959.974719331379,0.0,1.0
2024-09-10,166.2578,166.2578,165.66,165.66,1569,162.971572739922,162.971572739922,162.385588766936,162.385588766936,1600.63797516571,0.0,1.0
2024-09-11,167.4646,167.4646,166.59,166.64,1086,164.154519308339,164.154519308339,163.297206523505,163.346218230847,1107.89856024854,0.0,1.0
2024-09-12,168.48,168.64,167.52,167.59,12505,165.149849061049,165.306686524544,164.208824280074,164.277440670353,12757.1560735801,0.0,1.0
2024-09-13,169.05,169.379,168.91,169.379,15166,165.708582524752,166.031079559065,165.571349744193,166.031079559065,15471.8135955151,0.0,1.0
2024-09-16,170.0937,170.0937,169.49,169.49,11749,166.731652903818,166.731652903818,166.139885549366,166.139885549366,11985.9117719707,0.0,1.0
2024-09-17,169.8303,169.8303,169.61,169.63,3336,166.473459229538,166.473459229538,166.257513646987,166.277118329924,3403.26850551487,0.0,1.0
2024-09-18,169.6571,170.36,169.47,169.47,11728,166.303682675304,166.992689257124,166.120280866429,166.120280866429,11964.4883191482,0.0,1.0
2024-09-19,172.118,172.36,171.88,171.88,3027,168.715940887284,168.953157550821,168.482645160334,168.482645160334,3088.03769969828,0.0,1.0
2024-09-20,171.23,171.23,170.92,170.92,1208,168.35655176062,168.35655176062,168.051753938709,168.051753938709,1228.61770353973,0.521364,1.0
2024-09-23,171.9296,171.9296,171.9296,171.9296,176,169.044411619358,169.044411619358,169.044411619358,169.044411619358,179.00390382698,0.0,1.0
2024-09-24,172.0798,172.2266,171.5973,171.84,42992,169.192091080168,169.336427597124,168.717688018645,168.956315216638,43725.7717802813,0.0,1.0
2024-09-25,170.79,172.27,170.79,171.8,9352,167.923935497262,169.379099292192,167.923935497262,168.916986465424,9511.61652607911,0.0,1.0
2024-09-26,172.8394,173.2659,172.27,172.27,4149,169.938944065727,170.35828687555,169.379099292192,169.379099292192,4219.81361919399,0.0,1.0
2024-09-27,172.5203,172.5203,172.47,172.47,338,169.625198952915,169.625198952915,169.575743048263,169.575743048263,343.768860758633,0.0,1.0
2024-09-30,172.5205,173.03,171.9925,173.03,3206,169.625395596671,170.126345565263,169.106256080642,170.126345565263,3260.71883903011,0.0,1.0
2024-10-01,171.1076,171.15,170.31,170.36,55468,168.236205781904,168.277894258191,167.451990482691,167.501151421709,56414.7075992894,0.0,1.0
2024-10-02,171.1724,171.1724,171.09,171.15,1818,168.299918358871,168.299918358871,168.21890113137,168.277894258191,1849.02896112188,0.0,1.0
2024-10-03,170.2322,170.2322,170.025,170.05,548,167.375496061579,167.375496061579,167.171773130289,167.196353599798,557.353064188552,0.0,1.0
2024-10-04,171.8248,171.8248,171.29,171.46,2931,168.941370291176,168.941370291176,168.415544887441,168.582692080102,2981.02523930046,0.0,1.0
2024-10-07,170.2904,170.86,170.2904,170.86,324,167.432719394596,167.992760811888,167.432719394596,167.992760811888,329.529913863304,0.0,1.0
2024-10-08,171.2668,171.2668,171.2668,171.2668,40,168.392734211737,168.392734211737,168.392734211737,168.392734211737,40.6827054152228,0.0,1.0
2024-10-09,172.4966,172.4966,171.88,171.88,802,169.601896667821,169.601896667821,168.995643967852,168.995643967852,815.688243575215,0.0,1.0
2024-10-10,171.9593,171.9593,171.79,171.79,190,169.073613217135,169.073613217135,168.90715427762,168.90715427762,193.242850722308,0.0,1.0
2024-10-11,173.2789,173.2789,172.66,172.66,943,170.371068719694,170.371068719694,169.762554616531,169.762554616531,959.094780163879,0.0,1.0
2024-10-14,174.0945,174.0945,173.955,173.955,260,171.172981956954,171.172981956954,171.035822937094,171.035822937094,264.437585198948,0.0,1.0
2024-10-15,172.15,172.15,172.15,172.15,386,169.261113038549,169.261113038549,169.261113038549,169.261113038549,392.588107256899,0.0,1.0
2024-10-16,172.5108,172.5108,172.08,172.08,4156,169.615858374502,169.615858374502,169.192287723924,169.192287723924,4226.93309264164,0.0,1.0
2024-10-17,172.5811,172.5811,172.37,172.53,2116,169.684978654761,169.684978654761,169.477421170227,169.634736175085,2152.11511646528,0.0,1.0
2024-10-18,173.0678,173.0678,172.78,173.065,672,170.163511235161,170.163511235161,169.880540870174,170.160758222576,683.469450975742,0.0,1.0
2024-10-21,171.7699,171.95,171.46,171.46,1960,168.887391580135,169.064469282477,168.582692080102,168.582692080102,1993.45256534591,0.0,1.0
2024-10-22,171.9078,171.9078,171.6599,171.6599,212,169.022977449946,169.022977449946,168.779237514295,168.779237514295,215.618338700681,0.0,1.0
2024-10-23,170.2309,170.8,169.79,170.8,797,167.374217877165,167.933767685066,166.940716716905,167.933767685066,810.602905398312,0.0,1.0
2024-10-24,170.432,170.432,169.9445,169.9445,335,167.571943173894,167.571943173894,167.09262401847,167.09262401847,340.717657852492,0.0,1.0
2024-10-25,170.0866,171.52,170.07,171.52,559,167.232339407159,168.641685206923,167.216017975405,168.641685206923,568.540808177738,0.0,1.0
2024-10-28,170.9618,171.22,170.9618,171.22,374,168.092852483728,168.346719572816,168.092852483728,168.346719572816,380.383295632333,0.0,1.0
2024-10-29,171.1824,171.1824,171.0,171.0,643,168.309750546675,168.309750546675,168.130411441138,168.130411441138,653.974489549705,0.0,1.0
2024-10-30,169.9875,170.59,169.9875,170.59,207,167.134902426026,167.727291741191,167.134902426026,167.727291741191,210.533000523777,0.0,1.0
2024-10-31,167.1,167.4295,167.1,167.22,1007,164.295858197743,164.619828785871,164.295858197743,164.413844451386,1024.18710882823,0.0,1.0
2024-11-01,168.017,168.76,168.017,168.76,4720,165.197469819331,165.928001373137,165.197469819331,165.928001373137,4800.55923899629,0.0,1.0
2024-11-04,167.3789,168.295,167.0,167.9,5189,164.570077915585,165.47080464027,164.197536319707,165.082433222029,5277.56395998977,0.0,1.0
2024-11-05,169.2734,169.2734,168.69,168.69,528,166.432785894972,166.432785894972,165.859176058512,165.859176058512,537.011711480941,0.0,1.0
2024-11-06,170.9835,170.9835,170.49,170.49,549,168.114188331262,168.114188331262,167.628969863155,167.628969863155,558.370131823931,0.0,1.0
2024-11-07,172.6857,172.75,172.0,172.0,1205,169.787823339186,169.851044306763,169.113630221495,169.113630221495,1225.56650063359,0.0,1.0
2024-11-08,172.3549,172.3549,172.13,172.27,2343,169.462574566644,169.462574566644,169.241448662942,169.379099292192,2382.98946969667,0.0,1.0
2024-11-11,172.0736,173.24,171.91,173.24,1344,169.185995123729,170.332821509138,169.025140531263,170.332821509138,1366.93890195149,0.0,1.0
2024-11-12,170.9054,172.0199,170.9054,172.0199,373,168.037398944516,169.133196275224,168.037398944516,169.133196275224,379.366227996952,0.0,1.0
2024-11-13,170.9457,170.9457,170.9457,170.9457,235,168.077022661364,168.077022661364,168.077022661364,168.077022661364,239.010894314434,0.0,1.0
2024-11-14,170.4874,171.8,170.4874,171.8,13743,167.626413494326,168.916986465424,167.626413494326,168.916986465424,13977.5605130352,0.0,1.0
2024-11-15,168.4091,168.4091,168.34,168.34,741,165.582989903109,165.582989903109,165.515049485387,165.515049485387,753.647117817003,0.0,1.0
2024-11-18,168.9743,168.9743,168.96108,168.96108,485,166.138705157767,166.138705157767,166.125707005491,166.125707005491,493.277803159577,0.0,1.0
2024-11-19,168.9763,169.17,166.73,166.73,1239,166.140671595328,166.331121073083,163.932067249011,163.932067249011,1260.14680023653,0.0,1.0
2024-11-20,168.993,168.993,168.13,168.1598,666,166.15709134896,166.15709134896,165.308573541511,165.337873461166,677.367045163459,0.0,1.0
2024-11-21,169.928,169.928,169.29,169.29,290,167.076400908594,167.076400908594,166.449107326726,166.449107326726,294.949614260366,0.0,1.0
2024-11-22,170.5688,170.61,170.1556,170.1556,3123,167.706447503047,167.746956116798,167.300181503004,167.300181503004,3176.30222529353,0.0,1.0
2024-11-25,171.653,171.653,171.02,171.36,2286,168.772453304711,168.772453304711,168.150075816745,168.484370202066,2325.01661447998,0.0,1.0
2024-11-26,172.1605,172.1605,171.48,171.72,1846,169.271436835742,169.271436835742,168.602356455709,168.838328962995,1877.50685491254,0.0,1.0
2024-11-27,171.9034,172.04,171.68,172.04,2261,169.018651287313,169.152958972709,168.799000211781,169.152958972709,2299.58992359546,0.0,1.0
2024-11-29,173.153,173.153,172.93,172.93,291,170.247281475247,170.247281475247,170.028023687228,170.028023687228,295.966681895746,0.0,1.0
2024-12-02,173.7973,173.7973,173.03,173.17,2689,170.880769335432,170.880769335432,170.126345565263,170.263996194513,2734.89487153835,0.0,1.0
2024-12-03,174.3321,174.44,174.3321,174.44,404,171.406594739167,171.512684045567,171.406594739167,171.512684045567,410.89532469375,0.0,1.0
2024-12-04,175.0513,175.0737,175.0513,175.0737,595,172.113725686,172.13574978668,172.113725686,172.13574978668,605.155243051439,0.0,1.0
2024-12-05,175.1284,175.1284,175.1284,175.1284,192,172.189531853966,172.189531853966,172.189531853966,172.189531853966,195.276985993069,0.0,1.0
2024-12-06,175.8392,175.8392,175.71,175.74,2461,172.888403763044,172.888403763044,172.761371896622,172.790868460032,2503.00345067158,0.0,1.0
2024-12-09,175.147,176.21,175.147,176.09,156125,172.20781972328,173.2529812868,172.20781972328,173.134995033157,158789.684573792,0.0,1.0
2024-12-10,174.2031,174.7,174.2031,174.7,1231,171.279759516501,171.76832092846,171.279759516501,171.76832092846,1252.01025915348,0.0,1.0
2024-12-11,175.1997,175.1997,174.82,174.82,848,172.259635353005,172.259635353005,171.886307182103,171.886307182103,862.473354802723,0.0,1.0
2024-12-12,174.1721,174.49,174.1721,174.49,2871,171.24927973431,171.561844984585,171.24927973431,171.561844984585,2920.00118117761,0.0,1.0
2024-12-13,174.413,174.413,173.93,173.93,1305,171.486137138498,171.486137138498,171.011242467585,171.011242467585,1327.27326417164,0.0,1.0
2024-12-16,174.8937,175.15,174.71,174.71,1023,171.958770406216,172.210769379621,171.778153116264,171.778153116264,1040.46019099432,0.0,1.0
2024-12-17,174.02,174.64,173.25,174.64,5962,171.099732157817,171.709327801639,170.342653696942,171.709327801639,6063.75724213897,0.0,1.0
2024-12-18,169.8229,174.15,169.8229,174.15,6774,166.973064614779,171.227550599264,166.973064614779,171.227550599264,6889.61616206796,0.0,1.0
2024-12-19,169.007,169.856,169.007,169.54,794,166.170856411885,167.005609156409,166.170856411885,166.694912021816,807.551702492172,0.0,1.0
2024-12-20,168.497,169.6896,167.4499,167.45,6784,166.706086303254,167.886010447454,165.670115674886,165.670214612011,6856.88011366678,1.054365,1.0
2024-12-23,169.7603,169.7603,168.82,168.82,591,167.955958994322,167.955958994322,167.025653214689,167.025653214689,597.349078298507,0.0,1.0
2024-12-24,170.44,170.44,170.16,170.16,731,168.628434628075,168.628434628075,168.351410680082,168.351410680082,738.853090078182,0.0,1.0
2024-12-26,171.4599,171.4599,171.42,171.42,587,169.637494358638,169.637494358638,169.598018446049,169.598018446049,593.30610653337,0.0,1.0
2024-12-27,170.2516,170.61,169.51,170.56,13132,168.442037085925,168.796627739356,167.708319372242,168.747159177214,13273.076304934,0.0,1.0
2024-12-30,168.8532,169.17,168.33,168.33,13942,167.058500339951,167.371933149679,166.540861305702,166.540861305702,14091.7780873735,0.0,1.0
2024-12-31,168.0409,168.97,168.0175,168.97,9876,166.254834079399,167.174058901113,166.231682792317,167.174058901113,9982.09728811513,0.0,1.0
2025-01-02,167.8798,168.7,167.3,168.55,1534,166.095446372179,166.906928665549,165.521808925586,166.758522979124,1550.47967192878,0.0,1.0
2025-01-03,168.982,168.982,168.43,168.72,2717,167.185931356027,167.185931356027,166.639798429985,166.926716090406,2746.18857146707,0.0,1.0
2025-01-06,170.2254,171.26,170.2254,171.26,2385,168.416115559363,169.439719047196,168.416115559363,169.439719047196,2410.62191496097,0.0,1.0
2025-01-07,169.8231,171.14,169.8231,171.14,2463,168.018091508372,169.320994498056,168.018091508372,169.320994498056,2489.45986438108,0.0,1.0
2025-01-08,169.609,169.609,168.61,168.61,469,167.806267125282,167.806267125282,166.817885253694,166.817885253694,474.038439461927,0.0,1.0
2025-01-10,167.4636,169.609,167.2,169.609,5033,165.683670060913,167.806267125282,165.422871801303,167.806267125282,5087.06922347949,0.0,1.0
2025-01-13,167.4183,167.4183,167.0,167.0,2618,165.638851543613,165.638851543613,165.224997552737,165.224997552737,2646.12502028001,0.0,1.0
2025-01-14,167.2764,167.46,166.8,166.8,1011,165.498459764255,165.680108324439,165.027123304171,165.027123304171,1021.86111363754,0.0,1.0
2025-01-15,170.0104,170.0104,169.28,169.5,2001,168.203400742154,168.203400742154,167.480763986391,167.698425659814,2022.49662550814,0.0,1.0
2025-01-16,170.2385,170.24,170.21,170.24,868,168.429076322644,168.430560379508,168.400879242223,168.430560379508,877.324873034015,0.0,1.0
2025-01-17,171.3133,171.3133,171.26,171.26,1609,169.492452534439,169.492452534439,169.439719047196,169.439719047196,1626.28539252503,0.0,1.0
2025-01-21,173.3279,173.3279,172.65,172.65,13201,171.485639840245,171.485639840245,170.81494507473,170.81494507473,13342.8175678825,0.0,1.0
2025-01-22,173.723,173.925,173.723,173.75,1090,171.876540418288,172.07639340934,171.876540418288,171.903253441844,1101.70980599893,0.0,1.0
2025-01-23,174.7148,174.7148,173.66,173.66,7080,172.857798816927,172.857798816927,171.81421002999,171.81421002999,7156.06002428668,0.0,1.0
2025-01-24,175.2265,175.2265,175.13,175.13,335,173.364060081884,173.364060081884,173.268585756951,173.268585756951,338.598885329948,0.0,1.0
2025-01-27,175.4125,175.4125,172.91,172.91,510,173.54808313305,173.54808313305,171.072181597866,171.072181597866,515.478900054549,0.0,1.0
2025-01-28,175.951,176.03,175.01,175.01,8301,174.080859547315,174.159019875498,173.149861207811,173.149861207811,8390.17715559371,0.0,1.0
2025-01-29,175.9476,175.9642,175.66,175.66,779,174.077495685089,174.09391924772,173.792952515651,173.792952515651,787.36875125979,0.0,1.0
2025-01-30,177.0225,177.0225,177.0225,177.0225,134,175.140970834008,175.140970834008,175.140970834008,175.140970834008,135.439554131979,0.0,1.0
2025-01-31,176.1124,176.1124,176.1124,176.1124,247,174.240544065908,174.240544065908,174.240544065908,174.240544065908,249.653506497006,0.0,1.0
2025-02-03,174.9652,175.3599,173.35,173.35,1262,173.105537376132,173.496042205678,171.507504944712,171.507504944712,1275.55759189969,0.0,1.0
2025-02-04,176.2987,176.2987,174.99,174.99,5479,174.424863928447,174.424863928447,173.130073782954,173.130073782954,5537.8605752919,0.0,1.0
2025-02-05,177.5447,177.5447,176.51,176.51,2050,175.657620497014,175.657620497014,174.633918072057,174.633918072057,2072.02302963103,0.0,1.0
2025-02-06,178.3413,178.3413,178.012,178.26,1154,176.445753629053,176.445753629053,176.119953678789,176.365317747011,1166.39735424107,0.0,1.0
2025-02-07,176.6604,178.685,176.6604,178.56,2375,174.782719506979,176.785800525214,174.782719506979,176.66212911986,2400.51448554814,0.0,1.0
2025-02-10,177.658,177.658,177.43,177.49,542,175.769716258827,175.769716258827,175.544139615462,175.603501890031,547.822674175617,0.0,1.0
2025-02-11,178.45,178.5728,177.65,177.658,2325,176.553298283149,176.674793071769,175.761801288884,175.769716258827,2349.97733848396,0.0,1.0
2025-02-12,178.6325,178.6325,177.56,177.56,693,176.733858534965,176.733858534965,175.67275787703,175.67275787703,700.444858309416,0.0,1.0
2025-02-13,180.3722,180.3722,179.43,179.5301,1746,178.455067686118,178.455067686118,177.522882101123,177.62191816253,1764.75717548086,0.0,1.0
2025-02-14,180.315,180.65,180.315,180.65,904,178.398475651028,178.729915017377,178.398475651028,178.729915017377,913.711618920219,0.0,1.0
2025-02-18,180.6202,180.6202,180.2,180.29,1151,178.70043175434,178.70043175434,178.284697958103,178.373741369957,1163.36512541723,0.0,1.0
2025-02-19,180.2177,180.2177,179.52,179.52,327,178.302209829101,178.302209829101,177.611925512978,177.611925512978,330.51294179968,0.0,1.0
2025-02-20,179.6084,179.6084,179.3638,179.3638,873,177.699385930844,177.699385930844,177.457385724848,177.457385724848,882.378587740431,0.0,1.0
2025-02-21,177.6831,177.6831,177.6831,177.6831,321,175.794549477022,175.794549477022,175.794549477022,175.794549477022,324.44848415198,0.0,1.0
2025-02-24,177.1241,177.81,177.1241,177.81,6902,175.24149095228,175.920100687737,175.24149095228,175.920100687737,6976.14778073819,0.0,1.0
2025-02-25,177.12,177.87,176.28,177.87,7895,175.237434530184,175.979462962307,174.406362686206,175.979462962307,7979.81552143265,0.0,1.0
2025-02-26,177.5887,178.75,177.5887,178.75,533,175.701152831699,176.850109655998,175.701152831699,176.850109655998,538.725987704065,0.0,1.0
2025-02-27,175.5161,176.95,175.5161,176.95,578,173.650581993808,175.069241418903,173.650581993808,175.069241418903,584.209420061819,0.0,1.0
2025-02-28,176.9453,176.9453,174.67,174.89,2284,175.064591374061,175.064591374061,172.813474985249,173.031136658671,2308.53687789135,0.0,1.0
2025-03-03,175.6162,178.33,175.6162,178.33,1480,173.749618055215,176.434573734009,173.749618055215,176.434573734009,1495.89955309947,0.0,1.0
2025-03-04,174.2926,175.5937,172.79,172.79,907,172.440086278204,173.727357202251,170.953457048727,170.953457048727,916.743847744069,0.0,1.0
2025-03-05,177.0705,177.11,175.075,175.075,2580,175.188460653664,175.227540817756,173.214170338595,173.214170338595,2607.71678851124,0.0,1.0
2025-03-06,174.4461,175.87,174.08,175.87,1699,172.591954763979,174.000720476646,172.229745951978,174.000720476646,1717.25225724054,0.0,1.0
2025-03-07,175.519,175.519,174.145,174.145,441,173.653451170412,173.653451170412,172.294055082762,172.294055082762,445.737637105991,0.0,1.0
2025-03-10,171.043,171.043,169.85,170.64,1770,169.225025487501,169.225025487501,168.044705594804,168.826308876641,1789.01500607167,0.0,1.0
2025-03-11,170.0682,170.29,170.0682,170.27,713,168.26058639999,168.48002894165,168.26058639999,168.460241516793,720.659717135083,0.0,1.0
2025-03-12,170.08,170.53,170.07,170.07,2609,168.272260980655,168.717478039929,168.262367268227,168.262367268227,2637.02833380847,0.0,1.0
2025-03-13,167.81,168.34,167.81,168.34,917,166.02638825943,166.55075501813,166.02638825943,166.55075501813,926.8512771569,0.0,1.0
2025-03-14,171.4009,171.4009,170.8544,170.8544,389,169.579121455311,169.579121455311,169.038430071104,169.038430071104,393.179004159252,0.0,1.0
2025-03-17,172.9031,172.9031,172.9031,172.9031,578,171.065354936291,171.065354936291,171.065354936291,171.065354936291,584.20942006182,0.0,1.0
2025-03-18,171.9306,172.19,171.57,171.57,1522,170.103191402638,170.359834303028,169.746424132473,169.746424132473,1538.35075663338,0.0,1.0
2025-03-19,173.1471,173.1471,173.1471,173.1471,182,171.306761519542,171.306761519542,171.306761519542,171.306761519542,183.955215313583,0.0,1.0
2025-03-20,172.08,172.98,172.08,172.98,2593,170.251003466317,171.141437584865,170.251003466317,171.141437584865,2620.85644674792,0.0,1.0
2025-03-21,171.86,171.86,170.56,170.56,1119,170.366616442898,170.366616442898,169.077912838943,169.077912838943,1128.80882425964,0.336855,1.0
2025-03-24,174.0261,174.0261,173.43,173.49,570,172.513894040227,172.513894040227,171.92297387229,171.982452500165,574.996452035739,0.0,1.0
2025-03-25,174.3685,174.43,174.07,174.43,2443,172.8533187433,172.914284336871,172.557412569622,172.914284336871,2464.41461811107,0.0,1.0
2025-03-26,172.5603,173.41,172.5603,173.41,201,171.060831161244,171.903147662999,171.060831161244,171.903147662999,202.761906770498,0.0,1.0
2025-03-27,172.3332,172.5162,172.3332,172.5162,628,170.835704554738,171.017114369756,170.835704554738,171.017114369756,633.504862944638,0.0,1.0
2025-03-28,169.1816,169.99,169.1816,169.75,7519,167.711490494564,168.512865874131,167.711490494564,168.274951362632,7584.90933834514,0.0,1.0
2025-03-31,169.7748,169.7748,168.46,168.46,912,168.299535862154,168.299535862154,166.996160863322,166.996160863322,919.994323257181,0.0,1.0
2025-04-01,169.8317,169.93,168.55,168.55,3370,168.355941427588,168.453387246257,167.085378805135,167.085378805135,3399.54042694815,0.0,1.0
2025-04-02,171.0285,171.0285,168.24,168.24,868,169.542341791599,169.542341791599,166.778072561115,166.778072561115,875.608632222844,0.0,1.0
2025-04-03,163.9264,165.36,163.9264,165.36,14694,162.501955741098,163.923098423121,162.501955741098,163.923098423121,14822.8032740582,0.0,1.0
2025-04-04,154.4767,158.52,154.4767,158.36,14330,153.134369243946,157.142534845387,153.134369243946,156.983925171054,14455.6125573196,0.0,1.0
2025-04-07,152.7476,155.7,150.435,155.7,9149,151.420294319639,154.347039335268,149.127789739249,154.347039335268,9229.1974380263,0.0,1.0
2025-04-08,150.1519,158.185,149.92,157.28,5772,148.847149746726,156.810445839752,148.61726484999,155.913309869306,5822.59565114087,0.0,1.0
2025-04-09,163.7751,163.8101,150.78,150.78,3564,162.351970467807,162.386666334067,149.46979184953,149.46979184953,3595.24097378135,0.0,1.0
2025-04-10,158.9943,160.43,155.9381,160.43,1799,157.612713398738,159.035937832737,154.583070356885,159.035937832737,1814.76950388122,0.0,1.0
2025-04-11,162.1739,162.1739,158.28,160.28,5202,160.76468415192,160.76468415192,156.904620333887,158.887241263049,5247.5991991051,0.0,1.0
2025-04-14,163.2158,164.14,163.2158,164.14,3146,161.797530524967,162.713699656332,161.797530524967,162.713699656332,3173.57690895514,0.0,1.0
2025-04-15,163.4265,164.49,163.4265,164.49,463,162.006399639854,163.060658318936,162.006399639854,163.060658318936,467.058521565872,0.0,1.0
2025-04-16,160.43,162.5701,160.43,162.5701,1484,159.035937832737,161.157441357987,159.035937832737,161.157441357987,1497.00830670357,0.0,1.0
2025-04-17,162.0874,162.0874,162.0874,162.0874,276,160.678935796733,160.678935796733,160.678935796733,160.678935796733,278.419334669937,0.0,1.0
2025-04-21,159.3768,159.3768,157.91,158.0687,944,157.99188965144,157.99188965144,156.537835461992,156.695156432721,952.27482582761,0.0,1.0
2025-04-22,162.9712,162.9712,162.9712,162.9712,68,161.55505598533,161.55505598533,161.55505598533,161.55505598533,68.5960679621584,0.0,1.0
2025-04-23,165.2213,166.51,164.9,166.51,771,163.785603661684,165.063105457389,163.467095609414,165.063105457389,777.758358806236,0.0,1.0
2025-04-24,167.9266,167.9266,166.8785,166.8785,1970,166.467395861515,166.467395861515,165.428403363588,165.428403363588,1987.26843949194,0.0,1.0
2025-04-25,169.0296,169.0296,167.57,167.57,1252,167.560811303948,167.560811303948,166.113894549845,166.113894549845,1262.97466306797,0.0,1.0
2025-04-28,169.5588,169.5588,168.26,168.26,4191,168.085412801804,168.085412801804,166.797898770406,166.797898770406,4227.73707102068,0.0,1.0
2025-04-29,170.2503,170.2503,170.0,170.0,572,168.770903988062,168.770903988062,168.522778978777,168.522778978777,577.013983446391,0.0,1.0
2025-04-30,170.2545,170.2545,168.14,168.14,428,168.775067492013,168.775067492013,166.678941514656,166.678941514656,431.751721879468,0.0,1.0
2025-05-01,170.9697,171.3401,170.9697,171.25,832,169.484052736281,169.851234132362,169.484052736281,169.761917059504,839.293066831117,0.0,1.0
2025-05-02,173.3457,173.59,172.21,172.21,1286,171.839406400126,172.081583546623,170.713575105501,170.713575105501,1297.27269704905,0.0,1.0
2025-05-05,172.7297,172.7297,172.7297,172.7297,261,171.228759153944,171.228759153944,171.228759153944,171.228759153944,263.287849090049,0.0,1.0
2025-05-06,171.9206,171.9206,171.61,171.61,413,170.426689857052,170.426689857052,170.118788826753,170.118788826753,416.620236299579,0.0,1.0
2025-05-07,172.4243,172.4243,172.3064,172.3064,292,170.926012938061,170.926012938061,170.809137434287,170.809137434287,294.559585955151,0.0,1.0
2025-05-08,172.7201,173.8,172.7201,172.96,3433,171.219242573484,172.289758744185,171.219242573484,171.457057953937,3463.09266638368,0.0,1.0
2025-05-09,172.9348,172.9348,172.9348,172.9348,53,171.43207693023,171.43207693023,171.43207693023,171.43207693023,53.4645823822704,0.0,1.0
2025-05-12,177.2157,177.2157,177.2157,177.2157,179,175.675777898055,175.675777898055,175.675777898055,175.675777898055,180.569061253328,0.0,1.0
2025-05-13,178.443,178.8,178.443,178.65,1412,176.892413231235,177.24631106709,176.892413231235,177.097614497403,1424.37717592011,0.0,1.0
2025-05-14,178.2323,178.2323,178.2323,178.2323,215,176.683544116348,176.683544116348,176.683544116348,176.683544116348,216.884626645059,0.0,1.0
2025-05-15,179.0629,179.0629,177.975,178.3,496,177.506926588229,177.506926588229,176.428479933811,176.7506558348,500.347789841625,0.0,1.0
2025-05-16,179.8617,179.8617,178.84,178.84,335,178.298785387336,178.298785387336,177.285963485674,177.285963485674,337.936511284163,0.0,1.0
2025-05-19,180.3617,180.3617,180.3617,180.3617,257,178.794440619627,178.794440619627,178.794440619627,178.794440619627,259.252786268745,0.0,1.0
2025-05-20,180.1216,180.1589,179.96,180.0,777,178.556426977081,178.59340285741,178.396231206004,178.435883624588,783.810953038191,0.0,1.0
2025-05-21,178.2417,178.2417,178.2417,178.2417,48,176.692862434715,176.692862434715,176.692862434715,176.692862434715,48.4207538556412,0.0,1.0
2025-05-22,177.5,177.5,177.5,177.5,399,175.957607463135,175.957607463135,175.957607463135,175.957607463135,402.497516425018,0.0,1.0
2025-05-23,177.1321,177.27,176.25,176.25,634,175.592904343216,175.729606056281,174.718469382409,174.718469382409,639.557457176593,0.0,1.0
2025-05-27,180.138,180.138,180.138,180.138,128,178.5726844687,178.5726844687,178.5726844687,178.5726844687,129.12201028171,0.0,1.0
2025-05-28,178.9002,178.9002,178.9002,178.9002,110,177.345640375641,177.345640375641,177.345640375641,177.345640375641,110.964227585845,0.0,1.0
2025-05-29,179.6128,179.6128,179.6128,179.6128,143,178.052048212702,178.052048212702,178.052048212702,178.052048212702,144.253495861598,0.0,1.0
2025-05-30,179.9602,179.9602,179.244,179.244,354,178.396429468097,178.396429468097,177.686452913364,177.686452913364,357.103059685355,0.0,1.0
2025-06-02,181.1676,181.1676,177.75,179.11,2285,179.593337723032,179.593337723032,176.20543507928,177.553617311111,2305.02963666959,0.0,1.0
2025-06-03,181.5702,181.5702,181.5702,181.5702,22,179.992439316073,179.992439316073,179.992439316073,179.992439316073,22.1928455171689,0.0,1.0
2025-06-04,181.81,182.11,181.81,182.11,415,180.230155565479,180.527548704854,180.230155565479,180.527548704854,418.637767710232,0.0,1.0
2025-06-05,181.4207,181.4207,181.4207,181.4207,546,179.844238401618,179.844238401618,179.844238401618,179.844238401618,550.786075107919,0.0,1.0
2025-06-06,183.2069,183.2069,183.2069,183.2069,91,181.614917153453,181.614917153453,181.614917153453,181.614917153453,91.7976791846529,0.0,1.0
2025-06-09,183.3708,183.376,183.3708,183.376,305,181.777392938597,181.782547753013,181.777392938597,181.782547753013,307.673540124388,0.0,1.0
2025-06-10,184.2003,184.2003,183.7,183.7,281,182.599684968967,182.599684968967,182.103732343538,182.103732343538,283.463163196567,0.0,1.0
2025-06-11,183.5935,183.7046,183.5935,183.7046,516,181.99815777906,182.108292371675,181.99815777906,182.108292371675,520.523103948142,0.0,1.0
2025-06-12,184.6112,184.6112,184.6112,184.6112,285,183.007014438864,183.007014438864,183.007014438864,183.007014438864,287.498226017869,0.0,1.0
2025-06-13,182.611,182.611,182.611,182.611,319,181.024195247609,181.024195247609,181.024195247609,181.024195247609,321.796259998949,0.0,1.0
2025-06-16,184.2395,184.2395,184.06,184.06,240,182.638544339179,182.638544339179,182.460604110787,182.460604110787,242.103769278206,0.0,1.0
2025-06-17,182.763,182.763,182.68,182.68,740,181.174874438225,181.174874438225,181.092595669665,181.092595669665,746.486621941136,0.0,1.0
2025-06-18,182.9073,184.03,182.9073,184.03,186,181.317920538264,182.430864796849,181.317920538264,182.430864796849,187.63042119061,0.0,1.0
2025-06-20,180.8213,180.8213,180.53,180.53,349,180.383396302336,180.383396302336,180.092801757651,180.092801757651,349.847242005736,1.143284,1.0
2025-06-23,182.2783,182.2783,181.62,181.62,441,181.836867814887,181.836867814887,181.180162051873,181.180162051873,442.070583737908,0.0,1.0
2025-06-24,184.4247,184.4247,183.54,183.54,904,183.978069774078,183.978069774078,183.095512294905,183.095512294905,906.194575281333,0.0,1.0
2025-06-25,184.1468,184.1468,184.1468,184.1468,155,183.700842777964,183.700842777964,183.700842777964,183.700842777964,155.376282266158,0.0,1.0
2025-06-26,185.801,185.801,184.93,184.93,1169,185.351036721727,185.351036721727,184.482146064601,184.482146064601,1171.83789657509,0.0,1.0
2025-06-27,186.8135,186.8135,186.1199,186.67,505,186.361084701451,186.361084701451,185.669164426155,186.217932222349,506.225951899418,0.0,1.0
2025-06-30,187.6361,187.6361,187.6361,187.6361,119,187.1816925712,187.1816925712,187.1816925712,187.1816925712,119.288887675308,0.0,1.0
2025-07-01,187.5419,187.82,187.43,187.43,24531,187.087720699901,187.365147211666,186.97609169355,186.97609169355,24590.5521307815,0.0,1.0
2025-07-02,187.9713,187.9713,187.0352,187.41,877,187.51608080113,187.51608080113,186.582247799826,186.956140128518,879.129029338195,0.0,1.0
2025-07-03,189.0024,189.08,189.0024,189.08,195,188.544683736333,188.622095808656,188.544683736333,188.622095808656,195.473387367102,0.0,1.0
2025-07-07,187.4228,187.4228,187.41,187.41,529,186.968909130138,186.968909130138,186.956140128518,186.956140128518,530.284214959985,0.0,1.0
2025-07-08,187.8289,187.8289,187.8289,187.8289,205,187.374025658105,187.374025658105,187.374025658105,187.374025658105,205.497663642338,0.0,1.0
2025-07-09,189.0299,189.0299,189.0299,189.0299,274,188.572117138252,188.572117138252,188.572117138252,188.572117138252,274.665169941466,0.0,1.0
2025-07-10,189.2469,189.2469,189.045494,189.045494,330,188.788591618845,188.788591618845,188.587673373507,188.587673373507,330.801117082787,0.0,1.0
2025-07-11,188.1292,188.1292,188.1292,188.1292,288,187.673598407054,187.673598407054,187.673598407054,187.673598407054,288.699156726797,0.0,1.0
2025-07-14,188.0536,188.0536,187.585,187.585,621,187.598181491235,187.598181491235,187.130716322545,187.130716322545,622.507556692154,0.0,1.0
2025-07-15,187.1439,187.1575,187.1439,187.1575,627,186.690684555773,186.704251619994,186.690684555773,186.704251619994,628.522122457296,0.0,1.0
2025-07-16,187.4623,187.4623,187.4623,187.4623,102,187.008313471076,187.008313471076,187.008313471076,187.008313471076,102.247618007407,0.0,1.0
2025-07-17,187.9927,187.9927,187.9927,187.9927,115,187.537428975713,187.537428975713,187.537428975713,187.537428975713,115.279177165214,0.0,1.0
2025-07-18,187.8952,187.8952,187.84,187.84,202,187.440165096184,187.440165096184,187.385098776697,187.385098776697,202.490380759768,0.0,1.0
2025-07-21,188.5199,189.29,188.5199,189.16,578,188.063352229946,188.831587241488,188.063352229946,188.701902068782,579.403168708641,0.0,1.0
2025-07-22,189.0541,189.0541,188.35,188.35,234,188.59625853194,188.59625853194,187.893863685003,187.893863685003,234.568064840522,0.0,1.0
2025-07-23,191.459,191.459,191.459,191.459,270,190.995334469164,190.995334469164,190.995334469164,190.995334469164,270.655459431371,0.0,1.0
2025-07-24,191.5255,191.5255,189.653,191.41,1149,191.061673422894,191.061673422894,189.193708146811,190.946453134836,1151.78934402461,0.0,1.0
2025-07-25,191.6117,191.6117,191.53,191.53,314,191.14766466818,191.14766466818,191.066162525026,191.066162525026,314.76227504241,0.0,1.0
2025-07-28,190.5966,190.5966,190.5966,190.5966,282,190.135022985001,190.135022985001,190.135022985001,190.135022985001,282.684590961656,0.0,1.0
2025-07-29,189.8508,189.8508,189.79,189.79,183,189.391029124973,189.391029124973,189.330376367277,189.330376367277,183.444255836819,0.0,1.0
2025-07-30,188.9511,188.9511,188.9511,188.9511,122,188.493507972027,188.493507972027,188.493507972027,188.493507972027,122.296170557879,0.0,1.0
2025-07-31,188.768,189.53,188.768,189.53,1056,188.310851394163,189.071006021867,188.310851394163,189.071006021867,1058.56357466492,0.0,1.0
2025-08-01,186.3291,186.3291,186.3291,186.3291,148,185.877857796386,185.877857796386,185.877857796386,185.877857796386,148.359288873493,0.0,1.0
2025-08-04,188.6708,188.6708,187.18,187.18,202,188.21388678811,188.21388678811,186.726697130655,186.726697130655,202.490380759767,0.0,1.0
2025-08-05,188.025,188.12,188.025,188.12,531,187.56965075324,187.66442068714,187.56965075324,187.66442068714,532.28907021503,0.0,1.0
2025-08-06,189.479,189.479,188.21,188.21,1287,189.020129531036,189.020129531036,187.754202729782,187.754202729782,1290.12435662287,0.0,1.0
2025-08-07,189.4356,189.4356,189.005,189.005,182,188.976834634918,188.976834634918,188.547277439787,188.547277439787,182.441828209295,0.0,1.0
2025-08-08,190.8921,190.8921,190.56,190.56,517,190.429807358343,190.429807358343,190.098511620994,190.098511620994,518.255083429701,0.0,1.0
2025-08-11,190.3797,190.4715,190.3797,190.4715,265,189.918648262234,190.010225945729,189.918648262234,190.010225945729,265.643321293754,0.0,1.0
2025-08-12,192.7538,192.7538,192.665,192.665,458,192.286998789309,192.286998789309,192.198413840568,192.198413840568,459.111853405808,0.0,1.0
2025-08-13,193.1721,193.1721,192.83,192.83,1376,192.704285771944,192.704285771944,192.363014252079,192.363014252079,1379.34041547248,0.0,1.0
2025-08-14,193.3665,193.3665,192.4,192.4,1084,192.898214984052,192.898214984052,191.9340556039,191.9340556039,1086.63154823558,0.0,1.0
2025-08-15,193.6822,193.6822,193.6822,193.6822,116,193.213150438075,193.213150438075,193.213150438075,193.213150438075,116.281604792738,0.0,1.0
2025-08-18,193.4512,193.4512,192.84,192.84,1530,192.98270986196,192.98270986196,192.372990034595,192.372990034595,1533.71427011111,0.0,1.0
2025-08-19,193.1,193.5,193.1,193.5,8112,192.632360380006,193.031391680637,192.632360380006,193.031391680637,8131.69291447142,0.0,1.0
2025-08-20,192.6281,192.6281,192.6281,192.6281,72,192.161603203085,192.161603203085,192.161603203085,192.161603203085,72.1747891816992,0.0,1.0
2025-08-21,191.7333,192.23,191.57,191.57,1406,191.268970183572,191.764467301131,191.106065655089,191.106065655089,1409.41324429818,0.0,1.0
2025-08-22,194.3378,194.47,194.3378,194.38,643,193.867162739811,193.999042584669,193.867162739811,193.909260542027,644.560964497673,0.0,1.0
2025-08-25,192.9206,192.9206,192.9206,192.9206,215,192.453394841672,192.453394841672,192.453394841672,192.453394841672,215.521939917574,0.0,1.0
2025-08-26,193.2181,193.2181,193.2181,193.2181,30,192.750174371517,192.750174371517,192.750174371517,192.750174371517,30.072828825708,0.0,1.0
2025-08-27,193.5014,193.5014,193.5014,193.5014,18,193.03278829019,193.03278829019,193.03278829019,193.03278829019,18.0436972954247,0.0,1.0
2025-08-28,193.8926,193.8926,193.8926,193.8926,35,193.423040902207,193.423040902207,193.423040902207,193.423040902207,35.0849669633261,0.0,1.0
2025-08-29,192.8367,192.8367,192.8367,192.8367,234,192.369698026365,192.369698026365,192.369698026365,192.369698026365,234.568064840522,0.0,1.0
2025-09-02,191.2395,191.2395,190.38,190.46,762,190.776366042942,190.776366042942,189.918947535709,189.998753795836,763.849852172982,0.0,1.0
2025-09-03,191.575,191.575,191.03,191.03,734,191.111053546347,191.111053546347,190.567373399236,190.567373399236,735.781878602321,0.0,1.0
2025-09-04,193.1421,193.16,192.27,192.27,692,192.674358424397,192.6922150751,191.804370431195,191.804370431195,693.679918246331,0.0,1.0
2025-09-05,192.5376,192.5376,192.18,192.25,520,192.071322371317,192.071322371317,191.714588388552,191.784418866163,521.262366312272,0.0,1.0
2025-09-08,193.614,193.614,192.8,192.8,421,193.145115601317,193.145115601317,192.333086904532,192.333086904532,422.022031187436,0.0,1.0
2025-09-09,193.957,193.957,193.957,193.957,120,193.487284941609,193.487284941609,193.487284941609,193.487284941609,120.291315302832,0.0,1.0
2025-09-10,193.8739,193.8739,193.8739,193.8739,214,193.404386188903,193.404386188903,193.404386188903,193.404386188903,214.51951229005,0.0,1.0
2025-09-11,195.3818,195.3818,195.3818,195.3818,154,194.90863443446,194.90863443446,194.90863443446,194.90863443446,154.373854638634,0.0,1.0
2025-09-12,195.1688,195.1688,195.055,195.055,343,194.696150266873,194.696150266873,194.582625861844,194.582625861844,343.832676240595,0.0,1.0
2025-09-15,196.1056,196.1056,195.52,195.52,594,195.630681572953,195.630681572953,195.046499748828,195.046499748828,595.442010749018,0.0,1.0
2025-09-16,196.2284,196.24,196.2284,196.24,382,195.753184182247,195.764756089965,195.753184182247,195.764756089965,382.927353714015,0.0,1.0
2025-09-17,195.7818,195.7818,195.7818,195.7818,107,195.307665735092,195.307665735092,195.307665735092,195.307665735092,107.259756145025,0.0,1.0
2025-09-18,196.7651,196.92,196.69,196.69,501,196.28858442987,196.443109301039,196.213666303176,196.213666303176,502.216241389322,0.0,1.0
2025-09-19,196.297,196.297,196.297,196.297,386,196.297,196.297,196.297,196.297,386,0.476536,1.0
2025-09-22,197.1746,197.48,197.1746,197.33,1451,197.1746,197.48,197.1746,197.33,1451,0.0,1.0
2025-09-23,196.2525,196.2525,196.2525,196.2525,215,196.2525,196.2525,196.2525,196.2525,215,0.0,1.0
2025-09-24,195.6323,196.125,195.6323,196.125,525,195.6323,196.125,195.6323,196.125,525,0.0,1.0
2025-09-25,195.0072,195.0072,194.6072,194.6072,238,195.0072,195.0072,194.6072,194.6072,238,0.0,1.0
2025-09-26,196.108,196.108,195.77,195.77,383,196.108,196.108,195.77,195.77,383,0.0,1.0
2025-09-29,196.6386,196.6386,196.19,196.19,956,196.6386,196.6386,196.19,196.19,956,0.0,1.0
2025-09-30,197.4097,197.4097,196.74,196.74,528,197.4097,197.4097,196.74,196.74,528,0.0,1.0
2025-10-01,198.1809,198.1809,198.1809,198.1809,665,198.1809,198.1809,198.1809,198.1809,665,0.0,1.0
2025-10-02,198.3411,198.35,198.2015,198.35,987,198.3411,198.35,198.2015,198.35,987,0.0,1.0
2025-10-03,199.0711,199.0711,199.0711,199.0711,186,199.0711,199.0711,199.0711,199.0711,186,0.0,1.0
2025-10-06,199.7624,200.06,199.7624,200.06,820,199.7624,200.06,199.7624,200.06,820,0.0,1.0
2025-10-07,199.0372,199.0372,199.0372,199.0372,320,199.0372,199.0372,199.0372,199.0372,320,0.0,1.0
2025-10-08,199.9353,199.9353,199.9353,199.9353,76,199.9353,199.9353,199.9353,199.9353,76,0.0,1.0
2025-10-09,199.3628,199.3628,199.19,199.19,618,199.3628,199.3628,199.19,199.19,618,0.0,1.0
2025-10-10,194.79,196.745,194.79,196.745,983,194.79,196.745,194.79,196.745,983,0.0,1.0
2025-10-13,196.9713,196.9713,195.85,195.85,1594,196.9713,196.9713,195.85,195.85,1594,0.0,1.0
2025-10-14,197.0926,197.0926,194.81,195.88,1013,197.0926,197.0926,194.81,195.88,1013,0.0,1.0
2025-10-15,197.8412,198.845,197.8412,197.9,1097,197.8412,198.845,197.8412,197.9,1097,0.0,1.0
2025-10-16,196.7604,198.36,196.7604,198.36,1515,196.7604,198.36,196.7604,198.36,1515,0.0,1.0
2025-10-17,197.9282,197.9282,197.9282,197.9282,383,197.9282,197.9282,197.9282,197.9282,383,0.0,1.0
2025-10-20,199.9722,199.9722,199.135,199.135,820,199.9722,199.9722,199.135,199.135,820,0.0,1.0
2025-10-21,199.6583,199.6583,199.655,199.655,480,199.6583,199.6583,199.655,199.655,480,0.0,1.0
2025-10-22,199.0994,199.0994,199.0994,199.0994,368,199.0994,199.0994,199.0994,199.0994,368,0.0,1.0
2025-10-23,199.9478,200.065,199.8979,199.8979,997,199.9478,200.065,199.8979,199.8979,997,0.0,1.0
2025-10-24,201.3637,201.3637,200.76,201.24,1892,201.3637,201.3637,200.76,201.24,1892,0.0,1.0
2025-10-27,203.2286,203.2286,202.44,202.44,823,203.2286,203.2286,202.44,202.44,823,0.0,1.0
2025-10-28,203.5411,203.5411,203.5411,203.5411,289,203.5411,203.5411,203.5411,203.5411,289,0.0,1.0
2025-10-29,202.6868,203.74,202.6868,203.74,670,202.6868,203.74,202.6868,203.74,670,0.0,1.0
2025-10-30,200.9207,201.525,200.57,200.79,5973,200.9207,201.525,200.57,200.79,5973,0.0,1.0
2025-10-31,201.4474,202.8,201.4474,202.8,921,201.4474,202.8,201.4474,202.8,921,0.0,1.0
2025-11-03,201.5257,201.65,200.64,201.4415,1922,201.5257,201.65,200.64,201.4415,1922,0.0,1.0
2025-11-04,199.7337,200.05,199.55,200.05,2024,199.7337,200.05,199.55,200.05,2024,0.0,1.0
2025-11-05,201.3609,201.93,199.53,201.4808,5374,201.3609,201.93,199.53,201.4808,5374,0.0,1.0
2025-11-06,199.07,199.5399,199.02,199.25,7089,199.07,199.5399,199.02,199.25,7089,0.0,1.0
2025-11-07,199.8054,199.8054,199.8054,199.8054,196,199.8054,199.8054,199.8054,199.8054,196,0.0,1.0
2025-11-10,202.4822,202.4822,202.4822,202.4822,167,202.4822,202.4822,202.4822,202.4822,167,0.0,1.0
2025-11-11,203.3493,203.3493,203.3493,203.3493,194,203.3493,203.3493,203.3493,203.3493,194,0.0,1.0
2025-11-12,203.9397,204.145,203.9397,204.145,588,203.9397,204.145,203.9397,204.145,588,0.0,1.0
2025-11-13,201.5112,201.97,201.29,201.97,1744,201.5112,201.97,201.29,201.97,1744,0.0,1.0
2025-11-14,201.5628,201.5628,201.5628,201.5628,157,201.5628,201.5628,201.5628,201.5628,157,0.0,1.0
2025-11-17,199.1136,199.81,198.7417,199.81,899,199.1136,199.81,198.7417,199.81,899,0.0,1.0
2025-11-18,197.2661,197.8325,197.2661,197.8325,822,197.2661,197.8325,197.2661,197.8325,822,0.0,1.0
2025-11-19,197.2083,197.4199,196.1,197.4199,693,197.2083,197.4199,196.1,197.4199,693,0.0,1.0
2025-11-20,194.5523,195.33,194.5523,194.97,750,194.5523,195.33,194.5523,194.97,750,0.0,1.0
2025-11-21,196.5691,197.3,195.92,195.92,1447,196.5691,197.3,195.92,195.92,1447,0.0,1.0
2025-11-24,198.2007,198.2007,197.97,197.97,326,198.2007,198.2007,197.97,197.97,326,0.0,1.0
2025-11-25,200.2398,200.2398,200.2398,200.2398,364,200.2398,200.2398,200.2398,200.2398,364,0.0,1.0
2025-11-26,201.8895,201.8895,201.83,201.83,235,201.8895,201.8895,201.83,201.83,235,0.0,1.0