date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-06-05,56.94,56.9499,56.94,56.9499,2640,46.0633128562993,46.0713217568486,46.0633128562993,46.0713217568486,3263.36927760599,0.0,1.0
2014-06-06,57.808,57.808,56.99,56.99,3539,46.7655073691069,46.7655073691069,46.1037618489725,46.1037618489725,4374.64540660894,0.0,1.0
2014-06-09,56.96,56.96,56.96,56.96,100,46.0794924533686,46.0794924533686,46.0794924533686,46.0794924533686,123.61247263659,0.0,1.0
2014-06-10,57.018,57.018,57.018,57.018,110,46.1264132848696,46.1264132848696,46.1264132848696,46.1264132848696,135.973719900249,0.0,1.0
2014-06-11,56.88,56.88,56.43,56.43,551,46.0147740650914,46.0147740650914,45.6507331310321,45.6507331310321,681.104724227613,0.0,1.0
2014-06-12,56.928,57.058,56.376,56.376,5616,46.0536050980577,46.1587724790082,45.607048218945,45.607048218945,6942.07646327092,0.0,1.0
2014-06-13,56.278,56.278,55.56,55.56,2770,45.5277681933054,45.5277681933054,44.9469206585175,44.9469206585175,3424.06549203356,0.0,1.0
2014-06-16,55.45,55.458,55.45,55.458,750,44.8579328746364,44.8644047134641,44.8579328746364,44.8644047134641,927.093544774428,0.0,1.0
2014-06-17,55.45,55.45,55.45,55.45,0,44.8579328746364,44.8579328746364,44.8579328746364,44.8579328746364,0,0.0,1.0
2014-06-18,55.45,55.45,55.45,55.45,0,44.8579328746364,44.8579328746364,44.8579328746364,44.8579328746364,0,0.0,1.0
2014-06-19,55.45,55.45,55.45,55.45,0,44.8579328746364,44.8579328746364,44.8579328746364,44.8579328746364,0,0.0,1.0
2014-06-20,55.45,55.45,55.45,55.45,0,44.8579328746364,44.8579328746364,44.8579328746364,44.8579328746364,0,0.0,1.0
2014-06-23,54.122,54.122,54.122,54.122,402,43.7836076292348,43.7836076292348,43.7836076292348,43.7836076292348,496.922139999094,0.0,1.0
2014-06-24,54.122,54.122,54.122,54.122,0,43.7836076292348,43.7836076292348,43.7836076292348,43.7836076292348,0,0.0,1.0
2014-06-25,54.122,54.122,54.122,54.122,0,43.7836076292348,43.7836076292348,43.7836076292348,43.7836076292348,0,0.0,1.0
2014-06-26,54.122,54.122,54.122,54.122,0,43.7836076292348,43.7836076292348,43.7836076292348,43.7836076292348,0,0.0,1.0
2014-06-27,54.122,54.122,54.122,54.122,0,43.7836076292348,43.7836076292348,43.7836076292348,43.7836076292348,0,0.0,1.0
2014-06-30,54.122,54.122,54.122,54.122,0,43.7836076292348,43.7836076292348,43.7836076292348,43.7836076292348,0,0.0,1.0
2014-07-01,54.122,54.122,54.122,54.122,193,43.7836076292348,43.7836076292348,43.7836076292348,43.7836076292348,238.57207218862,0.0,1.0
2014-07-02,54.122,54.122,54.122,54.122,5,43.7836076292348,43.7836076292348,43.7836076292348,43.7836076292348,6.18062363182952,0.0,1.0
2014-07-03,56.29,56.29,56.29,56.29,180,45.537475951547,45.537475951547,45.537475951547,45.537475951547,222.502450745863,0.0,1.0
2014-07-07,55.74,55.74,55.74,55.74,100,45.0925370321412,45.0925370321412,45.0925370321412,45.0925370321412,123.612472636591,0.0,1.0
2014-07-08,55.74,55.74,55.74,55.74,0,45.0925370321412,45.0925370321412,45.0925370321412,45.0925370321412,0,0.0,1.0
2014-07-09,55.74,55.74,55.74,55.74,0,45.0925370321412,45.0925370321412,45.0925370321412,45.0925370321412,0,0.0,1.0
2014-07-10,55.74,55.74,55.74,55.74,0,45.0925370321412,45.0925370321412,45.0925370321412,45.0925370321412,0,0.0,1.0
2014-07-11,55.74,55.74,55.74,55.74,0,45.0925370321412,45.0925370321412,45.0925370321412,45.0925370321412,0,0.0,1.0
2014-07-14,55.74,55.74,55.74,55.74,0,45.0925370321412,45.0925370321412,45.0925370321412,45.0925370321412,0,0.0,1.0
2014-07-15,54.772,54.782,54.734,54.74,1809,44.3094445339871,44.3175343325217,44.2787032995554,44.2835571786762,2236.14962999592,0.0,1.0
2014-07-16,54.772,54.772,54.772,54.772,3177,44.3094445339871,44.3094445339871,44.3094445339871,44.3094445339871,3927.16825566448,0.0,1.0
2014-07-17,54.772,54.772,54.772,54.772,0,44.3094445339871,44.3094445339871,44.3094445339871,44.3094445339871,0,0.0,1.0
2014-07-18,53.502,54.022,53.502,54.022,9395,43.2820401200865,43.7027096438883,43.2820401200865,43.7027096438883,11613.3918042077,0.0,1.0
2014-07-21,53.002,53.602,53.002,53.452,1524,42.877550193354,43.362938105433,42.877550193354,43.2415911274132,1883.85408298164,0.0,1.0
2014-07-22,53.002,53.002,53.002,53.002,0,42.877550193354,42.877550193354,42.877550193354,42.877550193354,0,0.0,1.0
2014-07-23,54.3,54.3,54.3,54.3,194,43.9276060431516,43.9276060431516,43.9276060431516,43.9276060431516,239.808196914985,0.0,1.0
2014-07-24,53.702,54.116,53.702,54.116,1659,43.4438360907795,43.778753750114,43.4438360907795,43.778753750114,2050.73092104103,0.0,1.0
2014-07-25,53.702,53.702,53.702,53.702,0,43.4438360907795,43.4438360907795,43.4438360907795,43.4438360907795,0,0.0,1.0
2014-07-28,53.702,53.702,53.702,53.702,0,43.4438360907795,43.4438360907795,43.4438360907795,43.4438360907795,0,0.0,1.0
2014-07-29,53.702,53.702,53.702,53.702,0,43.4438360907795,43.4438360907795,43.4438360907795,43.4438360907795,0,0.0,1.0
2014-07-30,53.15,53.15,53.09,53.0901,3538,42.9972792116668,42.9972792116668,42.9487404204589,42.9488213184442,4373.40928188257,0.0,1.0
2014-07-31,52.1001,52.1001,52.1001,52.1001,200,42.1479312635138,42.1479312635138,42.1479312635138,42.1479312635138,247.224945273181,0.0,1.0
2014-08-01,52.1001,52.1001,52.1001,52.1001,0,42.1479312635138,42.1479312635138,42.1479312635138,42.1479312635138,0,0.0,1.0
2014-08-04,51.65,51.65,51.65,51.65,381,41.7838094314692,41.7838094314692,41.7838094314692,41.7838094314692,470.96352074541,0.0,1.0
2014-08-05,51.65,51.65,51.65,51.65,0,41.7838094314692,41.7838094314692,41.7838094314692,41.7838094314692,0,0.0,1.0
2014-08-06,51.65,51.65,51.65,51.65,0,41.7838094314692,41.7838094314692,41.7838094314692,41.7838094314692,0,0.0,1.0
2014-08-07,51.65,51.65,51.65,51.65,0,41.7838094314692,41.7838094314692,41.7838094314692,41.7838094314692,0,0.0,1.0
2014-08-08,51.65,51.65,51.65,51.65,0,41.7838094314692,41.7838094314692,41.7838094314692,41.7838094314692,0,0.0,1.0
2014-08-11,51.65,51.65,51.65,51.65,0,41.7838094314692,41.7838094314692,41.7838094314692,41.7838094314692,0,0.0,1.0
2014-08-12,51.65,51.65,51.65,51.65,0,41.7838094314692,41.7838094314692,41.7838094314692,41.7838094314692,0,0.0,1.0
2014-08-13,51.65,51.65,51.65,51.65,0,41.7838094314692,41.7838094314692,41.7838094314692,41.7838094314692,0,0.0,1.0
2014-08-14,51.22,51.5,51.22,51.5,6963,41.4359480944793,41.6624624534495,41.4359480944793,41.6624624534495,8607.13646968579,0.0,1.0
2014-08-15,51.25,51.83,51.25,51.83,6302,41.4602174900832,41.9294258050929,41.4602174900832,41.9294258050929,7790.05802555793,0.0,1.0
2014-08-18,51.75,52.0,51.75,52.0,2264,41.8647074168157,42.066952380182,41.8647074168157,42.066952380182,2798.58638049241,0.0,1.0
2014-08-19,52.5,52.7,52.42,52.7,7510,42.4714423069145,42.6332382776075,42.4067239186373,42.6332382776075,9283.29669500795,0.0,1.0
2014-08-20,52.53,53.0,52.53,53.0,4512,42.4957117025185,42.875932233647,42.4957117025185,42.875932233647,5577.39476536296,0.0,1.0
2014-08-21,53.2501,53.49,53.2501,53.49,790,43.0782580949986,43.2723323618449,43.0782580949986,43.2723323618449,976.538533829065,0.0,1.0
2014-08-22,53.0,53.05,52.49,53.05,2375,42.875932233647,42.9163812263203,42.4633525083799,42.9163812263203,2935.79622511903,0.0,1.0
2014-08-25,53.0,53.0,53.0,53.0,0,42.875932233647,42.875932233647,42.875932233647,42.875932233647,0,0.0,1.0
2014-08-26,53.6,53.6,53.6,53.6,100,43.3613201457261,43.3613201457261,43.3613201457261,43.3613201457261,123.61247263659,0.0,1.0
2014-08-27,53.6,53.6,53.6,53.6,0,43.3613201457261,43.3613201457261,43.3613201457261,43.3613201457261,0,0.0,1.0
2014-08-28,53.6,53.6,53.6,53.6,0,43.3613201457261,43.3613201457261,43.3613201457261,43.3613201457261,0,0.0,1.0
2014-08-29,53.6,53.6,53.6,53.6,0,43.3613201457261,43.3613201457261,43.3613201457261,43.3613201457261,0,0.0,1.0
2014-09-02,53.6,53.6,53.6,53.6,0,43.3613201457261,43.3613201457261,43.3613201457261,43.3613201457261,0,0.0,1.0
2014-09-03,53.6,53.6,53.6,53.6,0,43.3613201457261,43.3613201457261,43.3613201457261,43.3613201457261,0,0.0,1.0
2014-09-04,53.6,53.6,53.6,53.6,35,43.3613201457261,43.3613201457261,43.3613201457261,43.3613201457261,43.2643654228066,0.0,1.0
2014-09-05,53.1301,53.1301,53.1301,53.1301,106,42.9811805125828,42.9811805125828,42.9811805125828,42.9811805125828,131.029220994786,0.0,1.0
2014-09-08,53.1301,53.1301,53.1301,53.1301,0,42.9811805125828,42.9811805125828,42.9811805125828,42.9811805125828,0,0.0,1.0
2014-09-09,53.6,53.6,53.6,53.6,135,43.3613201457261,43.3613201457261,43.3613201457261,43.3613201457261,166.876838059397,0.0,1.0
2014-09-10,52.826,52.826,52.826,52.826,205,42.7351697391441,42.7351697391441,42.7351697391441,42.7351697391441,253.405568905011,0.0,1.0
2014-09-11,52.55,52.7541,52.55,52.7541,91044,42.5118912995878,42.67700408768,42.5118912995878,42.67700408768,112541.739587257,0.0,1.0
2014-09-12,52.59,52.95,52.59,52.95,1856,42.5442504937264,42.8354832409738,42.5442504937264,42.8354832409738,2294.24749213512,0.0,1.0
2014-09-15,52.65,52.65,52.65,52.65,751,42.5927892849343,42.5927892849343,42.5927892849343,42.5927892849343,928.329669500794,0.0,1.0
2014-09-16,52.4,52.482,52.35,52.482,7668,42.390544321568,42.4568806695521,42.3500953288948,42.4568806695521,9478.60440177376,0.0,1.0
2014-09-17,52.9,53.45,52.9,53.45,5630,42.7950342483005,43.2399731677063,42.7950342483005,43.2399731677063,6959.38220944005,0.0,1.0
2014-09-18,54.46,54.77,54.41,54.75,6352,44.057042819706,44.3078265742802,44.0165938270327,44.2916469772109,7851.86426187622,0.0,1.0
2014-09-19,53.56,53.95,53.512,53.95,3369,43.3289609515875,43.6444630944388,43.2901299186211,43.6444630944388,4164.50420312673,0.0,1.0
2014-09-22,53.56,53.56,53.56,53.56,0,43.3289609515875,43.3289609515875,43.3289609515875,43.3289609515875,0,0.0,1.0
2014-09-23,53.56,53.56,53.56,53.56,0,43.3289609515875,43.3289609515875,43.3289609515875,43.3289609515875,0,0.0,1.0
2014-09-24,53.56,53.56,53.56,53.56,0,43.3289609515875,43.3289609515875,43.3289609515875,43.3289609515875,0,0.0,1.0
2014-09-25,53.56,53.56,53.56,53.56,0,43.3289609515875,43.3289609515875,43.3289609515875,43.3289609515875,0,0.0,1.0
2014-09-26,53.56,53.56,53.56,53.56,0,43.3289609515875,43.3289609515875,43.3289609515875,43.3289609515875,0,0.0,1.0
2014-09-29,52.65,52.79,52.65,52.79,749,42.5927892849343,42.7060464644194,42.5927892849343,42.7060464644194,925.857420048062,0.0,1.0
2014-09-30,52.05,52.79,51.83,52.79,11669,42.1074013728553,42.7060464644194,41.9294258050929,42.7060464644194,14424.3394319637,0.0,1.0
2014-10-01,52.05,52.05,52.05,52.05,0,42.1074013728553,42.1074013728553,42.1074013728553,42.1074013728553,0,0.0,1.0
2014-10-02,51.5,51.5,51.5,51.5,701,41.6624624534495,41.6624624534495,41.6624624534495,41.6624624534495,866.523433182498,0.0,1.0
2014-10-03,51.652,51.652,51.652,51.652,1103,41.7854273911762,41.7854273911762,41.7854273911762,41.7854273911762,1363.44557318159,0.0,1.0
2014-10-06,52.052,52.25,52.052,52.25,4035,42.1090193325622,42.2691973435483,42.1090193325622,42.2691973435483,4987.76327088642,0.0,1.0
2014-10-07,52.12,52.12,52.12,52.12,120,42.1640299625978,42.1640299625978,42.1640299625978,42.1640299625978,148.334967163909,0.0,1.0
2014-10-08,52.3,52.3,52.3,52.3,100,42.3096463362215,42.3096463362215,42.3096463362215,42.3096463362215,123.61247263659,0.0,1.0
2014-10-09,52.3,52.3,52.3,52.3,0,42.3096463362215,42.3096463362215,42.3096463362215,42.3096463362215,0,0.0,1.0
2014-10-10,52.3,52.3,52.3,52.3,0,42.3096463362215,42.3096463362215,42.3096463362215,42.3096463362215,0,0.0,1.0
2014-10-13,52.3,52.3,52.3,52.3,0,42.3096463362215,42.3096463362215,42.3096463362215,42.3096463362215,0,0.0,1.0
2014-10-14,52.3,52.3,52.3,52.3,0,42.3096463362215,42.3096463362215,42.3096463362215,42.3096463362215,0,0.0,1.0
2014-10-15,48.9501,49.55,48.9501,49.55,200,40.0445836445047,40.5353435352575,40.0445836445047,40.5353435352575,244.478006986183,0.55,1.0
2014-10-16,48.9501,48.9501,48.9501,48.9501,0,40.0445836445047,40.0445836445047,40.0445836445047,40.0445836445047,0,0.0,1.0
2014-10-17,48.9501,48.9501,48.9501,48.9501,0,40.0445836445047,40.0445836445047,40.0445836445047,40.0445836445047,0,0.0,1.0
2014-10-20,50.4,50.4,50.4,50.4,2060,41.2307026070026,41.2307026070026,41.2307026070026,41.2307026070026,2518.12347195768,0.0,1.0
2014-10-21,50.83,50.83,50.83,50.83,130,41.582472490356,41.582472490356,41.582472490356,41.582472490356,158.910704541019,0.0,1.0
2014-10-22,51.54,51.54,51.36,51.39,2100,42.1633018326372,42.1633018326372,42.0160493233265,42.0405914082116,2567.01907335492,0.0,1.0
2014-10-23,51.3,51.518,51.3,51.518,304,41.9669651535562,42.1453043037215,41.9669651535562,42.1453043037215,371.606570618998,0.0,1.0
2014-10-24,51.3,51.3,51.3,51.3,0,41.9669651535562,41.9669651535562,41.9669651535562,41.9669651535562,0,0.0,1.0
2014-10-27,51.35,51.3801,51.25,51.3801,746,42.0078686283648,42.0324925201995,41.9260616787477,42.0324925201995,911.90296605846,0.0,1.0
2014-10-28,51.35,51.35,51.35,51.35,20,42.0078686283648,42.0078686283648,42.0078686283648,42.0078686283648,24.4478006986182,0.0,1.0
2014-10-29,51.35,51.35,51.35,51.35,0,42.0078686283648,42.0078686283648,42.0078686283648,42.0078686283648,0,0.0,1.0
2014-10-30,51.35,51.35,51.35,51.35,0,42.0078686283648,42.0078686283648,42.0078686283648,42.0078686283648,0,0.0,1.0
2014-10-31,51.35,51.35,51.35,51.35,0,42.0078686283648,42.0078686283648,42.0078686283648,42.0078686283648,0,0.0,1.0
2014-11-03,51.35,51.35,51.35,51.35,0,42.0078686283648,42.0078686283648,42.0078686283648,42.0078686283648,0,0.0,1.0
2014-11-04,52.98,52.98,52.98,52.98,308,43.341321907123,43.341321907123,43.341321907123,43.341321907123,376.496130758721,0.0,1.0
2014-11-05,52.98,52.98,52.98,52.98,0,43.341321907123,43.341321907123,43.341321907123,43.341321907123,0,0.0,1.0
2014-11-06,52.98,52.98,52.98,52.98,55,43.341321907123,43.341321907123,43.341321907123,43.341321907123,67.2314519212002,0.0,1.0
2014-11-07,52.61,53.056,52.61,53.056,1244,43.0386361935398,43.403495188832,43.0386361935398,43.403495188832,1520.65320345406,0.0,1.0
2014-11-10,53.6,53.6,53.56,53.6,2229,43.8485249947488,43.8485249947488,43.815802214902,43.8485249947488,2724.70738786101,0.0,1.0
2014-11-11,53.5,53.696,53.5,53.696,536,43.7667180451318,43.9270596663812,43.7667180451318,43.9270596663812,655.201058722968,0.0,1.0
2014-11-12,53.4,53.56,53.4,53.56,280,43.6849110955147,43.815802214902,43.6849110955147,43.815802214902,342.269209780655,0.0,1.0
2014-11-13,53.4,53.4,53.4,53.4,0,43.6849110955147,43.6849110955147,43.6849110955147,43.6849110955147,0,0.0,1.0
2014-11-14,53.952,53.952,53.952,53.952,793,44.1364854574009,44.1364854574009,44.1364854574009,44.1364854574009,969.355297700214,0.0,1.0
2014-11-17,53.952,53.952,53.952,53.952,0,44.1364854574009,44.1364854574009,44.1364854574009,44.1364854574009,0,0.0,1.0
2014-11-18,53.952,53.952,53.952,53.952,0,44.1364854574009,44.1364854574009,44.1364854574009,44.1364854574009,0,0.0,1.0
2014-11-19,53.76,53.85,53.75,53.85,4499,43.9794161141361,44.0530423687915,43.9712354191744,44.0530423687915,5499.53276715418,0.0,1.0
2014-11-20,54.4,54.85,54.36,54.85,4383,44.5029805916854,44.8711118649622,44.4702578118385,44.8711118649622,5357.73552310219,0.0,1.0
2014-11-21,55.3,55.486,55.25,55.486,2361,45.239243138239,45.3914040645267,45.1983396634305,45.3914040645267,2886.06287247188,0.0,1.0
2014-11-24,55.3,55.3,55.3,55.3,0,45.239243138239,45.239243138239,45.239243138239,45.239243138239,0,0.0,1.0
2014-11-25,55.3,55.3,55.3,55.3,0,45.239243138239,45.239243138239,45.239243138239,45.239243138239,0,0.0,1.0
2014-11-26,55.2,55.65,55.2,55.65,630,45.1574361886219,45.5255674618987,45.1574361886219,45.5255674618987,770.105722006475,0.0,1.0
2014-11-28,55.2,55.2,55.2,55.2,0,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,0,0.0,1.0
2014-12-01,55.2,55.2,55.2,55.2,0,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,0,0.0,1.0
2014-12-02,55.2,55.2,55.2,55.2,67,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,81.9001323403712,0.0,1.0
2014-12-03,55.2,55.2,55.2,55.2,14,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,17.1134604890328,0.0,1.0
2014-12-04,55.2,55.2,55.2,55.2,0,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,0,0.0,1.0
2014-12-05,57.3901,57.3901,57.3901,57.3901,120,46.9490901921853,46.9490901921853,46.9490901921853,46.9490901921853,146.68680419171,0.0,1.0
2014-12-08,57.45,57.45,57.45,57.45,100,46.998092555006,46.998092555006,46.998092555006,46.998092555006,122.239003493091,0.0,1.0
2014-12-09,57.45,57.45,57.45,57.45,0,46.998092555006,46.998092555006,46.998092555006,46.998092555006,0,0.0,1.0
2014-12-10,57.3197,57.3197,57.3197,57.3197,2000,46.8914980996549,46.8914980996549,46.8914980996549,46.8914980996549,2444.78006986183,0.0,1.0
2014-12-11,56.6,56.6,56.6,56.6,236,46.3027334832609,46.3027334832609,46.3027334832609,46.3027334832609,288.484048243695,0.0,1.0
2014-12-12,56.6,56.6,56.6,56.6,0,46.3027334832609,46.3027334832609,46.3027334832609,46.3027334832609,0,0.0,1.0
2014-12-15,56.6,56.6,56.6,56.6,0,46.3027334832609,46.3027334832609,46.3027334832609,46.3027334832609,0,0.0,1.0
2014-12-16,56.015,56.015,56.015,56.015,547,45.824162828001,45.824162828001,45.824162828001,45.824162828001,668.64734910721,0.0,1.0
2014-12-17,55.65,55.65,55.65,55.65,138,45.5255674618987,45.5255674618987,45.5255674618987,45.5255674618987,168.689824820466,0.0,1.0
2014-12-18,55.65,55.65,55.65,55.65,0,45.5255674618987,45.5255674618987,45.5255674618987,45.5255674618987,0,0.0,1.0
2014-12-19,55.65,55.65,55.65,55.65,0,45.5255674618987,45.5255674618987,45.5255674618987,45.5255674618987,0,0.0,1.0
2014-12-22,55.65,55.65,55.65,55.65,0,45.5255674618987,45.5255674618987,45.5255674618987,45.5255674618987,0,0.0,1.0
2014-12-23,57.38,57.38,57.38,57.38,150,46.940827690274,46.940827690274,46.940827690274,46.940827690274,183.358505239637,0.0,1.0
2014-12-24,57.38,57.38,57.38,57.38,0,46.940827690274,46.940827690274,46.940827690274,46.940827690274,0,0.0,1.0
2014-12-26,57.38,57.38,57.38,57.38,0,46.940827690274,46.940827690274,46.940827690274,46.940827690274,0,0.0,1.0
2014-12-29,57.38,57.38,57.38,57.38,90,46.940827690274,46.940827690274,46.940827690274,46.940827690274,110.015103143782,0.0,1.0
2014-12-30,57.38,57.38,57.38,57.38,180,46.940827690274,46.940827690274,46.940827690274,46.940827690274,220.030206287564,0.0,1.0
2014-12-31,57.38,57.38,57.38,57.38,0,46.940827690274,46.940827690274,46.940827690274,46.940827690274,0,0.0,1.0
2015-01-02,57.38,57.38,57.38,57.38,0,46.940827690274,46.940827690274,46.940827690274,46.940827690274,0,0.0,1.0
2015-01-05,57.38,57.38,57.38,57.38,3,46.940827690274,46.940827690274,46.940827690274,46.940827690274,3.66717010479274,0.0,1.0
2015-01-06,53.26,54.24,53.26,54.24,3307,43.5703813660508,44.3720894722981,43.5703813660508,44.3720894722981,4042.44384551653,0.0,1.0
2015-01-07,54.9,54.9,54.9,54.9,564,44.9120153397707,44.9120153397707,44.9120153397707,44.9120153397707,689.427979701035,0.0,1.0
2015-01-08,56.23,56.23,55.93,55.93,292,46.0000477696777,46.0000477696777,45.7546269208265,45.7546269208265,356.937890199827,0.0,1.0
2015-01-09,56.23,56.23,56.23,56.23,0,46.0000477696777,46.0000477696777,46.0000477696777,46.0000477696777,0,0.0,1.0
2015-01-12,56.23,56.23,56.23,56.23,0,46.0000477696777,46.0000477696777,46.0000477696777,46.0000477696777,0,0.0,1.0
2015-01-13,56.23,56.23,56.23,56.23,0,46.0000477696777,46.0000477696777,46.0000477696777,46.0000477696777,0,0.0,1.0
2015-01-14,56.23,56.23,56.23,56.23,0,46.0000477696777,46.0000477696777,46.0000477696777,46.0000477696777,0,0.0,1.0
2015-01-15,55.6,55.6,55.6,55.6,367,45.4846639870902,45.4846639870902,45.4846639870902,45.4846639870902,448.617142819645,0.0,1.0
2015-01-16,55.6,55.6,55.6,55.6,0,45.4846639870902,45.4846639870902,45.4846639870902,45.4846639870902,0,0.0,1.0
2015-01-20,56.91,56.91,56.91,56.91,285,46.5563350270738,46.5563350270738,46.5563350270738,46.5563350270738,348.38115995531,0.0,1.0
2015-01-21,57.55,57.55,57.55,57.55,1993,47.079899504623,47.079899504623,47.079899504623,47.079899504623,2436.22333961731,0.0,1.0
2015-01-22,59.35,59.35,59.35,59.35,783,48.5524245977303,48.5524245977303,48.5524245977303,48.5524245977303,957.131397350904,0.0,1.0
2015-01-23,59.5,59.91,59.5,59.91,1250,48.6751350221559,49.0105435155859,48.6751350221559,49.0105435155859,1527.98754366364,0.0,1.0
2015-01-26,59.5,59.5,59.5,59.5,0,48.6751350221559,48.6751350221559,48.6751350221559,48.6751350221559,0,0.0,1.0
2015-01-27,58.5601,58.5601,58.5601,58.5601,365,47.906231502705,47.906231502705,47.906231502705,47.906231502705,446.172362749783,0.0,1.0
2015-01-28,58.5601,58.5601,58.5601,58.5601,0,47.906231502705,47.906231502705,47.906231502705,47.906231502705,0,0.0,1.0
2015-01-29,58.5601,58.5601,58.5601,58.5601,0,47.906231502705,47.906231502705,47.906231502705,47.906231502705,0,0.0,1.0
2015-01-30,58.5601,58.5601,58.5601,58.5601,0,47.906231502705,47.906231502705,47.906231502705,47.906231502705,0,0.0,1.0
2015-02-02,58.5601,58.5601,58.5601,58.5601,0,47.906231502705,47.906231502705,47.906231502705,47.906231502705,0,0.0,1.0
2015-02-03,58.5601,58.5601,58.5601,58.5601,0,47.906231502705,47.906231502705,47.906231502705,47.906231502705,0,0.0,1.0
2015-02-04,58.5601,58.5601,58.5601,58.5601,0,47.906231502705,47.906231502705,47.906231502705,47.906231502705,0,0.0,1.0
2015-02-05,58.5601,58.5601,58.5601,58.5601,0,47.906231502705,47.906231502705,47.906231502705,47.906231502705,0,0.0,1.0
2015-02-06,58.5601,58.5601,58.5601,58.5601,0,47.906231502705,47.906231502705,47.906231502705,47.906231502705,0,0.0,1.0
2015-02-09,57.24,57.24,57.24,57.24,500,46.8262979608101,46.8262979608101,46.8262979608101,46.8262979608101,611.195017465456,0.0,1.0
2015-02-10,57.24,57.24,57.24,57.24,0,46.8262979608101,46.8262979608101,46.8262979608101,46.8262979608101,0,0.0,1.0
2015-02-11,57.24,57.24,57.24,57.24,0,46.8262979608101,46.8262979608101,46.8262979608101,46.8262979608101,0,0.0,1.0
2015-02-12,57.24,57.24,57.24,57.24,0,46.8262979608101,46.8262979608101,46.8262979608101,46.8262979608101,0,0.0,1.0
2015-02-13,57.24,57.24,57.24,57.24,0,46.8262979608101,46.8262979608101,46.8262979608101,46.8262979608101,0,0.0,1.0
2015-02-17,57.24,57.24,57.24,57.24,0,46.8262979608101,46.8262979608101,46.8262979608101,46.8262979608101,0,0.0,1.0
2015-02-18,57.24,57.24,57.24,57.24,0,46.8262979608101,46.8262979608101,46.8262979608101,46.8262979608101,0,0.0,1.0
2015-02-19,57.24,57.24,57.24,57.24,0,46.8262979608101,46.8262979608101,46.8262979608101,46.8262979608101,0,0.0,1.0
2015-02-20,61.33,61.33,61.33,61.33,237,50.1722022001482,50.1722022001482,50.1722022001482,50.1722022001482,289.706438278626,0.0,1.0
2015-02-23,61.7,61.7,61.7,61.7,352,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,430.281292295681,0.0,1.0
2015-02-24,61.7,61.7,61.7,61.7,0,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,0,0.0,1.0
2015-02-25,61.7,61.7,61.7,61.7,0,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,0,0.0,1.0
2015-02-26,61.7,61.7,61.7,61.7,0,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,0,0.0,1.0
2015-02-27,61.7,61.7,61.7,61.7,0,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,0,0.0,1.0
2015-03-02,61.7,61.7,61.7,61.7,0,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,0,0.0,1.0
2015-03-03,61.7,61.7,61.7,61.7,36,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,44.0060412575128,0.0,1.0
2015-03-04,61.7,61.7,61.7,61.7,0,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,0,0.0,1.0
2015-03-05,61.7,61.7,61.7,61.7,0,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,0,0.0,1.0
2015-03-06,61.7,61.7,61.7,61.7,0,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,0,0.0,1.0
2015-03-09,61.7,61.7,61.7,61.7,100,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,122.239003493091,0.0,1.0
2015-03-10,61.7,61.7,61.7,61.7,0,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,0,0.0,1.0
2015-03-11,61.7,61.7,61.7,61.7,0,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,0,0.0,1.0
2015-03-12,61.7,61.7,61.7,61.7,0,50.4748879137314,50.4748879137314,50.4748879137314,50.4748879137314,0,0.0,1.0
2015-03-13,60.15,60.15,60.15,60.15,1000,49.2068801946668,49.2068801946668,49.2068801946668,49.2068801946668,1222.39003493091,0.0,1.0
2015-03-16,60.15,60.15,60.15,60.15,50,49.2068801946668,49.2068801946668,49.2068801946668,49.2068801946668,61.1195017465456,0.0,1.0
2015-03-17,60.15,60.15,60.15,60.15,0,49.2068801946668,49.2068801946668,49.2068801946668,49.2068801946668,0,0.0,1.0
2015-03-18,62.2,62.2,61.56,61.56,200,50.8839226618167,50.8839226618167,50.3603581842675,50.3603581842675,244.478006986183,0.0,1.0
2015-03-19,62.2,62.2,62.2,62.2,0,50.8839226618167,50.8839226618167,50.8839226618167,50.8839226618167,0,0.0,1.0
2015-03-20,62.2,62.2,62.2,62.2,0,50.8839226618167,50.8839226618167,50.8839226618167,50.8839226618167,0,0.0,1.0
2015-03-23,62.2,62.2,62.2,62.2,0,50.8839226618167,50.8839226618167,50.8839226618167,50.8839226618167,0,0.0,1.0
2015-03-24,62.2,62.2,62.2,62.2,0,50.8839226618167,50.8839226618167,50.8839226618167,50.8839226618167,0,0.0,1.0
2015-03-25,62.2,62.2,62.2,62.2,0,50.8839226618167,50.8839226618167,50.8839226618167,50.8839226618167,0,0.0,1.0
2015-03-26,59.48,59.53,59.48,59.53,400,48.6587736322325,48.699677107041,48.6587736322325,48.699677107041,488.956013972365,0.0,1.0
2015-03-27,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-03-30,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-03-31,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-04-01,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-04-02,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-04-06,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-04-07,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-04-08,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-04-09,59.48,59.48,59.48,59.48,80,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,97.7912027944729,0.0,1.0
2015-04-10,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-04-13,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-04-14,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-04-15,59.48,59.48,59.48,59.48,83,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,101.458372899266,0.0,1.0
2015-04-16,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-04-17,59.48,59.48,59.48,59.48,0,48.6587736322325,48.6587736322325,48.6587736322325,48.6587736322325,0,0.0,1.0
2015-04-20,60.31,60.31,60.31,60.31,105,49.3377713140541,49.3377713140541,49.3377713140541,49.3377713140541,128.350953667746,0.0,1.0
2015-04-21,59.81,60.21,59.81,60.21,900,48.9287365659688,49.2559643644371,48.9287365659688,49.2559643644371,1100.15103143782,0.0,1.0
2015-04-22,59.81,59.81,59.81,59.81,0,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,0,0.0,1.0
2015-04-23,59.81,59.81,59.81,59.81,0,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,0,0.0,1.0
2015-04-24,59.81,59.81,59.81,59.81,91,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,111.237493178713,0.0,1.0
2015-04-27,59.81,59.81,59.81,59.81,98,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,119.794223423229,0.0,1.0
2015-04-28,59.81,59.81,59.81,59.81,0,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,0,0.0,1.0
2015-04-29,59.81,59.81,59.81,59.81,0,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,0,0.0,1.0
2015-04-30,59.81,59.81,59.81,59.81,0,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,0,0.0,1.0
2015-05-01,59.81,59.81,59.81,59.81,12,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,14.6686804191709,0.0,1.0
2015-05-04,59.81,59.81,59.81,59.81,0,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,0,0.0,1.0
2015-05-05,59.81,59.81,59.81,59.81,0,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,0,0.0,1.0
2015-05-06,59.81,59.81,59.81,59.81,0,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,0,0.0,1.0
2015-05-07,59.81,59.81,59.81,59.81,0,48.9287365659688,48.9287365659688,48.9287365659688,48.9287365659688,0,0.0,1.0
2015-05-08,61.06,61.06,61.05,61.05,589,49.9513234361822,49.9513234361822,49.9431427412204,49.9431427412204,719.987730574307,0.0,1.0
2015-05-11,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-12,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-13,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-14,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-15,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-18,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-19,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-20,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-21,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-22,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-26,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-27,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-28,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-05-29,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-06-01,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-06-02,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-06-03,61.06,61.06,61.06,61.06,0,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,0,0.0,1.0
2015-06-04,61.06,61.06,61.06,61.06,7,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,8.55673024451638,0.0,1.0
2015-06-05,61.06,61.06,61.06,61.06,30,49.9513234361822,49.9513234361822,49.9513234361822,49.9513234361822,36.6717010479273,0.0,1.0
2015-06-08,61.6,61.6,61.6,61.6,269,50.3930809641143,50.3930809641143,50.3930809641143,50.3930809641143,328.822919396416,0.0,1.0
2015-06-09,61.6,61.6,61.6,61.6,0,50.3930809641143,50.3930809641143,50.3930809641143,50.3930809641143,0,0.0,1.0
2015-06-10,61.6,61.6,61.6,61.6,7,50.3930809641143,50.3930809641143,50.3930809641143,50.3930809641143,8.55673024451639,0.0,1.0
2015-06-11,61.6,61.6,61.6,61.6,0,50.3930809641143,50.3930809641143,50.3930809641143,50.3930809641143,0,0.0,1.0
2015-06-12,64.96,64.96,64.71,64.71,200,53.1417944712478,53.1417944712478,52.9372770972051,52.9372770972051,244.478006986183,0.0,1.0
2015-06-15,64.96,64.96,64.96,64.96,0,53.1417944712478,53.1417944712478,53.1417944712478,53.1417944712478,0,0.0,1.0
2015-06-16,64.96,64.96,64.96,64.96,0,53.1417944712478,53.1417944712478,53.1417944712478,53.1417944712478,0,0.0,1.0
2015-06-17,64.96,64.96,64.96,64.96,0,53.1417944712478,53.1417944712478,53.1417944712478,53.1417944712478,0,0.0,1.0
2015-06-18,64.96,64.96,64.96,64.96,0,53.1417944712478,53.1417944712478,53.1417944712478,53.1417944712478,0,0.0,1.0
2015-06-19,64.96,64.96,64.96,64.96,0,53.1417944712478,53.1417944712478,53.1417944712478,53.1417944712478,0,0.0,1.0
2015-06-22,64.96,64.96,64.96,64.96,0,53.1417944712478,53.1417944712478,53.1417944712478,53.1417944712478,0,0.0,1.0
2015-06-23,66.9,67.06,66.9,67.06,1175,54.728849293819,54.8597404132063,54.728849293819,54.8597404132063,1436.30829104382,0.0,1.0
2015-06-24,66.9,66.9,66.9,66.9,0,54.728849293819,54.728849293819,54.728849293819,54.728849293819,0,0.0,1.0
2015-06-25,66.9,66.9,66.9,66.9,0,54.728849293819,54.728849293819,54.728849293819,54.728849293819,0,0.0,1.0
2015-06-26,66.1,66.1,66.1,66.1,25000,54.0743936968824,54.0743936968824,54.0743936968824,54.0743936968824,30559.7508732728,0.0,1.0
2015-06-29,66.1,66.1,66.1,66.1,0,54.0743936968824,54.0743936968824,54.0743936968824,54.0743936968824,0,0.0,1.0
2015-06-30,66.1,66.1,66.1,66.1,0,54.0743936968824,54.0743936968824,54.0743936968824,54.0743936968824,0,0.0,1.0
2015-07-01,66.1,66.1,66.1,66.1,0,54.0743936968824,54.0743936968824,54.0743936968824,54.0743936968824,0,0.0,1.0
2015-07-02,66.1,66.1,66.1,66.1,0,54.0743936968824,54.0743936968824,54.0743936968824,54.0743936968824,0,0.0,1.0
2015-07-06,66.1,66.1,66.1,66.1,0,54.0743936968824,54.0743936968824,54.0743936968824,54.0743936968824,0,0.0,1.0
2015-07-07,66.1,66.1,66.1,66.1,0,54.0743936968824,54.0743936968824,54.0743936968824,54.0743936968824,0,0.0,1.0
2015-07-08,66.1,66.1,66.1,66.1,52,54.0743936968824,54.0743936968824,54.0743936968824,54.0743936968824,63.5642818164075,0.0,1.0
2015-07-09,66.1,66.1,66.1,66.1,0,54.0743936968824,54.0743936968824,54.0743936968824,54.0743936968824,0,0.0,1.0
2015-07-10,66.1,66.1,66.1,66.1,0,54.0743936968824,54.0743936968824,54.0743936968824,54.0743936968824,0,0.0,1.0
2015-07-13,66.1,66.1,66.1,66.1,0,54.0743936968824,54.0743936968824,54.0743936968824,54.0743936968824,0,0.0,1.0
2015-07-14,68.3,68.3,66.54,66.54,830,55.8741465884579,55.8741465884579,54.4343442751975,54.4343442751975,1014.58372899266,0.0,1.0
2015-07-15,68.3,68.3,68.3,68.3,0,55.8741465884579,55.8741465884579,55.8741465884579,55.8741465884579,0,0.0,1.0
2015-07-16,68.13,68.13,68.13,68.13,120,55.7350747741089,55.7350747741089,55.7350747741089,55.7350747741089,146.686804191709,0.0,1.0
2015-07-17,67.5201,67.5201,67.5201,67.5201,100,55.2361341883944,55.2361341883944,55.2361341883944,55.2361341883944,122.239003493091,0.0,1.0
2015-07-20,67.5201,67.5201,67.5201,67.5201,0,55.2361341883944,55.2361341883944,55.2361341883944,55.2361341883944,0,0.0,1.0
2015-07-21,67.1,67.1,67.1,67.1,100,54.8924631930531,54.8924631930531,54.8924631930531,54.8924631930531,122.239003493091,0.0,1.0
2015-07-22,65.9,65.9,65.9,65.9,430,53.9107797976483,53.9107797976483,53.9107797976483,53.9107797976483,525.627715020292,0.0,1.0
2015-07-23,66.8,66.8,66.16,66.16,200,54.6470423442019,54.6470423442019,54.1234778666526,54.1234778666526,244.478006986182,0.0,1.0
2015-07-24,65.64,65.64,65.64,65.64,285,53.6980817286439,53.6980817286439,53.6980817286439,53.6980817286439,348.38115995531,0.0,1.0
2015-07-27,64.75,64.75,64.75,64.75,300,52.969999877052,52.969999877052,52.969999877052,52.969999877052,366.717010479274,0.0,1.0
2015-07-28,64.75,64.75,64.75,64.75,0,52.969999877052,52.969999877052,52.969999877052,52.969999877052,0,0.0,1.0
2015-07-29,64.75,64.75,64.75,64.75,0,52.969999877052,52.969999877052,52.969999877052,52.969999877052,0,0.0,1.0
2015-07-30,64.75,64.75,64.75,64.75,47,52.969999877052,52.969999877052,52.969999877052,52.969999877052,57.4523316417529,0.0,1.0
2015-07-31,64.75,64.75,64.75,64.75,0,52.969999877052,52.969999877052,52.969999877052,52.969999877052,0,0.0,1.0
2015-08-03,66.2,66.2,66.2,66.2,1993,54.1562006464995,54.1562006464995,54.1562006464995,54.1562006464995,2436.22333961731,0.0,1.0
2015-08-04,66.2,66.2,66.2,66.2,0,54.1562006464995,54.1562006464995,54.1562006464995,54.1562006464995,0,0.0,1.0
2015-08-05,65.95,66.15,65.95,66.15,563,53.9516832724568,54.1152971716909,53.9516832724568,54.1152971716909,688.205589666104,0.0,1.0
2015-08-06,65.95,65.95,65.95,65.95,0,53.9516832724568,53.9516832724568,53.9516832724568,53.9516832724568,0,0.0,1.0
2015-08-07,65.0,65.09,64.8501,64.8501,300,53.1745172510946,53.24814350575,53.0518886336187,53.0518886336187,366.717010479274,0.0,1.0
2015-08-10,65.0,65.0,65.0,65.0,0,53.1745172510946,53.1745172510946,53.1745172510946,53.1745172510946,0,0.0,1.0
2015-08-11,65.0,65.0,65.0,65.0,0,53.1745172510946,53.1745172510946,53.1745172510946,53.1745172510946,0,0.0,1.0
2015-08-12,65.0,65.0,65.0,65.0,0,53.1745172510946,53.1745172510946,53.1745172510946,53.1745172510946,0,0.0,1.0
2015-08-13,65.0,65.0,65.0,65.0,0,53.1745172510946,53.1745172510946,53.1745172510946,53.1745172510946,0,0.0,1.0
2015-08-14,65.0,65.0,65.0,65.0,66,53.1745172510946,53.1745172510946,53.1745172510946,53.1745172510946,80.6777423054403,0.0,1.0
2015-08-17,65.0,65.0,65.0,65.0,0,53.1745172510946,53.1745172510946,53.1745172510946,53.1745172510946,0,0.0,1.0
2015-08-18,65.0,65.0,65.0,65.0,0,53.1745172510946,53.1745172510946,53.1745172510946,53.1745172510946,0,0.0,1.0
2015-08-19,65.0,65.0,65.0,65.0,0,53.1745172510946,53.1745172510946,53.1745172510946,53.1745172510946,0,0.0,1.0
2015-08-20,65.0,65.0,65.0,65.0,0,53.1745172510946,53.1745172510946,53.1745172510946,53.1745172510946,0,0.0,1.0
2015-08-21,64.15,64.15,64.15,64.15,100,52.4791581793496,52.4791581793496,52.4791581793496,52.4791581793496,122.239003493091,0.0,1.0
2015-08-24,64.15,64.15,64.15,64.15,0,52.4791581793496,52.4791581793496,52.4791581793496,52.4791581793496,0,0.0,1.0
2015-08-25,64.1,64.1,64.1,64.1,100,52.438254704541,52.438254704541,52.438254704541,52.438254704541,122.239003493091,0.0,1.0
2015-08-26,63.3,63.3,63.3,63.3,100,51.7837991076045,51.7837991076045,51.7837991076045,51.7837991076045,122.239003493091,0.0,1.0
2015-08-27,63.3,63.3,63.3,63.3,0,51.7837991076045,51.7837991076045,51.7837991076045,51.7837991076045,0,0.0,1.0
2015-08-28,63.3,63.3,63.3,63.3,0,51.7837991076045,51.7837991076045,51.7837991076045,51.7837991076045,0,0.0,1.0
2015-08-31,63.3,63.3,63.3,63.3,0,51.7837991076045,51.7837991076045,51.7837991076045,51.7837991076045,0,0.0,1.0
2015-09-01,63.3,63.3,63.3,63.3,0,51.7837991076045,51.7837991076045,51.7837991076045,51.7837991076045,0,0.0,1.0
2015-09-02,63.3,63.3,63.3,63.3,0,51.7837991076045,51.7837991076045,51.7837991076045,51.7837991076045,0,0.0,1.0
2015-09-03,63.3,63.3,63.3,63.3,0,51.7837991076045,51.7837991076045,51.7837991076045,51.7837991076045,0,0.0,1.0
2015-09-04,63.3,63.3,63.3,63.3,0,51.7837991076045,51.7837991076045,51.7837991076045,51.7837991076045,0,0.0,1.0
2015-09-08,63.3,63.3,63.3,63.3,0,51.7837991076045,51.7837991076045,51.7837991076045,51.7837991076045,0,0.0,1.0
2015-09-09,63.3,63.3,63.3,63.3,0,51.7837991076045,51.7837991076045,51.7837991076045,51.7837991076045,0,0.0,1.0
2015-09-10,65.0,65.0,64.99,64.99,781,53.1745172510946,53.1745172510946,53.1663365561329,53.1663365561329,954.686617281044,0.0,1.0
2015-09-11,65.55,65.55,64.5,64.5,700,53.6244554739885,53.6244554739885,52.7654825030093,52.7654825030093,855.673024451639,0.0,1.0
2015-09-14,65.55,65.55,65.55,65.55,0,53.6244554739885,53.6244554739885,53.6244554739885,53.6244554739885,0,0.0,1.0
2015-09-15,65.55,65.55,65.55,65.55,0,53.6244554739885,53.6244554739885,53.6244554739885,53.6244554739885,0,0.0,1.0
2015-09-16,65.55,65.55,65.55,65.55,45,53.6244554739885,53.6244554739885,53.6244554739885,53.6244554739885,55.0075515718911,0.0,1.0
2015-09-17,65.55,65.55,65.55,65.55,0,53.6244554739885,53.6244554739885,53.6244554739885,53.6244554739885,0,0.0,1.0
2015-09-18,65.55,65.55,65.55,65.55,0,53.6244554739885,53.6244554739885,53.6244554739885,53.6244554739885,0,0.0,1.0
2015-09-21,65.55,65.55,65.55,65.55,0,53.6244554739885,53.6244554739885,53.6244554739885,53.6244554739885,0,0.0,1.0
2015-09-22,65.55,65.55,65.55,65.55,0,53.6244554739885,53.6244554739885,53.6244554739885,53.6244554739885,0,0.0,1.0
2015-09-23,64.15,64.15,64.15,64.15,100,52.4791581793496,52.4791581793496,52.4791581793496,52.4791581793496,122.239003493091,0.0,1.0
2015-09-24,64.15,64.15,64.15,64.15,0,52.4791581793496,52.4791581793496,52.4791581793496,52.4791581793496,0,0.0,1.0
2015-09-25,64.15,64.15,64.15,64.15,40,52.4791581793496,52.4791581793496,52.4791581793496,52.4791581793496,48.8956013972365,0.0,1.0
2015-09-28,64.15,64.15,64.15,64.15,0,52.4791581793496,52.4791581793496,52.4791581793496,52.4791581793496,0,0.0,1.0
2015-09-29,54.85,54.85,54.85,54.85,100,44.8711118649622,44.8711118649622,44.8711118649622,44.8711118649622,122.239003493091,0.0,1.0
2015-09-30,58.23,58.23,58.23,58.23,200,47.6361867620191,47.6361867620191,47.6361867620191,47.6361867620191,244.478006986182,0.0,1.0
2015-10-01,58.23,58.23,58.23,58.23,0,47.6361867620191,47.6361867620191,47.6361867620191,47.6361867620191,0,0.0,1.0
2015-10-02,56.01,56.036,56.01,56.036,1000,45.8200724805202,45.8413422874206,45.8200724805202,45.8413422874206,1222.39003493091,0.0,1.0
2015-10-05,56.01,56.01,56.01,56.01,0,45.8200724805202,45.8200724805202,45.8200724805202,45.8200724805202,0,0.0,1.0
2015-10-06,56.01,56.01,56.01,56.01,0,45.8200724805202,45.8200724805202,45.8200724805202,45.8200724805202,0,0.0,1.0
2015-10-07,56.01,56.01,56.01,56.01,0,45.8200724805202,45.8200724805202,45.8200724805202,45.8200724805202,0,0.0,1.0
2015-10-08,56.01,56.01,56.01,56.01,0,45.8200724805202,45.8200724805202,45.8200724805202,45.8200724805202,0,0.0,1.0
2015-10-09,56.01,56.01,56.01,56.01,0,45.8200724805202,45.8200724805202,45.8200724805202,45.8200724805202,0,0.0,1.0
2015-10-12,56.01,56.01,56.01,56.01,0,45.8200724805202,45.8200724805202,45.8200724805202,45.8200724805202,0,0.0,1.0
2015-10-13,56.01,56.01,56.01,56.01,0,45.8200724805202,45.8200724805202,45.8200724805202,45.8200724805202,0,0.0,1.0
2015-10-14,56.01,56.01,56.01,56.01,0,45.8200724805202,45.8200724805202,45.8200724805202,45.8200724805202,0,0.0,1.0
2015-10-15,57.2,57.2,57.2,57.2,173,46.7935751809633,46.7935751809633,46.7935751809633,46.7935751809633,211.473476043048,0.0,1.0
2015-10-16,57.2,57.2,57.2,57.2,0,46.7935751809633,46.7935751809633,46.7935751809633,46.7935751809633,0,0.0,1.0
2015-10-19,57.2,57.2,57.2,57.2,0,46.7935751809633,46.7935751809633,46.7935751809633,46.7935751809633,0,0.0,1.0
2015-10-20,57.2,57.2,57.2,57.2,0,46.7935751809633,46.7935751809633,46.7935751809633,46.7935751809633,0,0.0,1.0
2015-10-21,58.66,58.68,58.28,58.68,1280,47.9879566453725,48.0043180352959,47.6770902368276,48.0043180352959,1564.65924471157,0.0,1.0
2015-10-22,58.66,58.66,58.66,58.66,17,47.9879566453725,47.9879566453725,47.9879566453725,47.9879566453725,20.7806305938255,0.0,1.0
2015-10-23,58.66,58.66,58.66,58.66,0,47.9879566453725,47.9879566453725,47.9879566453725,47.9879566453725,0,0.0,1.0
2015-10-26,58.66,58.66,58.66,58.66,0,47.9879566453725,47.9879566453725,47.9879566453725,47.9879566453725,0,0.0,1.0
2015-10-27,57.52,57.53,57.52,57.53,1150,47.0553574197379,47.0635381146996,47.0553574197379,47.0635381146996,1405.74854017055,0.0,1.0
2015-10-28,57.52,57.52,57.52,57.52,0,47.0553574197379,47.0553574197379,47.0553574197379,47.0553574197379,0,0.0,1.0
2015-10-29,57.52,57.52,57.52,57.52,0,47.0553574197379,47.0553574197379,47.0553574197379,47.0553574197379,0,0.0,1.0
2015-10-30,57.52,57.52,57.52,57.52,0,47.0553574197379,47.0553574197379,47.0553574197379,47.0553574197379,0,0.0,1.0
2015-11-02,57.52,57.52,57.52,57.52,0,47.0553574197379,47.0553574197379,47.0553574197379,47.0553574197379,0,0.0,1.0
2015-11-03,58.39,58.84,58.39,58.84,300,47.7670778814064,48.1352091546832,47.7670778814064,48.1352091546832,366.717010479274,0.0,1.0
2015-11-04,58.39,58.39,58.39,58.39,0,47.7670778814064,47.7670778814064,47.7670778814064,47.7670778814064,0,0.0,1.0
2015-11-05,58.39,58.39,58.39,58.39,0,47.7670778814064,47.7670778814064,47.7670778814064,47.7670778814064,0,0.0,1.0
2015-11-06,58.39,58.39,58.39,58.39,0,47.7670778814064,47.7670778814064,47.7670778814064,47.7670778814064,0,0.0,1.0
2015-11-09,58.39,58.39,58.39,58.39,0,47.7670778814064,47.7670778814064,47.7670778814064,47.7670778814064,0,0.0,1.0
2015-11-10,58.39,58.39,58.39,58.39,0,47.7670778814064,47.7670778814064,47.7670778814064,47.7670778814064,0,0.0,1.0
2015-11-11,58.39,58.39,58.39,58.39,0,47.7670778814064,47.7670778814064,47.7670778814064,47.7670778814064,0,0.0,1.0
2015-11-12,58.39,58.39,58.39,58.39,0,47.7670778814064,47.7670778814064,47.7670778814064,47.7670778814064,0,0.0,1.0
2015-11-13,54.13,54.13,54.13,54.13,100,44.2821018277193,44.2821018277193,44.2821018277193,44.2821018277193,122.239003493091,0.0,1.0
2015-11-16,54.13,54.13,54.13,54.13,0,44.2821018277193,44.2821018277193,44.2821018277193,44.2821018277193,0,0.0,1.0
2015-11-17,54.13,54.13,54.13,54.13,0,44.2821018277193,44.2821018277193,44.2821018277193,44.2821018277193,0,0.0,1.0
2015-11-18,54.13,54.13,54.13,54.13,0,44.2821018277193,44.2821018277193,44.2821018277193,44.2821018277193,0,0.0,1.0
2015-11-19,54.13,54.13,54.13,54.13,50,44.2821018277193,44.2821018277193,44.2821018277193,44.2821018277193,61.1195017465456,0.0,1.0
2015-11-20,57.0,57.0,57.0,57.0,4200,46.6299612817292,46.6299612817292,46.6299612817292,46.6299612817292,5134.03814670983,0.0,1.0
2015-11-23,56.94,56.94,56.94,56.94,127,46.5808771119589,46.5808771119589,46.5808771119589,46.5808771119589,155.243534436226,0.0,1.0
2015-11-24,56.94,56.94,56.94,56.94,0,46.5808771119589,46.5808771119589,46.5808771119589,46.5808771119589,0,0.0,1.0
2015-11-25,56.94,56.94,56.94,56.94,20,46.5808771119589,46.5808771119589,46.5808771119589,46.5808771119589,24.4478006986183,0.0,1.0
2015-11-27,56.94,56.94,56.94,56.94,0,46.5808771119589,46.5808771119589,46.5808771119589,46.5808771119589,0,0.0,1.0
2015-11-30,56.94,56.94,56.94,56.94,0,46.5808771119589,46.5808771119589,46.5808771119589,46.5808771119589,0,0.0,1.0
2015-12-01,58.19,58.19,58.19,58.19,324,47.6034639821723,47.6034639821723,47.6034639821723,47.6034639821723,396.054371317615,0.0,1.0
2015-12-02,58.19,58.19,58.19,58.19,0,47.6034639821723,47.6034639821723,47.6034639821723,47.6034639821723,0,0.0,1.0
2015-12-03,58.19,58.19,58.19,58.19,0,47.6034639821723,47.6034639821723,47.6034639821723,47.6034639821723,0,0.0,1.0
2015-12-04,58.19,58.19,58.19,58.19,80,47.6034639821723,47.6034639821723,47.6034639821723,47.6034639821723,97.791202794473,0.0,1.0
2015-12-07,58.19,58.19,58.19,58.19,0,47.6034639821723,47.6034639821723,47.6034639821723,47.6034639821723,0,0.0,1.0
2015-12-08,58.19,58.19,58.19,58.19,0,47.6034639821723,47.6034639821723,47.6034639821723,47.6034639821723,0,0.0,1.0
2015-12-09,58.19,58.19,58.19,58.19,128,47.6034639821723,47.6034639821723,47.6034639821723,47.6034639821723,156.465924471157,0.0,1.0
2015-12-10,58.19,58.19,58.19,58.19,700,47.6034639821723,47.6034639821723,47.6034639821723,47.6034639821723,855.673024451638,0.0,1.0
2015-12-11,58.19,58.19,58.19,58.19,0,47.6034639821723,47.6034639821723,47.6034639821723,47.6034639821723,0,0.0,1.0
2015-12-14,58.19,58.19,58.19,58.19,0,47.6034639821723,47.6034639821723,47.6034639821723,47.6034639821723,0,0.0,1.0
2015-12-15,55.792,55.792,55.792,55.792,165,45.641733330355,45.641733330355,45.641733330355,45.641733330355,201.6943557636,0.0,1.0
2015-12-16,55.68,55.68,55.643,55.643,200,45.5501095467839,45.5501095467839,45.5198409754255,45.5198409754255,244.478006986182,0.0,1.0
2015-12-17,54.9,54.9,54.9,54.9,100,44.9120153397707,44.9120153397707,44.9120153397707,44.9120153397707,122.239003493091,0.0,1.0
2015-12-18,54.9,54.9,54.9,54.9,20,44.9120153397707,44.9120153397707,44.9120153397707,44.9120153397707,24.4478006986183,0.0,1.0
2015-12-21,54.9,54.9,54.9,54.9,0,44.9120153397707,44.9120153397707,44.9120153397707,44.9120153397707,0,0.0,1.0
2015-12-22,53.9625,53.9625,53.9625,53.9625,1345,44.1450751871107,44.1450751871107,44.1450751871107,44.1450751871107,1644.11459698208,0.0,1.0
2015-12-23,54.94,54.94,54.9,54.9,300,44.9447381196175,44.9447381196175,44.9120153397707,44.9120153397707,366.717010479274,0.0,1.0
2015-12-24,54.94,54.94,54.94,54.94,0,44.9447381196175,44.9447381196175,44.9447381196175,44.9447381196175,0,0.0,1.0
2015-12-28,53.21,53.21,53.21,53.21,525,43.5294778912423,43.5294778912423,43.5294778912423,43.5294778912423,641.754768338728,0.0,1.0
2015-12-29,55.28,55.28,55.28,55.28,273,45.2228817483156,45.2228817483156,45.2228817483156,45.2228817483156,333.712479536139,0.0,1.0
2015-12-30,55.28,55.28,55.28,55.28,0,45.2228817483156,45.2228817483156,45.2228817483156,45.2228817483156,0,0.0,1.0
2015-12-31,55.28,55.28,55.28,55.28,0,45.2228817483156,45.2228817483156,45.2228817483156,45.2228817483156,0,0.0,1.0
2016-01-04,55.28,55.28,55.28,55.28,0,45.2228817483156,45.2228817483156,45.2228817483156,45.2228817483156,0,0.0,1.0
2016-01-05,55.28,55.28,55.28,55.28,0,45.2228817483156,45.2228817483156,45.2228817483156,45.2228817483156,0,0.0,1.0
2016-01-06,55.28,55.28,55.28,55.28,0,45.2228817483156,45.2228817483156,45.2228817483156,45.2228817483156,0,0.0,1.0
2016-01-07,55.28,55.28,55.28,55.28,0,45.2228817483156,45.2228817483156,45.2228817483156,45.2228817483156,0,0.0,1.0
2016-01-08,55.28,55.28,55.28,55.28,0,45.2228817483156,45.2228817483156,45.2228817483156,45.2228817483156,0,0.0,1.0
2016-01-11,55.28,55.28,55.28,55.28,0,45.2228817483156,45.2228817483156,45.2228817483156,45.2228817483156,0,0.0,1.0
2016-01-12,49.5,49.68,49.5,49.68,313,40.494440060449,40.6416925697597,40.494440060449,40.6416925697597,382.608080933376,0.0,1.0
2016-01-13,49.5,49.5,49.5,49.5,0,40.494440060449,40.494440060449,40.494440060449,40.494440060449,0,0.0,1.0
2016-01-14,49.5,49.5,49.5,49.5,0,40.494440060449,40.494440060449,40.494440060449,40.494440060449,0,0.0,1.0
2016-01-15,49.5,49.5,49.5,49.5,0,40.494440060449,40.494440060449,40.494440060449,40.494440060449,0,0.0,1.0
2016-01-19,49.5,49.5,49.5,49.5,2203,40.494440060449,40.494440060449,40.494440060449,40.494440060449,2692.9252469528,0.0,1.0
2016-01-20,49.5,49.5,49.5,49.5,0,40.494440060449,40.494440060449,40.494440060449,40.494440060449,0,0.0,1.0
2016-01-21,49.5,49.5,49.5,49.5,0,40.494440060449,40.494440060449,40.494440060449,40.494440060449,0,0.0,1.0
2016-01-22,49.5,49.5,49.5,49.5,150,40.494440060449,40.494440060449,40.494440060449,40.494440060449,183.358505239637,0.0,1.0
2016-01-25,48.4,48.626,48.4,48.626,1879,39.5945636146612,39.7794473207958,39.5945636146612,39.7794473207958,2296.87087563519,0.0,1.0
2016-01-26,49.04,49.04,49.04,49.04,100,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,122.239003493091,0.0,1.0
2016-01-27,49.04,49.04,49.04,49.04,0,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,0,0.0,1.0
2016-01-28,49.04,49.04,49.04,49.04,0,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,0,0.0,1.0
2016-01-29,49.04,49.04,49.04,49.04,10,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,12.2239003493091,0.0,1.0
2016-02-01,49.04,49.04,49.04,49.04,0,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,0,0.0,1.0
2016-02-02,49.04,49.04,49.04,49.04,0,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,0,0.0,1.0
2016-02-03,49.04,49.04,49.04,49.04,0,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,0,0.0,1.0
2016-02-04,49.04,49.04,49.04,49.04,0,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,0,0.0,1.0
2016-02-05,49.04,49.04,49.04,49.04,2,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,2.44478006986182,0.0,1.0
2016-02-08,49.04,49.04,49.04,49.04,0,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,0,0.0,1.0
2016-02-09,49.04,49.04,49.04,49.04,0,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,0,0.0,1.0
2016-02-10,49.04,49.04,49.04,49.04,0,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,0,0.0,1.0
2016-02-11,49.04,49.04,49.04,49.04,0,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,0,0.0,1.0
2016-02-12,49.04,49.04,49.04,49.04,0,40.1181280922105,40.1181280922105,40.1181280922105,40.1181280922105,0,0.0,1.0
2016-02-16,50.1,50.1,50.1,50.1,100,40.9852817581514,40.9852817581514,40.9852817581514,40.9852817581514,122.239003493091,0.0,1.0
2016-02-17,50.1,50.1,50.1,50.1,0,40.9852817581514,40.9852817581514,40.9852817581514,40.9852817581514,0,0.0,1.0
2016-02-18,50.1,50.1,50.1,50.1,0,40.9852817581514,40.9852817581514,40.9852817581514,40.9852817581514,0,0.0,1.0
2016-02-19,51.52,51.52,51.52,51.52,170,42.1469404427138,42.1469404427138,42.1469404427138,42.1469404427138,207.806305938255,0.0,1.0
2016-02-22,51.516,51.516,51.516,51.516,192,42.1436681647291,42.1436681647291,42.1436681647291,42.1436681647291,234.698886706735,0.0,1.0
2016-02-23,51.516,51.516,51.516,51.516,0,42.1436681647291,42.1436681647291,42.1436681647291,42.1436681647291,0,0.0,1.0
2016-02-24,50.5,50.5,49.73,49.7525,878,41.3125095566197,41.3125095566197,40.6825960445683,40.7010026082321,1073.25845066934,0.0,1.0
2016-02-25,50.5,50.5,50.5,50.5,3311,41.3125095566197,41.3125095566197,41.3125095566197,41.3125095566197,4047.33340565625,0.0,1.0
2016-02-26,50.5,50.5,50.5,50.5,0,41.3125095566197,41.3125095566197,41.3125095566197,41.3125095566197,0,0.0,1.0
2016-02-29,50.5,50.5,50.5,50.5,0,41.3125095566197,41.3125095566197,41.3125095566197,41.3125095566197,0,0.0,1.0
2016-03-01,51.85,51.85,51.85,51.85,152,42.4169033764501,42.4169033764501,42.4169033764501,42.4169033764501,185.803285309499,0.0,1.0
2016-03-02,52.73,52.73,52.73,52.73,196,43.1368045330803,43.1368045330803,43.1368045330803,43.1368045330803,239.588446846459,0.0,1.0
2016-03-03,54.34,54.34,53.85,53.85,325,44.4538964219151,44.4538964219151,44.0530423687915,44.0530423687915,397.276761352547,0.0,1.0
2016-03-04,55.38,55.38,55.38,55.38,100,45.3046886979326,45.3046886979326,45.3046886979326,45.3046886979326,122.239003493091,0.0,1.0
2016-03-07,55.38,55.38,55.38,55.38,0,45.3046886979326,45.3046886979326,45.3046886979326,45.3046886979326,0,0.0,1.0
2016-03-08,53.3,54.55,53.3,53.7,1800,43.6031041458976,44.625691016111,43.6031041458976,43.9303319443659,2200.30206287564,0.0,1.0
2016-03-09,53.3,53.3,53.3,53.3,358,43.6031041458976,43.6031041458976,43.6031041458976,43.6031041458976,437.615632505267,0.0,1.0
2016-03-10,53.3,53.3,53.3,53.3,0,43.6031041458976,43.6031041458976,43.6031041458976,43.6031041458976,0,0.0,1.0
2016-03-11,53.3,53.3,53.3,53.3,0,43.6031041458976,43.6031041458976,43.6031041458976,43.6031041458976,0,0.0,1.0
2016-03-14,53.3,53.3,53.3,53.3,0,43.6031041458976,43.6031041458976,43.6031041458976,43.6031041458976,0,0.0,1.0
2016-03-15,53.3,53.3,53.3,53.3,0,43.6031041458976,43.6031041458976,43.6031041458976,43.6031041458976,0,0.0,1.0
2016-03-16,54.0,54.0,54.0,54.0,477,44.1757527932171,44.1757527932171,44.1757527932171,44.1757527932171,583.080046662045,0.0,1.0
2016-03-17,55.6715,55.6715,55.64,55.64,446,45.5431559560664,45.5431559560664,45.517386766937,45.517386766937,545.185955579187,0.0,1.0
2016-03-18,55.49,55.755,55.49,55.755,1478,45.3946763425114,45.6114647589967,45.3946763425114,45.6114647589967,1806.69247162789,0.0,1.0
2016-03-21,54.81,55.208,54.81,55.208,1279,44.8383890851154,45.1639807445913,44.8383890851154,45.1639807445913,1563.43685467664,0.0,1.0
2016-03-22,54.81,54.81,54.81,54.81,0,44.8383890851154,44.8383890851154,44.8383890851154,44.8383890851154,0,0.0,1.0
2016-03-23,54.81,54.81,54.81,54.81,7717,44.8383890851154,44.8383890851154,44.8383890851154,44.8383890851154,9433.18389956184,0.0,1.0
2016-03-24,54.81,54.81,54.81,54.81,0,44.8383890851154,44.8383890851154,44.8383890851154,44.8383890851154,0,0.0,1.0
2016-03-28,55.12,55.12,55.12,55.12,100,45.0919906289283,45.0919906289283,45.0919906289283,45.0919906289283,122.239003493091,0.0,1.0
2016-03-29,55.12,55.12,55.12,55.12,150,45.0919906289283,45.0919906289283,45.0919906289283,45.0919906289283,183.358505239637,0.0,1.0
2016-03-30,55.12,55.12,55.12,55.12,0,45.0919906289283,45.0919906289283,45.0919906289283,45.0919906289283,0,0.0,1.0
2016-03-31,56.78,56.78,56.73,56.73,1229,46.4499859925716,46.4499859925716,46.4090825177631,46.4090825177631,1502.31735293009,0.0,1.0
2016-04-01,56.78,56.78,56.78,56.78,0,46.4499859925716,46.4499859925716,46.4499859925716,46.4499859925716,0,0.0,1.0
2016-04-04,56.78,56.78,56.78,56.78,98,46.4499859925716,46.4499859925716,46.4499859925716,46.4499859925716,119.794223423229,0.0,1.0
2016-04-05,56.78,56.78,56.78,56.78,0,46.4499859925716,46.4499859925716,46.4499859925716,46.4499859925716,0,0.0,1.0
2016-04-06,55.4,55.4,55.4,55.4,170,45.3210500878561,45.3210500878561,45.3210500878561,45.3210500878561,207.806305938255,0.0,1.0
2016-04-07,55.4,55.4,55.4,55.4,0,45.3210500878561,45.3210500878561,45.3210500878561,45.3210500878561,0,0.0,1.0
2016-04-08,55.65,55.65,55.55,55.57,757,45.5255674618987,45.5255674618987,45.4437605122817,45.4601219022051,925.349256442701,0.0,1.0
2016-04-11,55.65,55.65,55.65,55.65,0,45.5255674618987,45.5255674618987,45.5255674618987,45.5255674618987,0,0.0,1.0
2016-04-12,55.65,55.65,55.65,55.65,0,45.5255674618987,45.5255674618987,45.5255674618987,45.5255674618987,0,0.0,1.0
2016-04-13,55.65,55.65,55.65,55.65,0,45.5255674618987,45.5255674618987,45.5255674618987,45.5255674618987,0,0.0,1.0
2016-04-14,55.52,55.6701,55.24,55.67,10877,45.4192184273965,45.5420106587718,45.1901589684688,45.5419288518221,13295.9364099435,0.0,1.0
2016-04-15,55.52,55.52,55.52,55.52,10,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,12.2239003493091,0.0,1.0
2016-04-18,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-04-19,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-04-20,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-04-21,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-04-22,55.52,55.52,55.52,55.52,68,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,83.1225223753021,0.0,1.0
2016-04-25,55.52,55.52,55.52,55.52,75,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,91.6792526198185,0.0,1.0
2016-04-26,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-04-27,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-04-28,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-04-29,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-05-02,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-05-03,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-05-04,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-05-05,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-05-06,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-05-09,55.52,55.52,55.52,55.52,0,45.4192184273965,45.4192184273965,45.4192184273965,45.4192184273965,0,0.0,1.0
2016-05-10,56.35,56.35,56.35,56.35,381,46.0982161092182,46.0982161092182,46.0982161092182,46.0982161092182,465.730603308678,0.0,1.0
2016-05-11,56.35,56.35,56.35,56.35,1,46.0982161092182,46.0982161092182,46.0982161092182,46.0982161092182,1.22239003493091,0.0,1.0
2016-05-12,56.35,56.35,56.35,56.35,0,46.0982161092182,46.0982161092182,46.0982161092182,46.0982161092182,0,0.0,1.0
2016-05-13,56.35,56.35,56.35,56.35,0,46.0982161092182,46.0982161092182,46.0982161092182,46.0982161092182,0,0.0,1.0
2016-05-16,56.45,56.45,56.22,56.22,681,46.1800230588353,46.1800230588353,45.991867074716,45.991867074716,832.447613787951,0.0,1.0
2016-05-17,56.45,56.45,56.45,56.45,0,46.1800230588353,46.1800230588353,46.1800230588353,46.1800230588353,0,0.0,1.0
2016-05-18,57.64,57.72,57.5,57.5,617,47.1535257592784,47.2189713189721,47.0389960298145,47.0389960298145,754.214651552373,0.0,1.0
2016-05-19,57.64,57.64,57.64,57.64,63,47.1535257592784,47.1535257592784,47.1535257592784,47.1535257592784,77.0105722006475,0.0,1.0
2016-05-20,57.64,57.64,57.64,57.64,0,47.1535257592784,47.1535257592784,47.1535257592784,47.1535257592784,0,0.0,1.0
2016-05-23,57.64,57.64,57.64,57.64,0,47.1535257592784,47.1535257592784,47.1535257592784,47.1535257592784,0,0.0,1.0
2016-05-24,57.64,57.64,57.64,57.64,0,47.1535257592784,47.1535257592784,47.1535257592784,47.1535257592784,0,0.0,1.0
2016-05-25,57.64,57.64,57.64,57.64,0,47.1535257592784,47.1535257592784,47.1535257592784,47.1535257592784,0,0.0,1.0
2016-05-26,59.82,59.82,59.82,59.82,1025,48.9369172609305,48.9369172609305,48.9369172609305,48.9369172609305,1252.94978580419,0.0,1.0
2016-05-27,59.82,59.82,59.82,59.82,0,48.9369172609305,48.9369172609305,48.9369172609305,48.9369172609305,0,0.0,1.0
2016-05-31,59.82,59.82,59.82,59.82,0,48.9369172609305,48.9369172609305,48.9369172609305,48.9369172609305,0,0.0,1.0
2016-06-01,59.82,59.82,59.82,59.82,85,48.9369172609305,48.9369172609305,48.9369172609305,48.9369172609305,103.903152969128,0.0,1.0
2016-06-02,54.79,54.79,54.79,54.79,3295,44.8220276951919,44.8220276951919,44.8220276951919,44.8220276951919,4027.77516509736,0.0,1.0
2016-06-03,54.79,54.79,54.79,54.79,29,44.8220276951919,44.8220276951919,44.8220276951919,44.8220276951919,35.4493110129965,0.0,1.0
2016-06-06,53.5,53.5,53.5,53.5,170,43.7667180451318,43.7667180451318,43.7667180451318,43.7667180451318,207.806305938255,0.0,1.0
2016-06-07,53.5,53.5,53.5,53.5,0,43.7667180451318,43.7667180451318,43.7667180451318,43.7667180451318,0,0.0,1.0
2016-06-08,53.5,53.5,53.5,53.5,0,43.7667180451318,43.7667180451318,43.7667180451318,43.7667180451318,0,0.0,1.0
2016-06-09,53.5,53.5,53.5,53.5,0,43.7667180451318,43.7667180451318,43.7667180451318,43.7667180451318,0,0.0,1.0
2016-06-10,53.5,53.5,53.5,53.5,0,43.7667180451318,43.7667180451318,43.7667180451318,43.7667180451318,0,0.0,1.0
2016-06-13,53.5,53.5,53.5,53.5,0,43.7667180451318,43.7667180451318,43.7667180451318,43.7667180451318,0,0.0,1.0
2016-06-14,53.5,53.5,53.5,53.5,0,43.7667180451318,43.7667180451318,43.7667180451318,43.7667180451318,0,0.0,1.0
2016-06-15,53.5,53.5,53.5,53.5,0,43.7667180451318,43.7667180451318,43.7667180451318,43.7667180451318,0,0.0,1.0
2016-06-16,49.46,49.46,49.46,49.46,826,40.4617172806022,40.4617172806022,40.4617172806022,40.4617172806022,1009.69416885293,0.0,1.0
2016-06-17,52.46,52.596,52.24,52.596,910,42.9159257691142,43.0271832205935,42.7359504799567,43.0271832205935,1112.37493178713,0.0,1.0
2016-06-20,52.46,52.46,52.46,52.46,0,42.9159257691142,42.9159257691142,42.9159257691142,42.9159257691142,0,0.0,1.0
2016-06-21,52.46,52.46,52.46,52.46,0,42.9159257691142,42.9159257691142,42.9159257691142,42.9159257691142,0,0.0,1.0
2016-06-22,52.46,52.46,52.46,52.46,0,42.9159257691142,42.9159257691142,42.9159257691142,42.9159257691142,0,0.0,1.0
2016-06-23,52.46,52.46,52.46,52.46,0,42.9159257691142,42.9159257691142,42.9159257691142,42.9159257691142,0,0.0,1.0
2016-06-24,52.46,52.46,52.46,52.46,0,42.9159257691142,42.9159257691142,42.9159257691142,42.9159257691142,0,0.0,1.0
2016-06-27,52.46,52.46,52.46,52.46,0,42.9159257691142,42.9159257691142,42.9159257691142,42.9159257691142,0,0.0,1.0
2016-06-28,49.24,49.24,48.978,48.978,1750,40.2817419914446,40.2817419914446,40.0674077834479,40.0674077834479,2139.1825611291,0.0,1.0
2016-06-29,51.12,51.12,50.7601,50.7601,860,41.8197126442455,41.8197126442455,41.5252894325737,41.5252894325737,1051.25543004058,0.0,1.0
2016-06-30,51.12,51.12,51.12,51.12,0,41.8197126442455,41.8197126442455,41.8197126442455,41.8197126442455,0,0.0,1.0
2016-07-01,51.12,51.12,51.12,51.12,0,41.8197126442455,41.8197126442455,41.8197126442455,41.8197126442455,0,0.0,1.0
2016-07-05,51.12,51.12,51.12,51.12,0,41.8197126442455,41.8197126442455,41.8197126442455,41.8197126442455,0,0.0,1.0
2016-07-06,51.12,51.12,51.12,51.12,0,41.8197126442455,41.8197126442455,41.8197126442455,41.8197126442455,0,0.0,1.0
2016-07-07,51.12,51.12,51.12,51.12,0,41.8197126442455,41.8197126442455,41.8197126442455,41.8197126442455,0,0.0,1.0
2016-07-08,51.12,51.12,51.12,51.12,0,41.8197126442455,41.8197126442455,41.8197126442455,41.8197126442455,0,0.0,1.0
2016-07-11,51.12,51.12,51.12,51.12,0,41.8197126442455,41.8197126442455,41.8197126442455,41.8197126442455,0,0.0,1.0
2016-07-12,51.12,51.12,51.12,51.12,0,41.8197126442455,41.8197126442455,41.8197126442455,41.8197126442455,0,0.0,1.0
2016-07-13,51.12,51.12,51.12,51.12,0,41.8197126442455,41.8197126442455,41.8197126442455,41.8197126442455,0,0.0,1.0
2016-07-14,51.12,51.12,51.12,51.12,0,41.8197126442455,41.8197126442455,41.8197126442455,41.8197126442455,0,0.0,1.0
2016-07-15,51.12,51.12,51.12,51.12,0,41.8197126442455,41.8197126442455,41.8197126442455,41.8197126442455,0,0.0,1.0
2016-07-18,53.9,53.9,53.9,53.9,200,44.0939458436,44.0939458436,44.0939458436,44.0939458436,244.478006986183,0.0,1.0
2016-07-19,53.9,53.9,53.9,53.9,0,44.0939458436,44.0939458436,44.0939458436,44.0939458436,0,0.0,1.0
2016-07-20,53.9,53.9,53.9,53.9,62,44.0939458436,44.0939458436,44.0939458436,44.0939458436,75.7881821657166,0.0,1.0
2016-07-21,53.9,53.9,53.9,53.9,0,44.0939458436,44.0939458436,44.0939458436,44.0939458436,0,0.0,1.0
2016-07-22,53.9,53.9,53.9,53.9,0,44.0939458436,44.0939458436,44.0939458436,44.0939458436,0,0.0,1.0
2016-07-25,53.9,53.9,53.9,53.9,0,44.0939458436,44.0939458436,44.0939458436,44.0939458436,0,0.0,1.0
2016-07-26,53.85,53.85,53.828,53.828,518,44.0530423687915,44.0530423687915,44.0350448398757,44.0350448398757,633.198038094213,0.0,1.0
2016-07-27,53.85,53.85,53.85,53.85,0,44.0530423687915,44.0530423687915,44.0530423687915,44.0530423687915,0,0.0,1.0
2016-07-28,53.85,53.85,53.85,53.85,0,44.0530423687915,44.0530423687915,44.0530423687915,44.0530423687915,0,0.0,1.0
2016-07-29,53.85,53.85,53.85,53.85,0,44.0530423687915,44.0530423687915,44.0530423687915,44.0530423687915,0,0.0,1.0
2016-08-01,53.85,53.85,53.85,53.85,0,44.0530423687915,44.0530423687915,44.0530423687915,44.0530423687915,0,0.0,1.0
2016-08-02,53.85,53.85,53.85,53.85,0,44.0530423687915,44.0530423687915,44.0530423687915,44.0530423687915,0,0.0,1.0
2016-08-03,55.02,55.02,55.02,55.02,150,45.0101836793112,45.0101836793112,45.0101836793112,45.0101836793112,183.358505239637,0.0,1.0
2016-08-04,55.02,55.02,55.02,55.02,0,45.0101836793112,45.0101836793112,45.0101836793112,45.0101836793112,0,0.0,1.0
2016-08-05,55.2,55.2,54.15,54.15,503,45.1574361886219,45.1574361886219,44.2984632176427,44.2984632176427,614.862187570249,0.0,1.0
2016-08-08,55.2,55.2,55.2,55.2,0,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,0,0.0,1.0
2016-08-09,55.2,55.2,55.2,55.2,0,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,0,0.0,1.0
2016-08-10,55.2,55.2,55.2,55.2,0,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,0,0.0,1.0
2016-08-11,55.2,55.2,55.2,55.2,0,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,0,0.0,1.0
2016-08-12,55.2,55.2,55.2,55.2,0,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,0,0.0,1.0
2016-08-15,55.2,55.2,55.2,55.2,0,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,0,0.0,1.0
2016-08-16,55.2,55.2,55.2,55.2,0,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,0,0.0,1.0
2016-08-17,55.2,55.2,55.2,55.2,0,45.1574361886219,45.1574361886219,45.1574361886219,45.1574361886219,0,0.0,1.0
2016-08-18,55.998,55.998,55.998,55.998,196,45.8102556465661,45.8102556465661,45.8102556465661,45.8102556465661,239.588446846459,0.0,1.0
2016-08-19,55.998,55.998,55.998,55.998,0,45.8102556465661,45.8102556465661,45.8102556465661,45.8102556465661,0,0.0,1.0
2016-08-22,55.998,55.998,55.998,55.998,0,45.8102556465661,45.8102556465661,45.8102556465661,45.8102556465661,0,0.0,1.0
2016-08-23,57.0,57.0,56.92,56.92,792,46.6299612817292,46.6299612817292,46.5645157220355,46.5645157220355,968.132907665282,0.0,1.0
2016-08-24,57.0,57.0,57.0,57.0,0,46.6299612817292,46.6299612817292,46.6299612817292,46.6299612817292,0,0.0,1.0
2016-08-25,56.52,56.52,56.52,56.52,140,46.2372879235672,46.2372879235672,46.2372879235672,46.2372879235672,171.134604890328,0.0,1.0
2016-08-26,56.52,56.52,56.52,56.52,0,46.2372879235672,46.2372879235672,46.2372879235672,46.2372879235672,0,0.0,1.0
2016-08-29,56.52,56.52,56.52,56.52,0,46.2372879235672,46.2372879235672,46.2372879235672,46.2372879235672,0,0.0,1.0
2016-08-30,56.52,56.52,56.52,56.52,0,46.2372879235672,46.2372879235672,46.2372879235672,46.2372879235672,0,0.0,1.0
2016-08-31,57.5,57.5,57.5,57.5,500,47.0389960298145,47.0389960298145,47.0389960298145,47.0389960298145,611.195017465456,0.0,1.0
2016-09-01,58.33,58.33,58.33,58.33,511,47.7179937116362,47.7179937116362,47.7179937116362,47.7179937116362,624.641307849696,0.0,1.0
2016-09-02,58.33,58.33,58.33,58.33,369,47.7179937116362,47.7179937116362,47.7179937116362,47.7179937116362,451.061922889506,0.0,1.0
2016-09-06,59.23,59.23,59.23,59.23,500,48.4542562581898,48.4542562581898,48.4542562581898,48.4542562581898,611.195017465456,0.0,1.0
2016-09-07,59.17,59.17,59.17,59.17,296,48.4051720884195,48.4051720884195,48.4051720884195,48.4051720884195,361.82745033955,0.0,1.0
2016-09-08,59.17,59.17,59.17,59.17,0,48.4051720884195,48.4051720884195,48.4051720884195,48.4051720884195,0,0.0,1.0
2016-09-09,59.17,59.17,59.17,59.17,0,48.4051720884195,48.4051720884195,48.4051720884195,48.4051720884195,0,0.0,1.0
2016-09-12,59.17,59.17,59.17,59.17,85,48.4051720884195,48.4051720884195,48.4051720884195,48.4051720884195,103.903152969128,0.0,1.0
2016-09-13,59.17,59.17,59.17,59.17,0,48.4051720884195,48.4051720884195,48.4051720884195,48.4051720884195,0,0.0,1.0
2016-09-14,57.09,57.09,57.09,57.09,180,46.7035875363845,46.7035875363845,46.7035875363845,46.7035875363845,220.030206287564,0.0,1.0
2016-09-15,57.09,57.09,57.09,57.09,0,46.7035875363845,46.7035875363845,46.7035875363845,46.7035875363845,0,0.0,1.0
2016-09-16,57.09,57.09,57.09,57.09,0,46.7035875363845,46.7035875363845,46.7035875363845,46.7035875363845,0,0.0,1.0
2016-09-19,57.31,57.31,57.31,57.31,100,46.8835628255421,46.8835628255421,46.8835628255421,46.8835628255421,122.239003493091,0.0,1.0
2016-09-20,57.31,57.31,57.31,57.31,0,46.8835628255421,46.8835628255421,46.8835628255421,46.8835628255421,0,0.0,1.0
2016-09-21,57.31,57.31,57.31,57.31,0,46.8835628255421,46.8835628255421,46.8835628255421,46.8835628255421,0,0.0,1.0
2016-09-22,57.65,57.65,57.65,57.65,100,47.1617064542401,47.1617064542401,47.1617064542401,47.1617064542401,122.239003493091,0.0,1.0
2016-09-23,57.65,57.65,57.65,57.65,0,47.1617064542401,47.1617064542401,47.1617064542401,47.1617064542401,0,0.0,1.0
2016-09-26,57.65,57.65,57.65,57.65,0,47.1617064542401,47.1617064542401,47.1617064542401,47.1617064542401,0,0.0,1.0
2016-09-27,57.65,57.65,57.65,57.65,0,47.1617064542401,47.1617064542401,47.1617064542401,47.1617064542401,0,0.0,1.0
2016-09-28,57.65,57.65,57.65,57.65,0,47.1617064542401,47.1617064542401,47.1617064542401,47.1617064542401,0,0.0,1.0
2016-09-29,57.65,57.65,57.65,57.65,0,47.1617064542401,47.1617064542401,47.1617064542401,47.1617064542401,0,0.0,1.0
2016-09-30,57.65,57.65,57.65,57.65,0,47.1617064542401,47.1617064542401,47.1617064542401,47.1617064542401,0,0.0,1.0
2016-10-03,57.65,57.65,57.65,57.65,0,47.1617064542401,47.1617064542401,47.1617064542401,47.1617064542401,0,0.0,1.0
2016-10-04,57.5,57.5,57.5,57.5,200,47.0389960298145,47.0389960298145,47.0389960298145,47.0389960298145,244.478006986182,0.0,1.0
2016-10-05,57.5,57.5,57.5,57.5,0,47.0389960298145,47.0389960298145,47.0389960298145,47.0389960298145,0,0.0,1.0
2016-10-06,57.5,57.5,57.5,57.5,0,47.0389960298145,47.0389960298145,47.0389960298145,47.0389960298145,0,0.0,1.0
2016-10-07,57.5,57.5,57.5,57.5,0,47.0389960298145,47.0389960298145,47.0389960298145,47.0389960298145,0,0.0,1.0
2016-10-10,55.95,56.24,55.95,56.24,1400,45.7709883107499,46.0082284646394,45.7709883107499,46.0082284646394,1711.34604890328,0.0,1.0
2016-10-11,55.5,55.5,55.5,55.5,100,45.4028570374731,45.4028570374731,45.4028570374731,45.4028570374731,122.239003493091,0.0,1.0
2016-10-12,55.5,55.5,55.5,55.5,10,45.4028570374731,45.4028570374731,45.4028570374731,45.4028570374731,12.2239003493091,0.0,1.0
2016-10-13,55.5,55.5,55.5,55.5,0,45.4028570374731,45.4028570374731,45.4028570374731,45.4028570374731,0,0.0,1.0
2016-10-14,55.5,55.5,55.5,55.5,0,45.4028570374731,45.4028570374731,45.4028570374731,45.4028570374731,0,0.0,1.0
2016-10-17,55.5,55.5,55.5,55.5,0,45.4028570374731,45.4028570374731,45.4028570374731,45.4028570374731,0,0.0,1.0
2016-10-18,55.5,55.5,55.5,55.5,0,45.4028570374731,45.4028570374731,45.4028570374731,45.4028570374731,0,0.0,1.0
2016-10-19,55.5,55.5,55.5,55.5,12,45.4028570374731,45.4028570374731,45.4028570374731,45.4028570374731,14.668680419171,0.0,1.0
2016-10-20,55.5,55.5,55.5,55.5,0,45.4028570374731,45.4028570374731,45.4028570374731,45.4028570374731,0,0.0,1.0
2016-10-21,55.5,55.5,55.5,55.5,0,45.4028570374731,45.4028570374731,45.4028570374731,45.4028570374731,0,0.0,1.0
2016-10-24,54.41,54.41,54.41,54.41,300,44.5111612866471,44.5111612866471,44.5111612866471,44.5111612866471,366.717010479274,0.0,1.0
2016-10-25,54.18,54.5,54.18,54.5,200,44.3230053025278,44.5847875413024,44.3230053025278,44.5847875413024,244.478006986183,0.0,1.0
2016-10-26,53.0,53.16,53.0,53.16,263,43.9034992648915,44.0360381305968,43.9034992648915,44.0360381305968,317.491777042625,0.6672,1.0
2016-10-27,53.0,53.0,53.0,53.0,0,43.9034992648915,43.9034992648915,43.9034992648915,43.9034992648915,0,0.0,1.0
2016-10-28,53.0,53.0,53.0,53.0,0,43.9034992648915,43.9034992648915,43.9034992648915,43.9034992648915,0,0.0,1.0
2016-10-31,51.65,51.65,51.6,51.6,3203,42.7852025855027,42.7852025855027,42.7437841899698,42.7437841899698,3866.63939873586,0.0,1.0
2016-11-01,51.65,51.65,51.65,51.65,0,42.7852025855027,42.7852025855027,42.7852025855027,42.7852025855027,0,0.0,1.0
2016-11-02,51.65,51.65,51.65,51.65,0,42.7852025855027,42.7852025855027,42.7852025855027,42.7852025855027,0,0.0,1.0
2016-11-03,51.65,51.65,51.65,51.65,0,42.7852025855027,42.7852025855027,42.7852025855027,42.7852025855027,0,0.0,1.0
2016-11-04,51.65,51.65,51.65,51.65,0,42.7852025855027,42.7852025855027,42.7852025855027,42.7852025855027,0,0.0,1.0
2016-11-07,51.65,51.65,51.65,51.65,0,42.7852025855027,42.7852025855027,42.7852025855027,42.7852025855027,0,0.0,1.0
2016-11-08,51.65,51.65,51.65,51.65,0,42.7852025855027,42.7852025855027,42.7852025855027,42.7852025855027,0,0.0,1.0
2016-11-09,51.65,51.65,51.65,51.65,0,42.7852025855027,42.7852025855027,42.7852025855027,42.7852025855027,0,0.0,1.0
2016-11-10,57.8,57.8,57.55,57.55,1080,47.8796652360515,47.8796652360515,47.6725732583869,47.6725732583869,1303.76851409139,0.0,1.0
2016-11-11,57.8,57.8,57.8,57.8,0,47.8796652360515,47.8796652360515,47.8796652360515,47.8796652360515,0,0.0,1.0
2016-11-14,57.8,57.8,57.8,57.8,0,47.8796652360515,47.8796652360515,47.8796652360515,47.8796652360515,0,0.0,1.0
2016-11-15,57.8,57.8,57.8,57.8,0,47.8796652360515,47.8796652360515,47.8796652360515,47.8796652360515,0,0.0,1.0
2016-11-16,57.8,57.8,57.8,57.8,0,47.8796652360515,47.8796652360515,47.8796652360515,47.8796652360515,0,0.0,1.0
2016-11-17,57.8,57.8,57.8,57.8,9,47.8796652360515,47.8796652360515,47.8796652360515,47.8796652360515,10.8647376174282,0.0,1.0
2016-11-18,57.8,57.8,57.8,57.8,20,47.8796652360515,47.8796652360515,47.8796652360515,47.8796652360515,24.1438613720628,0.0,1.0
2016-11-21,57.8,57.8,57.8,57.8,0,47.8796652360515,47.8796652360515,47.8796652360515,47.8796652360515,0,0.0,1.0
2016-11-22,57.8,57.8,57.8,57.8,0,47.8796652360515,47.8796652360515,47.8796652360515,47.8796652360515,0,0.0,1.0
2016-11-23,57.95,57.95,57.95,57.95,390,48.0039204226502,48.0039204226502,48.0039204226502,48.0039204226502,470.805296755224,0.0,1.0
2016-11-25,57.95,57.95,57.95,57.95,0,48.0039204226502,48.0039204226502,48.0039204226502,48.0039204226502,0,0.0,1.0
2016-11-28,57.65,57.65,57.65,57.65,339,47.7554100494527,47.7554100494527,47.7554100494527,47.7554100494527,409.238450256464,0.0,1.0
2016-11-29,57.65,57.65,57.65,57.65,0,47.7554100494527,47.7554100494527,47.7554100494527,47.7554100494527,0,0.0,1.0
2016-11-30,57.75,57.75,57.75,57.75,135,47.8382468405186,47.8382468405186,47.8382468405186,47.8382468405186,162.971064261424,0.0,1.0
2016-12-01,57.75,57.75,57.75,57.75,0,47.8382468405186,47.8382468405186,47.8382468405186,47.8382468405186,0,0.0,1.0
2016-12-02,57.75,57.75,57.75,57.75,500,47.8382468405186,47.8382468405186,47.8382468405186,47.8382468405186,603.596534301569,0.0,1.0
2016-12-05,59.45,59.45,59.45,59.45,371,49.2464722886377,49.2464722886377,49.2464722886377,49.2464722886377,447.868628451765,0.0,1.0
2016-12-06,59.45,59.45,59.45,59.45,52,49.2464722886377,49.2464722886377,49.2464722886377,49.2464722886377,62.7740395673632,0.0,1.0
2016-12-07,61.0,61.0,61.0,61.0,1080,50.5304425501581,50.5304425501581,50.5304425501581,50.5304425501581,1303.76851409139,0.0,1.0
2016-12-08,61.0,61.0,61.0,61.0,20,50.5304425501581,50.5304425501581,50.5304425501581,50.5304425501581,24.1438613720628,0.0,1.0
2016-12-09,62.2,62.2,62.2,62.2,250,51.5244840429481,51.5244840429481,51.5244840429481,51.5244840429481,301.798267150785,0.0,1.0
2016-12-12,62.3,62.3,62.3,62.3,2566,51.607320834014,51.607320834014,51.607320834014,51.607320834014,3097.65741403565,0.0,1.0
2016-12-13,62.3,62.3,62.3,62.3,22,51.607320834014,51.607320834014,51.607320834014,51.607320834014,26.558247509269,0.0,1.0
2016-12-14,62.3,62.3,62.3,62.3,2010,51.607320834014,51.607320834014,51.607320834014,51.607320834014,2426.45806789231,0.0,1.0
2016-12-15,62.3,62.3,62.3,62.3,0,51.607320834014,51.607320834014,51.607320834014,51.607320834014,0,0.0,1.0
2016-12-16,62.3,62.3,62.3,62.3,0,51.607320834014,51.607320834014,51.607320834014,51.607320834014,0,0.0,1.0
2016-12-19,62.3,62.3,62.3,62.3,0,51.607320834014,51.607320834014,51.607320834014,51.607320834014,0,0.0,1.0
2016-12-20,62.3,62.3,62.3,62.3,0,51.607320834014,51.607320834014,51.607320834014,51.607320834014,0,0.0,1.0
2016-12-21,62.3,62.3,62.3,62.3,0,51.607320834014,51.607320834014,51.607320834014,51.607320834014,0,0.0,1.0
2016-12-22,60.65,60.65,60.65,60.65,458,50.2405137814277,50.2405137814277,50.2405137814277,50.2405137814277,552.894425420238,0.0,1.0
2016-12-23,60.65,60.65,60.65,60.65,0,50.2405137814277,50.2405137814277,50.2405137814277,50.2405137814277,0,0.0,1.0
2016-12-27,59.96,60.2,59.96,60.2,350,49.6689399230735,49.8677482216315,49.6689399230735,49.8677482216315,422.517574011098,0.0,1.0
2016-12-28,60.3,60.3,60.3,60.3,193,49.9505850126973,49.9505850126973,49.9505850126973,49.9505850126973,232.988262240406,0.0,1.0
2016-12-29,60.3,60.3,60.3,60.3,0,49.9505850126973,49.9505850126973,49.9505850126973,49.9505850126973,0,0.0,1.0
2016-12-30,60.3,60.3,60.3,60.3,0,49.9505850126973,49.9505850126973,49.9505850126973,49.9505850126973,0,0.0,1.0
2017-01-03,60.3,60.3,60.3,60.3,0,49.9505850126973,49.9505850126973,49.9505850126973,49.9505850126973,0,0.0,1.0
2017-01-04,60.3,60.3,60.3,60.3,0,49.9505850126973,49.9505850126973,49.9505850126973,49.9505850126973,0,0.0,1.0
2017-01-05,61.4,61.4,61.4,61.4,225,50.8617897144215,50.8617897144215,50.8617897144215,50.8617897144215,271.618440435706,0.0,1.0
2017-01-06,61.4,61.4,61.4,61.4,0,50.8617897144215,50.8617897144215,50.8617897144215,50.8617897144215,0,0.0,1.0
2017-01-09,61.4,61.4,61.4,61.4,0,50.8617897144215,50.8617897144215,50.8617897144215,50.8617897144215,0,0.0,1.0
2017-01-10,61.4,61.4,61.4,61.4,0,50.8617897144215,50.8617897144215,50.8617897144215,50.8617897144215,0,0.0,1.0
2017-01-11,60.75,60.75,60.75,60.75,16531,50.3233505724935,50.3233505724935,50.3233505724935,50.3233505724935,19956.1086170785,0.0,1.0
2017-01-12,60.75,60.75,60.75,60.75,0,50.3233505724935,50.3233505724935,50.3233505724935,50.3233505724935,0,0.0,1.0
2017-01-13,60.75,60.75,60.75,60.75,17,50.3233505724935,50.3233505724935,50.3233505724935,50.3233505724935,20.5222821662534,0.0,1.0
2017-01-17,60.15,60.15,60.15,60.15,435,49.8263298260985,49.8263298260985,49.8263298260985,49.8263298260985,525.128984842366,0.0,1.0
2017-01-18,60.15,60.15,60.15,60.15,0,49.8263298260985,49.8263298260985,49.8263298260985,49.8263298260985,0,0.0,1.0
2017-01-19,60.15,60.15,60.15,60.15,0,49.8263298260985,49.8263298260985,49.8263298260985,49.8263298260985,0,0.0,1.0
2017-01-20,60.65,60.65,60.65,60.65,405,50.2405137814277,50.2405137814277,50.2405137814277,50.2405137814277,488.913192784271,0.0,1.0
2017-01-23,60.65,60.65,60.65,60.65,0,50.2405137814277,50.2405137814277,50.2405137814277,50.2405137814277,0,0.0,1.0
2017-01-24,60.65,60.65,60.65,60.65,0,50.2405137814277,50.2405137814277,50.2405137814277,50.2405137814277,0,0.0,1.0
2017-01-25,60.65,60.65,60.65,60.65,25,50.2405137814277,50.2405137814277,50.2405137814277,50.2405137814277,30.1798267150785,0.0,1.0
2017-01-26,62.2,62.2,62.2,62.2,200,51.5244840429481,51.5244840429481,51.5244840429481,51.5244840429481,241.438613720628,0.0,1.0
2017-01-27,62.2,62.2,62.2,62.2,71,51.5244840429481,51.5244840429481,51.5244840429481,51.5244840429481,85.7107078708229,0.0,1.0
2017-01-30,62.2,62.2,62.2,62.2,0,51.5244840429481,51.5244840429481,51.5244840429481,51.5244840429481,0,0.0,1.0
2017-01-31,62.2,62.2,62.2,62.2,0,51.5244840429481,51.5244840429481,51.5244840429481,51.5244840429481,0,0.0,1.0
2017-02-01,62.2,62.2,62.2,62.2,25,51.5244840429481,51.5244840429481,51.5244840429481,51.5244840429481,30.1798267150785,0.0,1.0
2017-02-02,62.2,62.2,62.2,62.2,0,51.5244840429481,51.5244840429481,51.5244840429481,51.5244840429481,0,0.0,1.0
2017-02-03,61.75,61.75,61.75,61.75,8849,51.1517184831519,51.1517184831519,51.1517184831519,51.1517184831519,10682.4514640692,0.0,1.0
2017-02-06,61.3,61.3,61.3,61.3,200,50.7789529233556,50.7789529233556,50.7789529233556,50.7789529233556,241.438613720628,0.0,1.0
2017-02-07,61.3,61.3,61.3,61.3,0,50.7789529233556,50.7789529233556,50.7789529233556,50.7789529233556,0,0.0,1.0
2017-02-08,61.3,61.3,61.3,61.3,0,50.7789529233556,50.7789529233556,50.7789529233556,50.7789529233556,0,0.0,1.0
2017-02-09,61.95,61.95,61.95,61.95,20000,51.3173920652835,51.3173920652835,51.3173920652835,51.3173920652835,24143.8613720628,0.0,1.0
2017-02-10,61.95,61.95,61.95,61.95,0,51.3173920652835,51.3173920652835,51.3173920652835,51.3173920652835,0,0.0,1.0
2017-02-13,62.95,62.95,62.95,62.95,600,52.1457599759419,52.1457599759419,52.1457599759419,52.1457599759419,724.315841161883,0.0,1.0
2017-02-14,62.6,62.6,62.6,62.6,10000,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,12071.9306860314,0.0,1.0
2017-02-15,62.6,62.6,62.6,62.6,0,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,0,0.0,1.0
2017-02-16,62.6,62.6,62.6,62.6,50,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,60.3596534301569,0.0,1.0
2017-02-17,62.6,62.6,62.6,62.6,0,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,0,0.0,1.0
2017-02-21,62.6,62.6,62.6,62.6,0,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,0,0.0,1.0
2017-02-22,62.6,62.6,62.6,62.6,1000,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,1207.19306860314,0.0,1.0
2017-02-23,62.6,62.6,62.6,62.6,0,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,0,0.0,1.0
2017-02-24,62.6,62.6,62.6,62.6,0,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,0,0.0,1.0
2017-02-27,62.6,62.6,62.6,62.6,5,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,6.03596534301569,0.0,1.0
2017-02-28,62.6,62.6,62.6,62.6,0,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,0,0.0,1.0
2017-03-01,62.6,62.6,62.6,62.6,0,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,0,0.0,1.0
2017-03-02,62.6,62.6,62.6,62.6,0,51.8558312072115,51.8558312072115,51.8558312072115,51.8558312072115,0,0.0,1.0
2017-03-03,61.0,61.0,61.0,61.0,10000,50.5304425501581,50.5304425501581,50.5304425501581,50.5304425501581,12071.9306860314,0.0,1.0
2017-03-06,61.0,61.0,61.0,61.0,0,50.5304425501581,50.5304425501581,50.5304425501581,50.5304425501581,0,0.0,1.0
2017-03-07,61.0,61.0,61.0,61.0,0,50.5304425501581,50.5304425501581,50.5304425501581,50.5304425501581,0,0.0,1.0
2017-03-08,61.0,61.0,61.0,61.0,0,50.5304425501581,50.5304425501581,50.5304425501581,50.5304425501581,0,0.0,1.0
2017-03-09,61.0,61.0,61.0,61.0,0,50.5304425501581,50.5304425501581,50.5304425501581,50.5304425501581,0,0.0,1.0
2017-03-10,61.0,61.0,61.0,61.0,98,50.5304425501581,50.5304425501581,50.5304425501581,50.5304425501581,118.304920723108,0.0,1.0
2017-03-13,61.0,61.0,61.0,61.0,31,50.5304425501581,50.5304425501581,50.5304425501581,50.5304425501581,37.4229851266973,0.0,1.0
2017-03-14,61.0,61.0,60.95,60.95,393,50.5304425501581,50.5304425501581,50.4890241546252,50.4890241546252,474.426875961034,0.0,1.0
2017-03-15,62.55,62.55,62.55,62.55,600,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,724.315841161884,0.0,1.0
2017-03-16,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-03-17,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-03-20,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-03-21,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-03-22,62.55,62.55,62.55,62.55,1000,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,1207.19306860314,0.0,1.0
2017-03-23,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-03-24,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-03-27,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-03-28,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-03-29,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-03-30,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-03-31,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-04-03,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-04-04,62.55,62.55,62.55,62.55,0,51.8144128116785,51.8144128116785,51.8144128116785,51.8144128116785,0,0.0,1.0
2017-04-05,62.55,62.55,62.55,62.55,0,52.1181753245169,52.1181753245169,52.1181753245169,52.1181753245169,0,0.3667,1.0
2017-04-06,62.55,62.55,62.55,62.55,0,52.4997920199387,52.4997920199387,52.4997920199387,52.4997920199387,0,0.458,1.0
2017-04-07,62.55,62.55,62.55,62.55,0,52.4997920199387,52.4997920199387,52.4997920199387,52.4997920199387,0,0.0,1.0
2017-04-10,62.55,62.55,62.55,62.55,0,52.4997920199387,52.4997920199387,52.4997920199387,52.4997920199387,0,0.0,1.0
2017-04-11,62.55,62.55,62.55,62.55,46,52.4997920199387,52.4997920199387,52.4997920199387,52.4997920199387,54.8059314007804,0.0,1.0
2017-04-12,62.55,62.55,62.55,62.55,0,52.4997920199387,52.4997920199387,52.4997920199387,52.4997920199387,0,0.0,1.0
2017-04-13,62.55,62.55,62.55,62.55,0,52.4997920199387,52.4997920199387,52.4997920199387,52.4997920199387,0,0.0,1.0
2017-04-17,62.55,62.55,62.55,62.55,8,52.4997920199387,52.4997920199387,52.4997920199387,52.4997920199387,9.53146633057051,0.0,1.0
2017-04-18,62.55,62.55,62.55,62.55,0,52.4997920199387,52.4997920199387,52.4997920199387,52.4997920199387,0,0.0,1.0
2017-04-19,61.58,61.58,61.58,61.58,100,51.6856465641539,51.6856465641539,51.6856465641539,51.6856465641539,119.143329132131,0.0,1.0
2017-04-20,62.2,62.2,62.2,62.2,200,52.2060281956864,52.2060281956864,52.2060281956864,52.2060281956864,238.286658264263,0.0,1.0
2017-04-21,62.2,62.2,62.2,62.2,0,52.2060281956864,52.2060281956864,52.2060281956864,52.2060281956864,0,0.0,1.0
2017-04-24,62.65,62.65,62.65,62.65,20000,52.5837245411536,52.5837245411536,52.5837245411536,52.5837245411536,23828.6658264263,0.0,1.0
2017-04-25,62.65,62.65,62.65,62.65,0,52.5837245411536,52.5837245411536,52.5837245411536,52.5837245411536,0,0.0,1.0
2017-04-26,62.65,62.65,62.65,62.65,0,52.5837245411536,52.5837245411536,52.5837245411536,52.5837245411536,0,0.0,1.0
2017-04-27,62.65,62.65,62.65,62.65,0,52.5837245411536,52.5837245411536,52.5837245411536,52.5837245411536,0,0.0,1.0
2017-04-28,62.65,62.65,62.65,62.65,0,52.5837245411536,52.5837245411536,52.5837245411536,52.5837245411536,0,0.0,1.0
2017-05-01,62.65,62.65,62.65,62.65,0,52.5837245411536,52.5837245411536,52.5837245411536,52.5837245411536,0,0.0,1.0
2017-05-02,64.15,64.15,63.96,63.96,1000,53.8427123593776,53.8427123593776,53.6832405690692,53.6832405690692,1191.43329132131,0.0,1.0
2017-05-03,64.15,64.15,64.15,64.15,0,53.8427123593776,53.8427123593776,53.8427123593776,53.8427123593776,0,0.0,1.0
2017-05-04,64.15,64.15,64.15,64.15,11,53.8427123593776,53.8427123593776,53.8427123593776,53.8427123593776,13.1057662045344,0.0,1.0
2017-05-05,64.15,64.15,64.15,64.15,20,53.8427123593776,53.8427123593776,53.8427123593776,53.8427123593776,23.8286658264263,0.0,1.0
2017-05-08,64.15,64.15,64.15,64.15,0,53.8427123593776,53.8427123593776,53.8427123593776,53.8427123593776,0,0.0,1.0
2017-05-09,65.0,65.0,65.0,65.0,20000,54.5561387897045,54.5561387897045,54.5561387897045,54.5561387897045,23828.6658264263,0.0,1.0
2017-05-10,64.65,64.65,64.65,64.65,101,54.2623749654522,54.2623749654522,54.2623749654522,54.2623749654522,120.334762423453,0.0,1.0
2017-05-11,64.91,64.91,64.91,64.91,200,54.480599520611,54.480599520611,54.480599520611,54.480599520611,238.286658264263,0.0,1.0
2017-05-12,64.91,64.91,64.91,64.91,0,54.480599520611,54.480599520611,54.480599520611,54.480599520611,0,0.0,1.0
2017-05-15,64.91,64.91,64.91,64.91,0,54.480599520611,54.480599520611,54.480599520611,54.480599520611,0,0.0,1.0
2017-05-16,64.35,64.35,64.35,64.35,20000,54.0105774018074,54.0105774018074,54.0105774018074,54.0105774018074,23828.6658264263,0.0,1.0
2017-05-17,64.35,64.35,64.35,64.35,0,54.0105774018074,54.0105774018074,54.0105774018074,54.0105774018074,0,0.0,1.0
2017-05-18,64.35,64.35,64.35,64.35,0,54.0105774018074,54.0105774018074,54.0105774018074,54.0105774018074,0,0.0,1.0
2017-05-19,64.35,64.35,64.35,64.35,75,54.0105774018074,54.0105774018074,54.0105774018074,54.0105774018074,89.3574968490986,0.0,1.0
2017-05-22,64.35,64.35,64.35,64.35,0,54.0105774018074,54.0105774018074,54.0105774018074,54.0105774018074,0,0.0,1.0
2017-05-23,64.35,64.35,64.35,64.35,0,54.0105774018074,54.0105774018074,54.0105774018074,54.0105774018074,0,0.0,1.0
2017-05-24,64.35,64.35,64.35,64.35,0,54.0105774018074,54.0105774018074,54.0105774018074,54.0105774018074,0,0.0,1.0
2017-05-25,64.35,64.35,64.35,64.35,0,54.0105774018074,54.0105774018074,54.0105774018074,54.0105774018074,0,0.0,1.0
2017-05-26,64.35,64.35,64.35,64.35,0,54.0105774018074,54.0105774018074,54.0105774018074,54.0105774018074,0,0.0,1.0
2017-05-30,64.35,64.35,64.35,64.35,275,54.0105774018074,54.0105774018074,54.0105774018074,54.0105774018074,327.644155113361,0.0,1.0
2017-05-31,65.75,65.75,65.75,65.75,400,55.1856326988164,55.1856326988164,55.1856326988164,55.1856326988164,476.573316528526,0.0,1.0
2017-06-01,65.75,65.75,65.75,65.75,0,55.1856326988164,55.1856326988164,55.1856326988164,55.1856326988164,0,0.0,1.0
2017-06-02,64.7,64.7,64.7,64.7,900,54.3043412260597,54.3043412260597,54.3043412260597,54.3043412260597,1072.28996218918,0.0,1.0
2017-06-05,65.0,65.0,65.0,65.0,400,54.5561387897045,54.5561387897045,54.5561387897045,54.5561387897045,476.573316528525,0.0,1.0
2017-06-06,65.0,65.0,65.0,65.0,0,54.5561387897045,54.5561387897045,54.5561387897045,54.5561387897045,0,0.0,1.0
2017-06-07,65.0,65.0,65.0,65.0,0,54.5561387897045,54.5561387897045,54.5561387897045,54.5561387897045,0,0.0,1.0
2017-06-08,63.5,63.5,63.5,63.5,200,53.2971509714805,53.2971509714805,53.2971509714805,53.2971509714805,238.286658264263,0.0,1.0
2017-06-09,63.5,63.5,63.5,63.5,210,53.2971509714805,53.2971509714805,53.2971509714805,53.2971509714805,250.200991177476,0.0,1.0
2017-06-12,63.5,63.5,63.5,63.5,2,53.2971509714805,53.2971509714805,53.2971509714805,53.2971509714805,2.38286658264263,0.0,1.0
2017-06-13,61.99,61.99,61.95,61.95,455,52.0297699011351,52.0297699011351,51.9961968926491,51.9961968926491,542.102147551198,0.0,1.0
2017-06-14,61.99,61.99,61.99,61.99,0,52.0297699011351,52.0297699011351,52.0297699011351,52.0297699011351,0,0.0,1.0
2017-06-15,60.55,60.55,60.55,60.55,100,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,119.143329132131,0.0,1.0
2017-06-16,60.55,60.55,60.55,60.55,0,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,0,0.0,1.0
2017-06-19,60.55,60.55,60.55,60.55,0,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,0,0.0,1.0
2017-06-20,60.55,60.55,60.55,60.55,0,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,0,0.0,1.0
2017-06-21,60.55,60.55,60.55,60.55,0,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,0,0.0,1.0
2017-06-22,60.55,60.55,60.55,60.55,0,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,0,0.0,1.0
2017-06-23,62.05,62.05,62.05,62.05,163,52.080129413864,52.080129413864,52.080129413864,52.080129413864,194.203626485374,0.0,1.0
2017-06-26,62.05,62.05,62.05,62.05,0,52.080129413864,52.080129413864,52.080129413864,52.080129413864,0,0.0,1.0
2017-06-27,62.05,62.05,62.05,62.05,0,52.080129413864,52.080129413864,52.080129413864,52.080129413864,0,0.0,1.0
2017-06-28,62.05,62.05,62.05,62.05,3,52.080129413864,52.080129413864,52.080129413864,52.080129413864,3.57429987396394,0.0,1.0
2017-06-29,62.05,62.05,62.05,62.05,2,52.080129413864,52.080129413864,52.080129413864,52.080129413864,2.38286658264263,0.0,1.0
2017-06-30,62.05,62.05,62.05,62.05,0,52.080129413864,52.080129413864,52.080129413864,52.080129413864,0,0.0,1.0
2017-07-03,62.05,62.05,62.05,62.05,0,52.080129413864,52.080129413864,52.080129413864,52.080129413864,0,0.0,1.0
2017-07-05,62.05,62.05,62.05,62.05,0,52.080129413864,52.080129413864,52.080129413864,52.080129413864,0,0.0,1.0
2017-07-06,62.05,62.05,62.05,62.05,0,52.080129413864,52.080129413864,52.080129413864,52.080129413864,0,0.0,1.0
2017-07-07,62.05,62.05,62.05,62.05,0,52.080129413864,52.080129413864,52.080129413864,52.080129413864,0,0.0,1.0
2017-07-10,60.25,60.25,60.25,60.25,500,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,595.716645660657,0.0,1.0
2017-07-11,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-12,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-13,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-14,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-17,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-18,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-19,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-20,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-21,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-24,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-25,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-26,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-27,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-28,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-07-31,60.25,60.25,60.25,60.25,0,50.5693440319953,50.5693440319953,50.5693440319953,50.5693440319953,0,0.0,1.0
2017-08-01,60.55,60.55,60.35,60.35,200,50.8211415956401,50.8211415956401,50.6532765532102,50.6532765532102,238.286658264263,0.0,1.0
2017-08-02,60.55,60.55,60.55,60.55,1,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,1.19143329132131,0.0,1.0
2017-08-03,60.55,60.55,60.55,60.55,0,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,0,0.0,1.0
2017-08-04,60.55,60.55,60.55,60.55,101,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,120.334762423453,0.0,1.0
2017-08-07,60.55,60.55,60.55,60.55,0,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,0,0.0,1.0
2017-08-08,60.55,60.55,60.55,60.55,0,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,0,0.0,1.0
2017-08-09,60.55,60.55,60.55,60.55,0,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,0,0.0,1.0
2017-08-10,60.55,60.55,60.55,60.55,0,50.8211415956401,50.8211415956401,50.8211415956401,50.8211415956401,0,0.0,1.0
2017-08-11,60.79,60.79,60.79,60.79,100,51.0225796465559,51.0225796465559,51.0225796465559,51.0225796465559,119.143329132131,0.0,1.0
2017-08-14,60.79,60.79,60.79,60.79,0,51.0225796465559,51.0225796465559,51.0225796465559,51.0225796465559,0,0.0,1.0
2017-08-15,60.79,60.79,60.79,60.79,0,51.0225796465559,51.0225796465559,51.0225796465559,51.0225796465559,0,0.0,1.0
2017-08-16,60.79,60.79,60.79,60.79,0,51.0225796465559,51.0225796465559,51.0225796465559,51.0225796465559,0,0.0,1.0
2017-08-17,60.79,60.79,60.79,60.79,0,51.0225796465559,51.0225796465559,51.0225796465559,51.0225796465559,0,0.0,1.0
2017-08-18,60.79,60.79,60.79,60.79,0,51.0225796465559,51.0225796465559,51.0225796465559,51.0225796465559,0,0.0,1.0
2017-08-21,60.79,60.79,60.79,60.79,0,51.0225796465559,51.0225796465559,51.0225796465559,51.0225796465559,0,0.0,1.0
2017-08-22,59.15,59.15,59.15,59.15,100,49.6460862986311,49.6460862986311,49.6460862986311,49.6460862986311,119.143329132131,0.0,1.0
2017-08-23,58.52,58.52,58.52,58.52,200,49.117311414977,49.117311414977,49.117311414977,49.117311414977,238.286658264263,0.0,1.0
2017-08-24,58.47,58.52,58.47,58.52,200,49.0753451543695,49.117311414977,49.0753451543695,49.117311414977,238.286658264263,0.0,1.0
2017-08-25,58.47,58.47,58.47,58.47,30,49.0753451543695,49.0753451543695,49.0753451543695,49.0753451543695,35.7429987396395,0.0,1.0
2017-08-28,58.47,58.47,58.47,58.47,0,49.0753451543695,49.0753451543695,49.0753451543695,49.0753451543695,0,0.0,1.0
2017-08-29,58.47,58.47,58.47,58.47,0,49.0753451543695,49.0753451543695,49.0753451543695,49.0753451543695,0,0.0,1.0
2017-08-30,58.15,58.15,58.15,58.15,300,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,357.429987396394,0.0,1.0
2017-08-31,58.15,58.15,58.15,58.15,22,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,26.2115324090689,0.0,1.0
2017-09-01,58.15,58.15,58.15,58.15,0,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,0,0.0,1.0
2017-09-05,58.15,58.15,58.15,58.15,22,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,26.2115324090689,0.0,1.0
2017-09-06,58.15,58.15,58.15,58.15,100,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,119.143329132131,0.0,1.0
2017-09-07,58.15,58.15,58.15,58.15,40,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,47.6573316528525,0.0,1.0
2017-09-08,58.15,58.15,58.15,58.15,0,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,0,0.0,1.0
2017-09-11,58.15,58.15,58.15,58.15,0,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,0,0.0,1.0
2017-09-12,58.15,58.15,58.15,58.15,0,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,0,0.0,1.0
2017-09-13,58.15,58.15,58.15,58.15,0,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,0,0.0,1.0
2017-09-14,58.15,58.15,58.15,58.15,0,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,0,0.0,1.0
2017-09-15,58.15,58.15,58.15,58.15,0,48.8067610864818,48.8067610864818,48.8067610864818,48.8067610864818,0,0.0,1.0
2017-09-18,61.4,61.4,61.4,61.4,400,51.534568025967,51.534568025967,51.534568025967,51.534568025967,476.573316528525,0.0,1.0
2017-09-19,61.4,61.4,61.4,61.4,0,51.534568025967,51.534568025967,51.534568025967,51.534568025967,0,0.0,1.0
2017-09-20,61.4,61.4,61.4,61.4,0,51.534568025967,51.534568025967,51.534568025967,51.534568025967,0,0.0,1.0
2017-09-21,63.2,63.2,63.2,63.2,100,53.0453534078357,53.0453534078357,53.0453534078357,53.0453534078357,119.143329132131,0.0,1.0
2017-09-22,63.2,63.2,63.2,63.2,0,53.0453534078357,53.0453534078357,53.0453534078357,53.0453534078357,0,0.0,1.0
2017-09-25,63.2,63.2,63.2,63.2,0,53.0453534078357,53.0453534078357,53.0453534078357,53.0453534078357,0,0.0,1.0
2017-09-26,63.2,63.2,63.2,63.2,0,53.0453534078357,53.0453534078357,53.0453534078357,53.0453534078357,0,0.0,1.0
2017-09-27,63.2,63.2,63.2,63.2,2,53.0453534078357,53.0453534078357,53.0453534078357,53.0453534078357,2.38286658264263,0.0,1.0
2017-09-28,65.1,65.1,65.1,65.1,200,54.6400713109194,54.6400713109194,54.6400713109194,54.6400713109194,238.286658264263,0.0,1.0
2017-09-29,65.1,65.1,65.1,65.1,0,54.6400713109194,54.6400713109194,54.6400713109194,54.6400713109194,0,0.0,1.0
2017-10-02,65.1,65.1,65.1,65.1,0,54.6400713109194,54.6400713109194,54.6400713109194,54.6400713109194,0,0.0,1.0
2017-10-03,65.1,65.1,65.1,65.1,0,54.6400713109194,54.6400713109194,54.6400713109194,54.6400713109194,0,0.0,1.0
2017-10-04,68.5,68.5,68.15,68.15,1400,57.493777032227,57.493777032227,57.2000132079748,57.2000132079748,1668.00660784984,0.0,1.0
2017-10-05,68.5,68.5,68.5,68.5,0,57.493777032227,57.493777032227,57.493777032227,57.493777032227,0,0.0,1.0
2017-10-06,67.5,67.5,67.5,67.5,600,56.6544518200777,56.6544518200777,56.6544518200777,56.6544518200777,714.859974792789,0.0,1.0
2017-10-09,67.5,67.5,67.5,67.5,0,56.6544518200777,56.6544518200777,56.6544518200777,56.6544518200777,0,0.0,1.0
2017-10-10,67.5,67.5,67.5,67.5,0,56.6544518200777,56.6544518200777,56.6544518200777,56.6544518200777,0,0.0,1.0
2017-10-11,68.25,68.25,68.25,68.25,100,57.2839457291897,57.2839457291897,57.2839457291897,57.2839457291897,119.143329132131,0.0,1.0
2017-10-12,69.25,69.25,68.5,68.53,912,58.123270941339,58.123270941339,57.493777032227,57.5189567885915,1086.58716168504,0.0,1.0
2017-10-13,69.25,69.25,69.25,69.25,0,58.123270941339,58.123270941339,58.123270941339,58.123270941339,0,0.0,1.0
2017-10-16,69.25,69.25,69.25,69.25,0,58.123270941339,58.123270941339,58.123270941339,58.123270941339,0,0.0,1.0
2017-10-17,69.25,69.25,69.25,69.25,0,58.123270941339,58.123270941339,58.123270941339,58.123270941339,0,0.0,1.0
2017-10-18,69.25,69.25,69.25,69.25,0,58.123270941339,58.123270941339,58.123270941339,58.123270941339,0,0.0,1.0
2017-10-19,68.9,68.9,68.9,68.9,100,57.8295071170867,57.8295071170867,57.8295071170867,57.8295071170867,119.143329132131,0.0,1.0
2017-10-20,68.9,68.9,68.9,68.9,0,57.8295071170867,57.8295071170867,57.8295071170867,57.8295071170867,0,0.0,1.0
2017-10-23,70.7,70.7,70.7,70.7,500,59.3402924989555,59.3402924989555,59.3402924989555,59.3402924989555,595.716645660657,0.0,1.0
2017-10-24,70.7,70.7,70.7,70.7,0,59.3402924989555,59.3402924989555,59.3402924989555,59.3402924989555,0,0.0,1.0
2017-10-25,69.7292,69.7292,69.7292,69.7292,35,59.14095276107,59.14095276107,59.14095276107,59.14095276107,41.2661934930222,0.7333,1.0
2017-10-26,70.7,70.7,70.7,70.7,0,60.7895904046536,60.7895904046536,60.7895904046536,60.7895904046536,0,0.973,1.0
2017-10-27,70.7,70.7,70.7,70.7,0,60.7895904046536,60.7895904046536,60.7895904046536,60.7895904046536,0,0.0,1.0
2017-10-30,70.7,70.7,70.7,70.7,0,60.7895904046536,60.7895904046536,60.7895904046536,60.7895904046536,0,0.0,1.0
2017-10-31,70.7,70.7,70.7,70.7,0,60.7895904046536,60.7895904046536,60.7895904046536,60.7895904046536,0,0.0,1.0
2017-11-01,70.7,70.7,70.7,70.7,0,60.7895904046536,60.7895904046536,60.7895904046536,60.7895904046536,0,0.0,1.0
2017-11-02,70.7,70.7,70.7,70.7,0,60.7895904046536,60.7895904046536,60.7895904046536,60.7895904046536,0,0.0,1.0
2017-11-03,70.7,70.7,70.7,70.7,0,60.7895904046536,60.7895904046536,60.7895904046536,60.7895904046536,0,0.0,1.0
2017-11-06,70.53,70.53,70.53,70.53,1500,60.6434202438503,60.6434202438503,60.6434202438503,60.6434202438503,1744.54210489106,0.0,1.0
2017-11-07,70.53,70.53,70.53,70.53,0,60.6434202438503,60.6434202438503,60.6434202438503,60.6434202438503,0,0.0,1.0
2017-11-08,70.53,70.53,70.53,70.53,0,60.6434202438503,60.6434202438503,60.6434202438503,60.6434202438503,0,0.0,1.0
2017-11-09,69.96,69.96,69.96,69.96,120,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,139.563368391285,0.0,1.0
2017-11-10,69.96,69.96,69.96,69.96,0,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,0,0.0,1.0
2017-11-13,69.96,69.96,69.96,69.96,0,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,0,0.0,1.0
2017-11-14,69.96,69.96,69.96,69.96,0,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,0,0.0,1.0
2017-11-15,69.96,69.96,69.96,69.96,0,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,0,0.0,1.0
2017-11-17,69.96,69.96,69.96,69.96,0,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,0,0.0,1.0
2017-11-20,69.96,69.96,69.96,69.96,0,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,0,0.0,1.0
2017-11-21,69.96,69.96,69.96,69.96,0,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,0,0.0,1.0
2017-11-22,69.96,69.96,69.96,69.96,0,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,0,0.0,1.0
2017-11-24,69.96,69.96,69.96,69.96,0,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,0,0.0,1.0
2017-11-27,69.96,69.96,69.96,69.96,0,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,0,0.0,1.0
2017-11-28,69.96,69.96,69.96,69.96,0,60.1533202929217,60.1533202929217,60.1533202929217,60.1533202929217,0,0.0,1.0
2017-11-29,71.73,71.73,71.55,71.55,875,61.6752096142263,61.6752096142263,61.5204412086699,61.5204412086699,1017.64956118645,0.0,1.0
2017-11-30,72.06,72.06,72.06,72.06,375,61.9589516910797,61.9589516910797,61.9589516910797,61.9589516910797,436.135526222766,0.0,1.0
2017-12-01,73.15,73.15,72.95,72.95,1675,62.8961603691713,62.8961603691713,62.7241954741086,62.7241954741086,1948.07201712835,0.0,1.0
2017-12-04,73.15,73.15,73.15,73.15,0,62.8961603691713,62.8961603691713,62.8961603691713,62.8961603691713,0,0.0,1.0
2017-12-05,73.15,73.15,73.15,73.15,0,62.8961603691713,62.8961603691713,62.8961603691713,62.8961603691713,0,0.0,1.0
2017-12-06,73.15,73.15,73.15,73.15,25,62.8961603691713,62.8961603691713,62.8961603691713,62.8961603691713,29.0757017481844,0.0,1.0
2017-12-07,71.65,71.65,71.65,71.65,1498,61.6064236562013,61.6064236562013,61.6064236562013,61.6064236562013,1742.21604875121,0.0,1.0
2017-12-08,71.56,71.56,71.56,71.56,400,61.5290394534231,61.5290394534231,61.5290394534231,61.5290394534231,465.21122797095,0.0,1.0
2017-12-11,71.22,71.22,71.22,71.22,276,61.2366991318165,61.2366991318165,61.2366991318165,61.2366991318165,320.995747299956,0.0,1.0
2017-12-12,70.4,70.4,70.4,70.4,2764,60.5316430620596,60.5316430620596,60.5316430620596,60.5316430620596,3214.60958527927,0.0,1.0
2017-12-13,70.4,70.4,70.4,70.4,112,60.5316430620596,60.5316430620596,60.5316430620596,60.5316430620596,130.259143831866,0.0,1.0
2017-12-14,70.4,70.4,70.4,70.4,2,60.5316430620596,60.5316430620596,60.5316430620596,60.5316430620596,2.32605613985475,0.0,1.0
2017-12-15,69.75,69.75,69.75,69.75,206,59.9727571531059,59.9727571531059,59.9727571531059,59.9727571531059,239.583782405039,0.0,1.0
2017-12-18,70.85,70.85,70.85,70.85,275,60.9185640759506,60.9185640759506,60.9185640759506,60.9185640759506,319.832719230028,0.0,1.0
2017-12-19,71.54,71.54,71.54,71.54,100,61.5118429639168,61.5118429639168,61.5118429639168,61.5118429639168,116.302806992738,0.0,1.0
2017-12-20,72.64,72.64,72.64,72.64,530,62.4576498867615,62.4576498867615,62.4576498867615,62.4576498867615,616.404877061509,0.0,1.0
2017-12-21,72.64,72.64,72.64,72.64,0,62.4576498867615,62.4576498867615,62.4576498867615,62.4576498867615,0,0.0,1.0
2017-12-22,73.0,73.2,72.7,73.2,2373,62.7671866978743,62.939151592937,62.5092393552803,62.939151592937,2759.86560993766,0.0,1.0
2017-12-26,73.0,73.0,73.0,73.0,0,62.7671866978743,62.7671866978743,62.7671866978743,62.7671866978743,0,0.0,1.0
2017-12-27,72.6,72.6,72.5,72.5,15000,62.4232569077489,62.4232569077489,62.3372744602176,62.3372744602176,17445.4210489107,0.0,1.0
2017-12-28,71.95,71.95,71.95,71.95,675,61.8643709987953,61.8643709987953,61.8643709987953,61.8643709987953,785.043947200978,0.0,1.0
2017-12-29,71.95,71.95,71.95,71.95,0,61.8643709987953,61.8643709987953,61.8643709987953,61.8643709987953,0,0.0,1.0
2018-01-02,72.13,72.13,72.13,72.13,200,62.0191394043517,62.0191394043517,62.0191394043517,62.0191394043517,232.605613985475,0.0,1.0
2018-01-03,72.13,72.13,72.13,72.13,0,62.0191394043517,62.0191394043517,62.0191394043517,62.0191394043517,0,0.0,1.0
2018-01-04,72.6,72.6,72.6,72.6,100,62.4232569077489,62.4232569077489,62.4232569077489,62.4232569077489,116.302806992738,0.0,1.0
2018-01-05,73.04,73.35,73.04,73.35,792,62.8015796768868,63.0681252642339,62.8015796768868,63.0681252642339,921.118231382482,0.0,1.0
2018-01-08,72.3,72.42,72.3,72.42,1185,62.1653095651549,62.2684885021925,62.1653095651549,62.2684885021925,1378.18826286394,0.0,1.0
2018-01-09,72.3,72.3,72.3,72.3,0,62.1653095651549,62.1653095651549,62.1653095651549,62.1653095651549,0,0.0,1.0
2018-01-10,74.01,74.01,74.01,74.01,691,63.6356094179408,63.6356094179408,63.6356094179408,63.6356094179408,803.652396319816,0.0,1.0
2018-01-11,73.55,73.55,73.55,73.55,204,63.2400901592966,63.2400901592966,63.2400901592966,63.2400901592966,237.257726265185,0.0,1.0
2018-01-12,73.55,73.55,73.55,73.55,0,63.2400901592966,63.2400901592966,63.2400901592966,63.2400901592966,0,0.0,1.0
2018-01-16,78.45,78.45,77.6,77.6,504,67.453230088332,67.453230088332,66.7223792843157,66.7223792843157,586.166147243398,0.0,1.0
2018-01-17,78.8,78.8,78.8,78.8,260,67.7541686546917,67.7541686546917,67.7541686546917,67.7541686546917,302.387298181118,0.0,1.0
2018-01-18,78.8,78.8,78.8,78.8,275,67.7541686546917,67.7541686546917,67.7541686546917,67.7541686546917,319.832719230028,0.0,1.0
2018-01-19,78.8,78.8,78.8,78.8,441,67.7541686546917,67.7541686546917,67.7541686546917,67.7541686546917,512.895378837973,0.0,1.0
2018-01-22,78.8,78.8,78.8,78.8,0,67.7541686546917,67.7541686546917,67.7541686546917,67.7541686546917,0,0.0,1.0
2018-01-23,78.05,78.05,78.05,78.05,2780,67.1093002982067,67.1093002982067,67.1093002982067,67.1093002982067,3233.2180343981,0.0,1.0
2018-01-24,78.2,78.2,78.2,78.2,1919,67.2382739695037,67.2382739695037,67.2382739695037,67.2382739695037,2231.85086619063,0.0,1.0
2018-01-25,77.42,78.47,77.42,78.15,5052,66.5676108787593,67.4704265778383,66.5676108787593,67.195282745738,5875.6178092731,0.0,1.0
2018-01-26,78.35,78.35,78.35,78.35,100,67.3672476408007,67.3672476408007,67.3672476408007,67.3672476408007,116.302806992738,0.0,1.0
2018-01-29,78.45,78.45,78.45,78.45,100,67.453230088332,67.453230088332,67.453230088332,67.453230088332,116.302806992738,0.0,1.0
2018-01-30,77.71,77.71,77.71,77.71,100,66.8169599766001,66.8169599766001,66.8169599766001,66.8169599766001,116.302806992738,0.0,1.0
2018-01-31,77.71,77.71,77.71,77.71,1000,66.8169599766001,66.8169599766001,66.8169599766001,66.8169599766001,1163.02806992738,0.0,1.0
2018-02-01,77.01,77.01,77.01,77.01,1800,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,2093.45052586928,0.0,1.0
2018-02-02,77.01,77.01,77.01,77.01,7,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,8.14119648949163,0.0,1.0
2018-02-05,77.01,77.01,77.01,77.01,0,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,0,0.0,1.0
2018-02-06,77.01,77.01,77.01,77.01,2,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,2.32605613985475,0.0,1.0
2018-02-07,77.01,77.01,77.01,77.01,0,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,0,0.0,1.0
2018-02-08,77.01,77.01,77.01,77.01,2020,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,2349.3167012533,0.0,1.0
2018-02-09,77.01,77.01,77.01,77.01,0,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,0,0.0,1.0
2018-02-12,77.01,77.01,77.01,77.01,0,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,0,0.0,1.0
2018-02-13,77.01,77.01,77.01,77.01,0,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,0,0.0,1.0
2018-02-14,77.01,77.01,77.01,77.01,0,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,0,0.0,1.0
2018-02-15,77.01,77.01,77.01,77.01,0,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,0,0.0,1.0
2018-02-16,77.01,77.01,77.01,77.01,0,66.2150828438808,66.2150828438808,66.2150828438808,66.2150828438808,0,0.0,1.0
2018-02-20,73.47,73.98,73.47,73.73,1790,63.1713042012716,63.6098146836814,63.1713042012716,63.394858564853,2081.82024517,0.0,1.0
2018-02-21,73.47,73.47,73.47,73.47,0,63.1713042012716,63.1713042012716,63.1713042012716,63.1713042012716,0,0.0,1.0
2018-02-22,73.47,73.47,73.47,73.47,0,63.1713042012716,63.1713042012716,63.1713042012716,63.1713042012716,0,0.0,1.0
2018-02-23,72.75,72.75,72.75,72.75,137,62.5522305790459,62.5522305790459,62.5522305790459,62.5522305790459,159.334845580051,0.0,1.0
2018-02-26,73.25,73.25,73.25,73.25,473,62.9821428167026,62.9821428167026,62.9821428167026,62.9821428167026,550.112277075649,0.0,1.0
2018-02-27,71.91,71.91,71.91,71.91,105,61.8299780197827,61.8299780197827,61.8299780197827,61.8299780197827,122.117947342375,0.0,1.0
2018-02-28,71.15,71.15,71.15,71.15,200,61.1765114185446,61.1765114185446,61.1765114185446,61.1765114185446,232.605613985475,0.0,1.0
2018-03-01,71.15,71.15,71.15,71.15,0,61.1765114185446,61.1765114185446,61.1765114185446,61.1765114185446,0,0.0,1.0
2018-03-02,71.15,71.15,71.15,71.15,65,61.1765114185446,61.1765114185446,61.1765114185446,61.1765114185446,75.5968245452794,0.0,1.0
2018-03-05,71.15,71.15,71.15,71.15,0,61.1765114185446,61.1765114185446,61.1765114185446,61.1765114185446,0,0.0,1.0
2018-03-06,71.15,71.15,71.15,71.15,0,61.1765114185446,61.1765114185446,61.1765114185446,61.1765114185446,0,0.0,1.0
2018-03-07,71.15,71.15,71.15,71.15,0,61.1765114185446,61.1765114185446,61.1765114185446,61.1765114185446,0,0.0,1.0
2018-03-08,73.65,73.65,73.65,73.65,202,63.326072606828,63.326072606828,63.326072606828,63.326072606828,234.93167012533,0.0,1.0
2018-03-09,73.9,73.9,73.9,73.9,1860,63.5410287256563,63.5410287256563,63.5410287256563,63.5410287256563,2163.23221006492,0.0,1.0
2018-03-12,73.22,73.22,73.22,73.22,200,62.9563480824432,62.9563480824432,62.9563480824432,62.9563480824432,232.605613985475,0.0,1.0
2018-03-13,73.22,73.22,73.22,73.22,0,62.9563480824432,62.9563480824432,62.9563480824432,62.9563480824432,0,0.0,1.0
2018-03-14,73.22,73.22,73.22,73.22,0,62.9563480824432,62.9563480824432,62.9563480824432,62.9563480824432,0,0.0,1.0
2018-03-15,73.22,73.22,73.22,73.22,0,62.9563480824432,62.9563480824432,62.9563480824432,62.9563480824432,0,0.0,1.0
2018-03-16,73.22,73.22,73.22,73.22,75,62.9563480824432,62.9563480824432,62.9563480824432,62.9563480824432,87.2271052445532,0.0,1.0
2018-03-19,73.22,73.22,73.22,73.22,0,62.9563480824432,62.9563480824432,62.9563480824432,62.9563480824432,0,0.0,1.0
2018-03-20,73.22,73.22,73.22,73.22,0,62.9563480824432,62.9563480824432,62.9563480824432,62.9563480824432,0,0.0,1.0
2018-03-21,74.85,74.85,74.75,74.75,400,64.357861977204,64.357861977204,64.2718795296726,64.2718795296726,465.21122797095,0.0,1.0
2018-03-22,74.85,74.85,74.85,74.85,0,64.357861977204,64.357861977204,64.357861977204,64.357861977204,0,0.0,1.0
2018-03-23,74.85,74.85,74.85,74.85,0,64.357861977204,64.357861977204,64.357861977204,64.357861977204,0,0.0,1.0
2018-03-26,74.85,74.85,74.85,74.85,0,64.357861977204,64.357861977204,64.357861977204,64.357861977204,0,0.0,1.0
2018-03-27,74.85,74.85,74.85,74.85,0,64.357861977204,64.357861977204,64.357861977204,64.357861977204,0,0.0,1.0
2018-03-28,74.85,74.85,74.85,74.85,0,64.357861977204,64.357861977204,64.357861977204,64.357861977204,0,0.0,1.0
2018-03-29,74.85,74.85,74.85,74.85,1729,64.357861977204,64.357861977204,64.357861977204,64.357861977204,2010.87553290443,0.0,1.0
2018-04-02,74.85,74.85,74.85,74.85,82,64.357861977204,64.357861977204,64.357861977204,64.357861977204,95.3683017340448,0.0,1.0
2018-04-03,73.9,73.9,73.9,73.9,175,63.5410287256563,63.5410287256563,63.5410287256563,63.5410287256563,203.529912237291,0.0,1.0
2018-04-04,73.0869,73.0869,73.0869,73.0869,80,63.1934790744899,63.1934790744899,63.1934790744899,63.1934790744899,92.5246099064723,0.40889,1.0
2018-04-05,73.75,73.75,73.75,73.75,300,64.2631188179056,64.2631188179056,64.2631188179056,64.2631188179056,344.287678640261,0.574,1.0
2018-04-06,73.75,73.75,73.75,73.75,50,64.2631188179056,64.2631188179056,64.2631188179056,64.2631188179056,57.3812797733768,0.0,1.0
2018-04-09,73.75,73.75,73.75,73.75,0,64.2631188179056,64.2631188179056,64.2631188179056,64.2631188179056,0,0.0,1.0
2018-04-10,73.75,73.75,73.75,73.75,0,64.2631188179056,64.2631188179056,64.2631188179056,64.2631188179056,0,0.0,1.0
2018-04-11,73.75,73.75,73.75,73.75,0,64.2631188179056,64.2631188179056,64.2631188179056,64.2631188179056,0,0.0,1.0
2018-04-12,75.15,75.15,75.15,75.15,400,65.4830288700421,65.4830288700421,65.4830288700421,65.4830288700421,459.050238187015,0.0,1.0
2018-04-13,75.15,75.15,75.15,75.15,0,65.4830288700421,65.4830288700421,65.4830288700421,65.4830288700421,0,0.0,1.0
2018-04-16,75.15,75.15,75.15,75.15,0,65.4830288700421,65.4830288700421,65.4830288700421,65.4830288700421,0,0.0,1.0
2018-04-17,75.15,75.15,75.15,75.15,0,65.4830288700421,65.4830288700421,65.4830288700421,65.4830288700421,0,0.0,1.0
2018-04-18,75.15,75.15,75.15,75.15,0,65.4830288700421,65.4830288700421,65.4830288700421,65.4830288700421,0,0.0,1.0
2018-04-19,78.85,78.85,78.85,78.85,340,68.7070768649744,68.7070768649744,68.7070768649744,68.7070768649744,390.192702458962,0.0,1.0
2018-04-20,78.85,78.85,78.85,78.85,0,68.7070768649744,68.7070768649744,68.7070768649744,68.7070768649744,0,0.0,1.0
2018-04-23,78.15,78.15,78.15,78.15,200,68.0971218389061,68.0971218389061,68.0971218389061,68.0971218389061,229.525119093507,0.0,1.0
2018-04-24,78.85,78.85,78.85,78.85,200,68.7070768649744,68.7070768649744,68.7070768649744,68.7070768649744,229.525119093507,0.0,1.0
2018-04-25,78.85,78.85,78.85,78.85,0,68.7070768649744,68.7070768649744,68.7070768649744,68.7070768649744,0,0.0,1.0
2018-04-26,78.85,78.85,78.85,78.85,0,68.7070768649744,68.7070768649744,68.7070768649744,68.7070768649744,0,0.0,1.0
2018-04-27,77.15,77.15,77.15,77.15,3201,67.2257575159515,67.2257575159515,67.2257575159515,67.2257575159515,3673.54953109158,0.0,1.0
2018-04-30,77.15,77.15,77.15,77.15,0,67.2257575159515,67.2257575159515,67.2257575159515,67.2257575159515,0,0.0,1.0
2018-05-01,77.15,77.15,77.15,77.15,748,67.2257575159515,67.2257575159515,67.2257575159515,67.2257575159515,858.423945409717,0.0,1.0
2018-05-02,77.15,77.15,77.15,77.15,0,67.2257575159515,67.2257575159515,67.2257575159515,67.2257575159515,0,0.0,1.0
2018-05-03,77.15,77.15,77.15,77.15,0,67.2257575159515,67.2257575159515,67.2257575159515,67.2257575159515,0,0.0,1.0
2018-05-04,77.15,77.15,77.15,77.15,0,67.2257575159515,67.2257575159515,67.2257575159515,67.2257575159515,0,0.0,1.0
2018-05-07,77.15,77.15,77.15,77.15,50,67.2257575159515,67.2257575159515,67.2257575159515,67.2257575159515,57.3812797733768,0.0,1.0
2018-05-08,77.15,77.15,77.15,77.15,0,67.2257575159515,67.2257575159515,67.2257575159515,67.2257575159515,0,0.0,1.0
2018-05-09,77.15,77.15,77.15,77.15,0,67.2257575159515,67.2257575159515,67.2257575159515,67.2257575159515,0,0.0,1.0
2018-05-10,77.15,77.15,77.15,77.15,0,67.2257575159515,67.2257575159515,67.2257575159515,67.2257575159515,0,0.0,1.0
2018-05-11,77.15,77.15,77.15,77.15,0,67.2257575159515,67.2257575159515,67.2257575159515,67.2257575159515,0,0.0,1.0
2018-05-14,76.7,76.7,76.7,76.7,100,66.8336435706219,66.8336435706219,66.8336435706219,66.8336435706219,114.762559546754,0.0,1.0
2018-05-15,76.7,76.7,76.7,76.7,33,66.8336435706219,66.8336435706219,66.8336435706219,66.8336435706219,37.8716446504287,0.0,1.0
2018-05-16,76.7,76.7,76.7,76.7,0,66.8336435706219,66.8336435706219,66.8336435706219,66.8336435706219,0,0.0,1.0
2018-05-17,76.7,76.7,76.7,76.7,0,66.8336435706219,66.8336435706219,66.8336435706219,66.8336435706219,0,0.0,1.0
2018-05-18,76.7,76.7,76.7,76.7,0,66.8336435706219,66.8336435706219,66.8336435706219,66.8336435706219,0,0.0,1.0
2018-05-21,76.7,76.7,76.7,76.7,0,66.8336435706219,66.8336435706219,66.8336435706219,66.8336435706219,0,0.0,1.0
2018-05-22,79.11,79.11,79.11,79.11,1000,68.9336315889426,68.9336315889426,68.9336315889426,68.9336315889426,1147.62559546754,0.0,1.0
2018-05-23,79.11,79.11,79.11,79.11,0,68.9336315889426,68.9336315889426,68.9336315889426,68.9336315889426,0,0.0,1.0
2018-05-24,79.11,79.11,79.11,79.11,0,68.9336315889426,68.9336315889426,68.9336315889426,68.9336315889426,0,0.0,1.0
2018-05-25,77.14,77.14,77.14,77.14,2518,67.2170438727219,67.2170438727219,67.2170438727219,67.2170438727219,2889.72124938726,0.0,1.0
2018-05-29,77.14,77.14,77.14,77.14,11,67.2170438727219,67.2170438727219,67.2170438727219,67.2170438727219,12.6238815501429,0.0,1.0
2018-05-30,77.1412,77.1412,77.1412,77.1412,0,67.2180895099094,67.2180895099094,67.2180895099094,67.2180895099094,0,0.0,1.0
2018-05-31,77.14,77.14,77.14,77.14,0,67.2170438727219,67.2170438727219,67.2170438727219,67.2170438727219,0,0.0,1.0
2018-06-01,77.14,77.14,77.14,77.14,0,67.2170438727219,67.2170438727219,67.2170438727219,67.2170438727219,0,0.0,1.0
2018-06-04,78.35,78.35,78.35,78.35,100,68.271394703497,68.271394703497,68.271394703497,68.271394703497,114.762559546754,0.0,1.0
2018-06-05,78.35,78.35,78.35,78.35,0,68.271394703497,68.271394703497,68.271394703497,68.271394703497,0,0.0,1.0
2018-06-06,78.35,78.35,78.35,78.35,0,68.271394703497,68.271394703497,68.271394703497,68.271394703497,0,0.0,1.0
2018-06-07,78.35,78.35,78.35,78.35,0,68.271394703497,68.271394703497,68.271394703497,68.271394703497,0,0.0,1.0
2018-06-08,78.35,78.35,78.35,78.35,0,68.271394703497,68.271394703497,68.271394703497,68.271394703497,0,0.0,1.0
2018-06-11,79.76,79.76,79.76,79.76,100,65.8165174237234,65.8165174237234,65.8165174237234,65.8165174237234,121.185384949053,0.0,0.947
2018-06-12,79.76,79.76,79.76,79.76,5,65.8165174237234,65.8165174237234,65.8165174237234,65.8165174237234,6.05926924745267,0.0,1.0
2018-06-13,81.15,81.15,81.15,81.15,200,66.9635204229583,66.9635204229583,66.9635204229583,66.9635204229583,242.370769898107,0.0,1.0
2018-06-14,81.15,81.15,81.15,81.15,51,66.9635204229583,66.9635204229583,66.9635204229583,66.9635204229583,61.8045463240172,0.0,1.0
2018-06-15,81.15,81.15,81.15,81.15,0,66.9635204229583,66.9635204229583,66.9635204229583,66.9635204229583,0,0.0,1.0
2018-06-18,81.15,81.15,81.15,81.15,2,66.9635204229583,66.9635204229583,66.9635204229583,66.9635204229583,2.42370769898107,0.0,1.0
2018-06-19,81.15,81.15,81.15,81.15,0,66.9635204229583,66.9635204229583,66.9635204229583,66.9635204229583,0,0.0,1.0
2018-06-20,80.38,80.38,80.38,80.38,100,66.3281302723029,66.3281302723029,66.3281302723029,66.3281302723029,121.185384949054,0.0,1.0
2018-06-21,80.38,80.38,80.38,80.38,37,66.3281302723029,66.3281302723029,66.3281302723029,66.3281302723029,44.8385924311498,0.0,1.0
2018-06-22,80.38,80.38,80.38,80.38,0,66.3281302723029,66.3281302723029,66.3281302723029,66.3281302723029,0,0.0,1.0
2018-06-25,79.22,79.22,79.22,79.22,200,65.3709191362508,65.3709191362508,65.3709191362508,65.3709191362508,242.370769898107,0.0,1.0
2018-06-26,79.22,79.22,79.22,79.22,1,65.3709191362508,65.3709191362508,65.3709191362508,65.3709191362508,1.21185384949053,0.0,1.0
2018-06-27,79.22,79.22,79.22,79.22,0,65.3709191362508,65.3709191362508,65.3709191362508,65.3709191362508,0,0.0,1.0
2018-06-28,79.32,79.32,79.32,79.32,100,65.4534373376346,65.4534373376346,65.4534373376346,65.4534373376346,121.185384949053,0.0,1.0
2018-06-29,79.32,79.32,79.32,79.32,0,65.4534373376346,65.4534373376346,65.4534373376346,65.4534373376346,0,0.0,1.0
2018-07-02,79.32,79.32,79.32,79.32,0,65.4534373376346,65.4534373376346,65.4534373376346,65.4534373376346,0,0.0,1.0
2018-07-03,79.32,79.32,79.32,79.32,57,65.4534373376346,65.4534373376346,65.4534373376346,65.4534373376346,69.0756694209605,0.0,1.0
2018-07-05,79.32,79.32,79.32,79.32,0,65.4534373376346,65.4534373376346,65.4534373376346,65.4534373376346,0,0.0,1.0
2018-07-06,79.9,79.9,79.9,79.9,163,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,197.532177466957,0.0,1.0
2018-07-09,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-07-10,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-07-11,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-07-12,79.9,79.9,79.9,79.9,9,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,10.9066846454148,0.0,1.0
2018-07-13,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-07-16,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-07-17,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-07-18,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-07-19,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-07-20,81.2,81.2,81.2,81.2,759,67.0047795236502,67.0047795236502,67.0047795236502,67.0047795236502,919.797071763315,0.0,1.0
2018-07-23,81.2,81.2,81.2,81.2,9,67.0047795236502,67.0047795236502,67.0047795236502,67.0047795236502,10.9066846454148,0.0,1.0
2018-07-24,80.5,80.5,80.5,80.5,1002,66.4271521139635,66.4271521139635,66.4271521139635,66.4271521139635,1214.27755718952,0.0,1.0
2018-07-25,80.58,80.58,80.58,80.58,700,66.4931666750706,66.4931666750706,66.4931666750706,66.4931666750706,848.297694643374,0.0,1.0
2018-07-26,80.58,80.58,80.58,80.58,0,66.4931666750706,66.4931666750706,66.4931666750706,66.4931666750706,0,0.0,1.0
2018-07-27,79.55,79.55,79.55,79.55,360,65.6432292008174,65.6432292008174,65.6432292008174,65.6432292008174,436.267385816592,0.0,1.0
2018-07-30,79.55,79.55,79.55,79.55,0,65.6432292008174,65.6432292008174,65.6432292008174,65.6432292008174,0,0.0,1.0
2018-07-31,79.55,79.55,79.55,79.55,0,65.6432292008174,65.6432292008174,65.6432292008174,65.6432292008174,0,0.0,1.0
2018-08-01,79.55,79.55,79.55,79.55,0,65.6432292008174,65.6432292008174,65.6432292008174,65.6432292008174,0,0.0,1.0
2018-08-02,76.75,77.79,76.75,77.79,402,63.3327195620708,64.1909088564624,63.3327195620708,64.1909088564624,487.165247495195,0.0,1.0
2018-08-03,77.35,77.35,77.35,77.35,1250,63.8278287703736,63.8278287703736,63.8278287703736,63.8278287703736,1514.81731186317,0.0,1.0
2018-08-06,78.5,78.5,77.6,77.6,1184,64.7767880862874,64.7767880862874,64.0341242738331,64.0341242738331,1434.83495779679,0.0,1.0
2018-08-07,78.5,78.5,78.5,78.5,0,64.7767880862874,64.7767880862874,64.7767880862874,64.7767880862874,0,0.0,1.0
2018-08-08,79.1,79.1,79.1,79.1,800,65.2718972945902,65.2718972945902,65.2718972945902,65.2718972945902,969.483079592428,0.0,1.0
2018-08-09,79.1,79.1,79.1,79.1,0,65.2718972945902,65.2718972945902,65.2718972945902,65.2718972945902,0,0.0,1.0
2018-08-10,79.1,79.1,79.1,79.1,58,65.2718972945902,65.2718972945902,65.2718972945902,65.2718972945902,70.287523270451,0.0,1.0
2018-08-13,79.1,79.1,79.1,79.1,0,65.2718972945902,65.2718972945902,65.2718972945902,65.2718972945902,0,0.0,1.0
2018-08-14,79.1,79.1,79.1,79.1,37,65.2718972945902,65.2718972945902,65.2718972945902,65.2718972945902,44.8385924311498,0.0,1.0
2018-08-15,77.68,79.0,77.68,79.0,470,64.1001388349402,65.1893790932064,64.1001388349402,65.1893790932064,569.571309260551,0.0,1.0
2018-08-16,77.68,77.68,77.68,77.68,0,64.1001388349402,64.1001388349402,64.1001388349402,64.1001388349402,0,0.0,1.0
2018-08-17,77.68,77.68,77.68,77.68,754,64.1001388349402,64.1001388349402,64.1001388349402,64.1001388349402,913.737802515863,0.0,1.0
2018-08-20,77.68,77.68,77.68,77.68,108,64.1001388349402,64.1001388349402,64.1001388349402,64.1001388349402,130.880215744978,0.0,1.0
2018-08-21,77.83,77.83,77.83,77.83,200,64.2239161370159,64.2239161370159,64.2239161370159,64.2239161370159,242.370769898107,0.0,1.0
2018-08-22,77.83,77.83,77.83,77.83,0,64.2239161370159,64.2239161370159,64.2239161370159,64.2239161370159,0,0.0,1.0
2018-08-23,77.83,77.83,77.83,77.83,0,64.2239161370159,64.2239161370159,64.2239161370159,64.2239161370159,0,0.0,1.0
2018-08-24,77.83,77.83,77.83,77.83,0,64.2239161370159,64.2239161370159,64.2239161370159,64.2239161370159,0,0.0,1.0
2018-08-27,77.83,77.83,77.83,77.83,0,64.2239161370159,64.2239161370159,64.2239161370159,64.2239161370159,0,0.0,1.0
2018-08-28,77.83,77.83,77.83,77.83,0,64.2239161370159,64.2239161370159,64.2239161370159,64.2239161370159,0,0.0,1.0
2018-08-29,80.0,80.0,80.0,80.0,100,66.0145611070445,66.0145611070445,66.0145611070445,66.0145611070445,121.185384949053,0.0,1.0
2018-08-30,80.0,80.0,80.0,80.0,0,66.0145611070445,66.0145611070445,66.0145611070445,66.0145611070445,0,0.0,1.0
2018-08-31,79.9,79.9,79.9,79.9,317,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,384.1576702885,0.0,1.0
2018-09-04,79.9,79.9,79.9,79.9,33,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,39.9911770331876,0.0,1.0
2018-09-05,79.9,79.9,79.9,79.9,1,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,1.21185384949053,0.0,1.0
2018-09-06,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-09-07,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-09-10,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-09-11,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-09-12,79.9,79.9,79.9,79.9,0,65.9320429056607,65.9320429056607,65.9320429056607,65.9320429056607,0,0.0,1.0
2018-09-13,82.7,82.7,82.7,82.7,400,68.2425525444072,68.2425525444072,68.2425525444072,68.2425525444072,484.741539796214,0.0,1.0
2018-09-14,82.7,82.7,82.7,82.7,70,68.2425525444072,68.2425525444072,68.2425525444072,68.2425525444072,84.8297694643375,0.0,1.0
2018-09-17,82.7,82.7,82.7,82.7,0,68.2425525444072,68.2425525444072,68.2425525444072,68.2425525444072,0,0.0,1.0
2018-09-18,84.24,84.24,84.24,84.24,200,69.5133328457178,69.5133328457178,69.5133328457178,69.5133328457178,242.370769898107,0.0,1.0
2018-09-19,84.24,84.24,84.24,84.24,0,69.5133328457178,69.5133328457178,69.5133328457178,69.5133328457178,0,0.0,1.0
2018-09-20,84.24,84.24,84.24,84.24,0,69.5133328457178,69.5133328457178,69.5133328457178,69.5133328457178,0,0.0,1.0
2018-09-21,84.75,84.75,84.55,84.55,9143,69.9341756727753,69.9341756727753,69.7691392700076,69.7691392700076,11079.979745892,0.0,1.0
2018-09-24,84.75,84.75,84.75,84.75,35,69.9341756727753,69.9341756727753,69.9341756727753,69.9341756727753,42.4148847321687,0.0,1.0
2018-09-25,84.75,84.75,84.75,84.75,0,69.9341756727753,69.9341756727753,69.9341756727753,69.9341756727753,0,0.0,1.0
2018-09-26,84.75,84.75,84.75,84.75,1,69.9341756727753,69.9341756727753,69.9341756727753,69.9341756727753,1.21185384949053,0.0,1.0
2018-09-27,85.85,85.85,85.85,85.85,200,70.8418758879971,70.8418758879971,70.8418758879971,70.8418758879971,242.370769898107,0.0,1.0
2018-09-28,85.85,85.85,85.85,85.85,0,70.8418758879971,70.8418758879971,70.8418758879971,70.8418758879971,0,0.0,1.0
2018-10-01,85.85,85.85,85.85,85.85,0,70.8418758879971,70.8418758879971,70.8418758879971,70.8418758879971,0,0.0,1.0
2018-10-02,79.85,79.85,79.85,79.85,100,65.8907838049688,65.8907838049688,65.8907838049688,65.8907838049688,121.185384949053,0.0,1.0
2018-10-03,77.55,77.55,77.55,77.55,1900,63.9928651731412,63.9928651731412,63.9928651731412,63.9928651731412,2302.52231403202,0.0,1.0
2018-10-04,77.55,77.55,77.55,77.55,0,63.9928651731412,63.9928651731412,63.9928651731412,63.9928651731412,0,0.0,1.0
2018-10-05,78.45,78.45,78.45,78.45,195,64.7355289855955,64.7355289855955,64.7355289855955,64.7355289855955,236.311500650654,0.0,1.0
2018-10-08,78.45,78.45,78.45,78.45,0,64.7355289855955,64.7355289855955,64.7355289855955,64.7355289855955,0,0.0,1.0
2018-10-09,78.45,78.45,78.45,78.45,4,64.7355289855955,64.7355289855955,64.7355289855955,64.7355289855955,4.84741539796214,0.0,1.0
2018-10-10,72.77,73.35,72.77,73.35,300,60.0484951469953,60.5271007150214,60.0484951469953,60.5271007150214,363.556154847161,0.0,1.0
2018-10-11,72.77,72.77,72.77,72.77,0,60.0484951469953,60.0484951469953,60.0484951469953,60.0484951469953,0,0.0,1.0
2018-10-12,73.17,73.45,73.17,73.45,1248,60.3785679525306,60.6096189164052,60.3785679525306,60.6096189164052,1512.39360416419,0.0,1.0
2018-10-15,73.17,73.17,73.17,73.17,0,60.3785679525306,60.3785679525306,60.3785679525306,60.3785679525306,0,0.0,1.0
2018-10-16,73.17,73.17,73.17,73.17,0,60.3785679525306,60.3785679525306,60.3785679525306,60.3785679525306,0,0.0,1.0
2018-10-17,73.17,73.17,73.17,73.17,0,60.3785679525306,60.3785679525306,60.3785679525306,60.3785679525306,0,0.0,1.0
2018-10-18,73.17,73.17,73.17,73.17,55,60.3785679525306,60.3785679525306,60.3785679525306,60.3785679525306,66.6519617219794,0.0,1.0
2018-10-19,73.17,73.17,73.17,73.17,0,60.3785679525306,60.3785679525306,60.3785679525306,60.3785679525306,0,0.0,1.0
2018-10-22,73.17,73.17,73.17,73.17,0,60.3785679525306,60.3785679525306,60.3785679525306,60.3785679525306,0,0.0,1.0
2018-10-23,69.86,69.86,69.86,69.86,110,57.6472154867266,57.6472154867266,57.6472154867266,57.6472154867266,133.303923443959,0.0,1.0
2018-10-24,65.86,68.41,65.86,68.41,1595,54.3464874313744,56.4507015666614,54.3464874313744,56.4507015666614,1932.9068899374,0.0,1.0
2018-10-25,65.86,65.86,65.86,65.86,500,55.4349025076268,55.4349025076268,55.4349025076268,55.4349025076268,594.030087731632,1.319,1.0
2018-10-26,65.86,65.86,65.86,65.86,42,55.4349025076268,55.4349025076268,55.4349025076268,55.4349025076268,49.8985273694571,0.0,1.0
2018-10-29,65.86,65.86,65.86,65.86,0,55.4349025076268,55.4349025076268,55.4349025076268,55.4349025076268,0,0.0,1.0
2018-10-30,65.86,65.86,65.86,65.86,15,55.4349025076268,55.4349025076268,55.4349025076268,55.4349025076268,17.820902631949,0.0,1.0
2018-10-31,65.86,65.86,65.86,65.86,0,55.4349025076268,55.4349025076268,55.4349025076268,55.4349025076268,0,0.0,1.0
2018-11-01,65.86,65.86,65.86,65.86,0,55.4349025076268,55.4349025076268,55.4349025076268,55.4349025076268,0,0.0,1.0
2018-11-02,65.86,65.86,65.86,65.86,40,55.4349025076268,55.4349025076268,55.4349025076268,55.4349025076268,47.5224070185305,0.0,1.0
2018-11-05,65.86,65.86,65.86,65.86,0,55.4349025076268,55.4349025076268,55.4349025076268,55.4349025076268,0,0.0,1.0
2018-11-06,65.86,65.86,65.86,65.86,0,55.4349025076268,55.4349025076268,55.4349025076268,55.4349025076268,0,0.0,1.0
2018-11-07,68.9,69.0,68.9,69.0,821,57.9936954566578,58.0778662773496,57.9936954566578,58.0778662773496,975.397404055341,0.0,1.0
2018-11-08,68.9,68.9,68.9,68.9,0,57.9936954566578,57.9936954566578,57.9936954566578,57.9936954566578,0,0.0,1.0
2018-11-09,68.9,68.9,68.9,68.9,0,57.9936954566578,57.9936954566578,57.9936954566578,57.9936954566578,0,0.0,1.0
2018-11-12,68.9,68.9,68.9,68.9,0,57.9936954566578,57.9936954566578,57.9936954566578,57.9936954566578,0,0.0,1.0
2018-11-13,67.25,67.25,67.25,67.25,100,56.6048769152429,56.6048769152429,56.6048769152429,56.6048769152429,118.806017546327,0.0,1.0
2018-11-14,65.4,65.4,65.4,65.4,135,55.0477167324444,55.0477167324444,55.0477167324444,55.0477167324444,160.388123687541,0.0,1.0
2018-11-15,65.04,65.04,65.04,65.04,148,54.7447017779539,54.7447017779539,54.7447017779539,54.7447017779539,175.832905968563,0.0,1.0
2018-11-16,65.04,65.04,65.04,65.04,0,54.7447017779539,54.7447017779539,54.7447017779539,54.7447017779539,0,0.0,1.0
2018-11-19,62.65,62.65,62.0,62.65,437,52.7330191634196,52.7330191634196,52.1859088289229,52.7330191634196,519.182296677447,0.0,1.0
2018-11-20,61.2,61.2,61.2,61.2,1036,51.5125422633884,51.5125422633884,51.5125422633884,51.5125422633884,1230.83034177994,0.0,1.0
2018-11-21,61.2,61.2,61.2,61.2,0,51.5125422633884,51.5125422633884,51.5125422633884,51.5125422633884,0,0.0,1.0
2018-11-23,62.3924,62.3924,62.3924,62.3924,4736,52.5161951293175,52.5161951293175,52.5161951293175,52.5161951293175,5626.65299099402,0.0,1.0
2018-11-26,62.39,62.39,62.39,62.39,0,52.5141750296209,52.5141750296209,52.5141750296209,52.5141750296209,0,0.0,1.0
2018-11-27,61.35,61.35,61.35,61.35,100,51.6387984944261,51.6387984944261,51.6387984944261,51.6387984944261,118.806017546326,0.0,1.0
2018-11-28,61.35,61.35,61.35,61.35,126,51.6387984944261,51.6387984944261,51.6387984944261,51.6387984944261,149.695582108371,0.0,1.0
2018-11-29,64.25,64.25,64.25,64.25,258,54.0797522944886,54.0797522944886,54.0797522944886,54.0797522944886,306.519525269522,0.0,1.0
2018-11-30,64.25,64.25,64.25,64.25,0,54.0797522944886,54.0797522944886,54.0797522944886,54.0797522944886,0,0.0,1.0
2018-12-03,64.25,64.25,64.25,64.25,2,54.0797522944886,54.0797522944886,54.0797522944886,54.0797522944886,2.37612035092653,0.0,1.0
2018-12-04,63.1,63.1,63.1,63.1,230,53.1117878565328,53.1117878565328,53.1117878565328,53.1117878565328,273.253840356551,0.0,1.0
2018-12-06,63.1,63.1,63.1,63.1,35,53.1117878565328,53.1117878565328,53.1117878565328,53.1117878565328,41.5821061412142,0.0,1.0
2018-12-07,63.1,63.1,63.1,63.1,45,53.1117878565328,53.1117878565328,53.1117878565328,53.1117878565328,53.4627078958469,0.0,1.0
2018-12-10,63.1,63.1,63.1,63.1,0,53.1117878565328,53.1117878565328,53.1117878565328,53.1117878565328,0,0.0,1.0
2018-12-11,62.15,62.15,62.15,62.15,210,52.3121650599606,52.3121650599606,52.3121650599606,52.3121650599606,249.492636847285,0.0,1.0
2018-12-12,63.65,63.65,63.65,63.65,411,53.5747273703377,53.5747273703377,53.5747273703377,53.5747273703377,488.292732115402,0.0,1.0
2018-12-13,63.65,63.65,63.65,63.65,2152,53.5747273703377,53.5747273703377,53.5747273703377,53.5747273703377,2556.70549759695,0.0,1.0
2018-12-14,63.65,63.65,63.65,63.65,0,53.5747273703377,53.5747273703377,53.5747273703377,53.5747273703377,0,0.0,1.0
2018-12-17,63.65,63.65,63.65,63.65,6,53.5747273703377,53.5747273703377,53.5747273703377,53.5747273703377,7.12836105277959,0.0,1.0
2018-12-18,63.65,63.65,63.65,63.65,0,53.5747273703377,53.5747273703377,53.5747273703377,53.5747273703377,0,0.0,1.0
2018-12-19,63.05,63.05,63.05,63.05,200,53.0697024461869,53.0697024461869,53.0697024461869,53.0697024461869,237.612035092653,0.0,1.0
2018-12-20,63.05,63.05,63.05,63.05,100,53.0697024461869,53.0697024461869,53.0697024461869,53.0697024461869,118.806017546326,0.0,1.0
2018-12-21,61.4,62.42,61.4,62.0,1051,51.680883904772,52.5394262758285,51.680883904772,52.1859088289229,1248.65124441189,0.0,1.0
2018-12-24,61.4,61.4,61.4,61.4,0,51.680883904772,51.680883904772,51.680883904772,51.680883904772,0,0.0,1.0
2018-12-26,62.72,63.55,62.72,63.05,1010,52.7919387379039,53.4905565496459,52.7919387379039,53.0697024461869,1199.9407772179,0.0,1.0
2018-12-27,62.27,62.27,62.27,62.27,160,52.4131700447907,52.4131700447907,52.4131700447907,52.4131700447907,190.089628074122,0.0,1.0
2018-12-28,62.9187,62.9187,62.75,62.75,1185,52.9591861586185,52.9591861586185,52.8171899841114,52.8171899841114,1407.85130792397,0.0,1.0
2019-01-02,62.75,62.75,62.75,62.75,100,52.8171899841114,52.8171899841114,52.8171899841114,52.8171899841114,118.806017546327,0.0,1.0
2019-01-03,60.72,61.05,60.72,61.05,857,51.1085223240677,51.3862860323506,51.1085223240677,51.3862860323506,1018.16757037202,0.0,1.0
2019-01-04,64.49,64.49,64.49,64.49,135,54.2817622641489,54.2817622641489,54.2817622641489,54.2817622641489,160.388123687541,0.0,1.0
2019-01-07,64.3,64.3,64.0,64.04,7502,54.1218377048345,54.1218377048345,53.8693252427591,53.9029935710358,8912.82743632541,0.0,1.0
2019-01-08,67.3,67.3,67.3,67.3,1245,56.6469623255888,56.6469623255888,56.6469623255888,56.6469623255888,1479.13491845177,0.0,1.0
2019-01-09,67.3,67.3,67.3,67.3,90,56.6469623255888,56.6469623255888,56.6469623255888,56.6469623255888,106.925415791694,0.0,1.0
2019-01-10,67.3,67.3,67.3,67.3,0,56.6469623255888,56.6469623255888,56.6469623255888,56.6469623255888,0,0.0,1.0
2019-01-11,67.3,67.3,67.3,67.3,0,56.6469623255888,56.6469623255888,56.6469623255888,56.6469623255888,0,0.0,1.0
2019-01-14,67.87,67.87,67.87,67.87,437,57.1267360035322,57.1267360035322,57.1267360035322,57.1267360035322,519.182296677446,0.0,1.0
2019-01-15,67.87,67.87,67.87,67.87,0,57.1267360035322,57.1267360035322,57.1267360035322,57.1267360035322,0,0.0,1.0
2019-01-16,67.87,67.87,67.87,67.87,69,57.1267360035322,57.1267360035322,57.1267360035322,57.1267360035322,81.9761521069652,0.0,1.0
2019-01-17,67.87,67.87,67.87,67.87,0,57.1267360035322,57.1267360035322,57.1267360035322,57.1267360035322,0,0.0,1.0
2019-01-18,67.87,67.87,67.87,67.87,0,57.1267360035322,57.1267360035322,57.1267360035322,57.1267360035322,0,0.0,1.0
2019-01-23,66.6,66.6,66.6,66.6,30000,56.0577665807462,56.0577665807462,56.0577665807462,56.0577665807462,35641.8052638979,0.0,1.0
2019-01-24,66.33,66.33,66.33,66.33,300,55.8305053648783,55.8305053648783,55.8305053648783,55.8305053648783,356.418052638979,0.0,1.0
2019-01-25,66.33,66.33,66.33,66.33,0,55.8305053648783,55.8305053648783,55.8305053648783,55.8305053648783,0,0.0,1.0
2019-01-28,66.6,66.6,66.6,66.6,231,56.0577665807462,56.0577665807462,56.0577665807462,56.0577665807462,274.441900532014,0.0,1.0
2019-01-29,66.6,66.6,66.6,66.6,0,56.0577665807462,56.0577665807462,56.0577665807462,56.0577665807462,0,0.0,1.0
2019-01-30,66.6,66.6,66.6,66.6,0,56.0577665807462,56.0577665807462,56.0577665807462,56.0577665807462,0,0.0,1.0
2019-01-31,67.0,67.15,67.0,67.15,5234,56.3944498635134,56.5207060945511,56.3944498635134,56.5207060945511,6218.30695837473,0.0,1.0
2019-02-01,67.0,67.0,67.0,67.0,0,56.3944498635134,56.3944498635134,56.3944498635134,56.3944498635134,0,0.0,1.0
2019-02-04,67.0,67.0,67.0,67.0,0,56.3944498635134,56.3944498635134,56.3944498635134,56.3944498635134,0,0.0,1.0
2019-02-05,67.0,67.0,67.0,67.0,0,56.3944498635134,56.3944498635134,56.3944498635134,56.3944498635134,0,0.0,1.0
2019-02-06,67.0,67.0,67.0,67.0,0,56.3944498635134,56.3944498635134,56.3944498635134,56.3944498635134,0,0.0,1.0
2019-02-07,67.0,67.0,67.0,67.0,35,56.3944498635134,56.3944498635134,56.3944498635134,56.3944498635134,41.5821061412143,0.0,1.0
2019-02-08,67.0,67.0,67.0,67.0,0,56.3944498635134,56.3944498635134,56.3944498635134,56.3944498635134,0,0.0,1.0
2019-02-11,67.0,67.0,67.0,67.0,0,56.3944498635134,56.3944498635134,56.3944498635134,56.3944498635134,0,0.0,1.0
2019-02-12,67.0,67.0,67.0,67.0,0,56.3944498635134,56.3944498635134,56.3944498635134,56.3944498635134,0,0.0,1.0
2019-02-13,69.25,69.25,69.25,69.25,1402,58.2882933290792,58.2882933290792,58.2882933290792,58.2882933290792,1665.6603659995,0.0,1.0
2019-02-14,69.25,69.25,69.25,69.25,0,58.2882933290792,58.2882933290792,58.2882933290792,58.2882933290792,0,0.0,1.0
2019-02-15,69.25,69.25,69.25,69.25,0,58.2882933290792,58.2882933290792,58.2882933290792,58.2882933290792,0,0.0,1.0
2019-02-20,69.25,69.25,69.25,69.25,0,58.2882933290792,58.2882933290792,58.2882933290792,58.2882933290792,0,0.0,1.0
2019-02-21,69.25,69.25,69.25,69.25,45,58.2882933290792,58.2882933290792,58.2882933290792,58.2882933290792,53.4627078958469,0.0,1.0
2019-02-26,70.58,70.58,69.8,69.84,934,59.4077652442802,59.4077652442802,58.7512328428841,58.7849011711608,1109.64820388269,0.0,1.0
2019-02-27,70.58,70.58,70.58,70.58,0,59.4077652442802,59.4077652442802,59.4077652442802,59.4077652442802,0,0.0,1.0
2019-02-28,70.58,70.58,70.58,70.58,0,59.4077652442802,59.4077652442802,59.4077652442802,59.4077652442802,0,0.0,1.0
2019-03-01,69.8,69.8,69.8,69.8,450,58.7512328428841,58.7512328428841,58.7512328428841,58.7512328428841,534.627078958469,0.0,1.0
2019-03-04,69.8,69.8,69.8,69.8,12,58.7512328428841,58.7512328428841,58.7512328428841,58.7512328428841,14.2567221055592,0.0,1.0
2019-03-05,69.8,69.8,69.8,69.8,0,58.7512328428841,58.7512328428841,58.7512328428841,58.7512328428841,0,0.0,1.0
2019-03-06,69.8,69.8,69.8,69.8,0,58.7512328428841,58.7512328428841,58.7512328428841,58.7512328428841,0,0.0,1.0
2019-03-07,69.06,69.06,69.06,69.06,429,58.1283687697647,58.1283687697647,58.1283687697647,58.1283687697647,509.677815273741,0.0,1.0
2019-03-08,69.06,69.06,69.06,69.06,0,58.1283687697647,58.1283687697647,58.1283687697647,58.1283687697647,0,0.0,1.0
2019-03-11,69.12,69.12,69.12,69.12,711,58.1788712621798,58.1788712621798,58.1788712621798,58.1788712621798,844.710784754381,0.0,1.0
2019-03-12,69.12,69.12,69.12,69.12,0,58.1788712621798,58.1788712621798,58.1788712621798,58.1788712621798,0,0.0,1.0
2019-03-13,69.12,69.12,69.12,69.12,0,58.1788712621798,58.1788712621798,58.1788712621798,58.1788712621798,0,0.0,1.0
2019-03-14,70.845,70.845,70.845,70.845,200,59.6308179191135,59.6308179191135,59.6308179191135,59.6308179191135,237.612035092653,0.0,1.0
2019-03-18,70.85,70.85,70.85,70.85,0,59.6350264601481,59.6350264601481,59.6350264601481,59.6350264601481,0,0.0,1.0
2019-03-20,70.85,70.85,70.85,70.85,0,59.6350264601481,59.6350264601481,59.6350264601481,59.6350264601481,0,0.0,1.0
2019-03-21,70.85,70.85,70.85,70.85,50,59.6350264601481,59.6350264601481,59.6350264601481,59.6350264601481,59.4030087731632,0.0,1.0
2019-03-22,70.85,70.85,70.85,70.85,42,59.6350264601481,59.6350264601481,59.6350264601481,59.6350264601481,49.8985273694571,0.0,1.0
2019-03-25,68.97,68.97,68.97,68.97,198,58.0526150311421,58.0526150311421,58.0526150311421,58.0526150311421,235.235914741726,0.0,1.0
2019-03-26,63.67,63.67,63.25,63.25,2123,53.5915615344761,53.5915615344761,53.2380440875705,53.2380440875705,2522.25175250851,0.0,1.0
2019-03-27,63.67,63.67,63.67,63.67,0,53.5915615344761,53.5915615344761,53.5915615344761,53.5915615344761,0,0.0,1.0
2019-03-28,63.67,63.67,63.67,63.67,0,53.5915615344761,53.5915615344761,53.5915615344761,53.5915615344761,0,0.0,1.0
2019-03-29,63.67,63.67,63.67,63.67,0,53.5915615344761,53.5915615344761,53.5915615344761,53.5915615344761,0,0.0,1.0
2019-04-01,64.62,64.62,64.62,64.62,2080,54.3911843310483,54.3911843310483,54.3911843310483,54.3911843310483,2471.16516496359,0.0,1.0
2019-04-02,64.62,64.62,64.62,64.62,0,54.3911843310483,54.3911843310483,54.3911843310483,54.3911843310483,0,0.0,1.0
2019-04-03,67.76,67.76,67.76,67.76,100,57.5652659793365,57.5652659793365,57.5652659793365,57.5652659793365,117.709870435278,0.631,1.0
2019-04-04,67.76,67.76,67.76,67.76,0,57.5652659793365,57.5652659793365,57.5652659793365,57.5652659793365,0,0.0,1.0
2019-04-05,67.76,67.76,67.76,67.76,0,57.5652659793365,57.5652659793365,57.5652659793365,57.5652659793365,0,0.0,1.0
2019-04-08,68.35,68.35,68.35,68.35,1966,58.0664983720137,58.0664983720137,58.0664983720137,58.0664983720137,2314.17605275756,0.0,1.0
2019-04-09,68.35,68.35,68.35,68.35,0,58.0664983720137,58.0664983720137,58.0664983720137,58.0664983720137,0,0.0,1.0
2019-04-10,68.35,68.35,68.35,68.35,94,58.0664983720137,58.0664983720137,58.0664983720137,58.0664983720137,110.647278209161,0.0,1.0
2019-04-11,69.07,69.08,68.65,68.65,792,58.6781718003656,58.6866672646482,58.3213623004937,58.3213623004937,932.262173847399,0.0,1.0
2019-04-12,69.5,69.99,69.4,69.4,841,59.0434767645202,59.4597545143707,58.9585221216935,58.9585221216935,989.940010360685,0.0,1.0
2019-04-15,69.5,69.5,69.5,69.5,0,59.0434767645202,59.0434767645202,59.0434767645202,59.0434767645202,0,0.0,1.0
2019-04-16,70.5825,70.5825,70.5825,70.5825,155,59.9631107731186,59.9631107731186,59.9631107731186,59.9631107731186,182.450299174681,0.0,1.0
2019-04-17,70.58,70.58,70.58,70.58,1,59.960986907048,59.960986907048,59.960986907048,59.960986907048,1.17709870435278,0.0,1.0
2019-04-18,70.58,70.58,70.58,70.58,0,59.960986907048,59.960986907048,59.960986907048,59.960986907048,0,0.0,1.0
2019-04-22,69.9,69.9,69.9,69.9,100,59.3832953358268,59.3832953358268,59.3832953358268,59.3832953358268,117.709870435278,0.0,1.0
2019-04-23,69.9,69.9,69.9,69.9,0,59.3832953358268,59.3832953358268,59.3832953358268,59.3832953358268,0,0.0,1.0
2019-04-24,69.9,69.9,69.9,69.9,0,59.3832953358268,59.3832953358268,59.3832953358268,59.3832953358268,0,0.0,1.0
2019-04-25,69.9,69.9,69.9,69.9,0,59.3832953358268,59.3832953358268,59.3832953358268,59.3832953358268,0,0.0,1.0
2019-04-26,69.9,69.9,69.9,69.9,80,59.3832953358268,59.3832953358268,59.3832953358268,59.3832953358268,94.1678963482221,0.0,1.0
2019-04-29,69.9,69.9,69.9,69.9,0,59.3832953358268,59.3832953358268,59.3832953358268,59.3832953358268,0,0.0,1.0
2019-04-30,70.7,70.74,70.7,70.74,641,60.0629324784399,60.0969143355706,60.0629324784399,60.0969143355706,754.520269490131,0.0,1.0
2019-05-01,70.7,70.7,70.7,70.7,0,60.0629324784399,60.0629324784399,60.0629324784399,60.0629324784399,0,0.0,1.0
2019-05-02,70.7,70.7,70.7,70.7,0,60.0629324784399,60.0629324784399,60.0629324784399,60.0629324784399,0,0.0,1.0
2019-05-03,70.7,70.7,70.7,70.7,0,60.0629324784399,60.0629324784399,60.0629324784399,60.0629324784399,0,0.0,1.0
2019-05-06,70.7,70.7,70.7,70.7,85,60.0629324784399,60.0629324784399,60.0629324784399,60.0629324784399,100.053389869986,0.0,1.0
2019-05-07,70.7,70.7,70.7,70.7,0,60.0629324784399,60.0629324784399,60.0629324784399,60.0629324784399,0,0.0,1.0
2019-05-08,70.7,70.7,70.7,70.7,0,60.0629324784399,60.0629324784399,60.0629324784399,60.0629324784399,0,0.0,1.0
2019-05-09,70.7,70.7,70.7,70.7,1,60.0629324784399,60.0629324784399,60.0629324784399,60.0629324784399,1.17709870435278,0.0,1.0
2019-05-10,70.7,70.7,70.7,70.7,0,60.0629324784399,60.0629324784399,60.0629324784399,60.0629324784399,0,0.0,1.0
2019-05-13,70.7,70.7,70.7,70.7,0,60.0629324784399,60.0629324784399,60.0629324784399,60.0629324784399,0,0.0,1.0
2019-05-14,70.7,70.7,70.7,70.7,0,60.0629324784399,60.0629324784399,60.0629324784399,60.0629324784399,0,0.0,1.0
2019-05-15,70.54,70.54,70.54,70.54,100,59.9270050499173,59.9270050499173,59.9270050499173,59.9270050499173,117.709870435278,0.0,1.0
2019-05-16,70.54,70.54,70.54,70.54,0,59.9270050499173,59.9270050499173,59.9270050499173,59.9270050499173,0,0.0,1.0
2019-05-17,68.9969,69.95,68.9969,69.95,1975,58.6160699564593,59.4257726572401,58.6160699564593,59.4257726572401,2324.76994109674,0.0,1.0
2019-05-20,69.0,69.0,69.0,69.0,0,58.6187035503869,58.6187035503869,58.6187035503869,58.6187035503869,0,0.0,1.0
2019-05-21,69.35,69.35,69.35,69.35,209,58.9160448002802,58.9160448002802,58.9160448002802,58.9160448002802,246.01362920973,0.0,1.0
2019-05-22,69.35,69.35,69.35,69.35,0,58.9160448002802,58.9160448002802,58.9160448002802,58.9160448002802,0,0.0,1.0
2019-05-23,69.35,69.35,69.35,69.35,0,58.9160448002802,58.9160448002802,58.9160448002802,58.9160448002802,0,0.0,1.0
2019-05-24,69.35,69.35,69.35,69.35,0,58.9160448002802,58.9160448002802,58.9160448002802,58.9160448002802,0,0.0,1.0
2019-05-28,69.35,69.35,69.35,69.35,0,58.9160448002802,58.9160448002802,58.9160448002802,58.9160448002802,0,0.0,1.0
2019-05-29,69.35,69.35,69.35,69.35,0,58.9160448002802,58.9160448002802,58.9160448002802,58.9160448002802,0,0.0,1.0
2019-05-30,69.35,69.35,69.35,69.35,0,58.9160448002802,58.9160448002802,58.9160448002802,58.9160448002802,0,0.0,1.0
2019-05-31,69.35,69.35,69.35,69.35,0,58.9160448002802,58.9160448002802,58.9160448002802,58.9160448002802,0,0.0,1.0
2019-06-03,69.35,69.35,69.35,69.35,0,58.9160448002802,58.9160448002802,58.9160448002802,58.9160448002802,0,0.0,1.0
2019-06-04,65.05,65.05,65.05,65.05,450,55.2629951587343,55.2629951587343,55.2629951587343,55.2629951587343,529.69441695875,0.0,1.0
2019-06-05,66.25,66.25,66.25,66.25,282,56.2824508726541,56.2824508726541,56.2824508726541,56.2824508726541,331.941834627483,0.0,1.0
2019-06-06,66.25,66.25,66.25,66.25,0,56.2824508726541,56.2824508726541,56.2824508726541,56.2824508726541,0,0.0,1.0
2019-06-10,63.85,63.89,63.85,63.89,500,54.2435394448146,54.2775213019452,54.2435394448146,54.2775213019452,588.549352176388,0.0,1.0
2019-06-11,63.85,63.85,63.85,63.85,0,54.2435394448146,54.2435394448146,54.2435394448146,54.2435394448146,0,0.0,1.0
2019-06-12,63.85,63.85,63.85,63.85,0,54.2435394448146,54.2435394448146,54.2435394448146,54.2435394448146,0,0.0,1.0
2019-06-13,71.53,71.58,71.47,71.58,669,60.7680560139011,60.8105333353144,60.7170832282051,60.8105333353144,787.479033212008,0.0,1.0
2019-06-14,71.53,71.53,71.53,71.53,0,60.7680560139011,60.7680560139011,60.7680560139011,60.7680560139011,0,0.0,1.0
2019-06-17,71.02,71.02,71.02,71.02,300,60.3347873354852,60.3347873354852,60.3347873354852,60.3347873354852,353.129611305833,0.0,1.0
2019-06-18,71.02,71.02,71.02,71.02,0,60.3347873354852,60.3347873354852,60.3347873354852,60.3347873354852,0,0.0,1.0
2019-06-21,71.02,71.02,71.02,71.02,0,60.3347873354852,60.3347873354852,60.3347873354852,60.3347873354852,0,0.0,1.0
2019-06-24,71.02,71.02,71.02,71.02,0,60.3347873354852,60.3347873354852,60.3347873354852,60.3347873354852,0,0.0,1.0
2019-06-25,71.02,71.02,71.02,71.02,0,60.3347873354852,60.3347873354852,60.3347873354852,60.3347873354852,0,0.0,1.0
2019-06-26,71.02,71.02,71.02,71.02,0,60.3347873354852,60.3347873354852,60.3347873354852,60.3347873354852,0,0.0,1.0
2019-06-27,71.02,71.02,71.02,71.02,0,60.3347873354852,60.3347873354852,60.3347873354852,60.3347873354852,0,0.0,1.0
2019-06-28,71.02,71.02,71.02,71.02,0,60.3347873354852,60.3347873354852,60.3347873354852,60.3347873354852,0,0.0,1.0
2019-07-01,71.02,71.02,71.02,71.02,0,60.3347873354852,60.3347873354852,60.3347873354852,60.3347873354852,0,0.0,1.0
2019-07-02,73.11,73.11,73.11,73.11,245,62.1103393705622,62.1103393705622,62.1103393705622,62.1103393705622,288.38918256643,0.0,1.0
2019-07-03,73.11,73.11,73.11,73.11,0,62.1103393705622,62.1103393705622,62.1103393705622,62.1103393705622,0,0.0,1.0
2019-07-05,72.16,72.16,72.1,72.1,305,61.303270263709,61.303270263709,61.252297478013,61.252297478013,359.015104827597,0.0,1.0
2019-07-08,72.1,72.1,72.1,72.1,100,61.252297478013,61.252297478013,61.252297478013,61.252297478013,117.709870435278,0.0,1.0
2019-07-09,72.1,72.1,72.1,72.1,0,61.252297478013,61.252297478013,61.252297478013,61.252297478013,0,0.0,1.0
2019-07-10,71.78,71.78,71.78,71.78,104,60.9804426209677,60.9804426209677,60.9804426209677,60.9804426209677,122.418265252689,0.0,1.0
2019-07-11,71.78,71.78,71.78,71.78,0,60.9804426209677,60.9804426209677,60.9804426209677,60.9804426209677,0,0.0,1.0
2019-07-12,71.78,71.78,71.78,71.78,7,60.9804426209677,60.9804426209677,60.9804426209677,60.9804426209677,8.23969093046945,0.0,1.0
2019-07-15,71.78,71.78,71.78,71.78,0,60.9804426209677,60.9804426209677,60.9804426209677,60.9804426209677,0,0.0,1.0
2019-07-16,71.78,71.78,71.78,71.78,0,60.9804426209677,60.9804426209677,60.9804426209677,60.9804426209677,0,0.0,1.0
2019-07-17,71.78,71.78,71.78,71.78,0,60.9804426209677,60.9804426209677,60.9804426209677,60.9804426209677,0,0.0,1.0
2019-07-18,71.78,71.78,71.78,71.78,0,60.9804426209677,60.9804426209677,60.9804426209677,60.9804426209677,0,0.0,1.0
2019-07-19,71.78,71.78,71.78,71.78,0,60.9804426209677,60.9804426209677,60.9804426209677,60.9804426209677,0,0.0,1.0
2019-07-22,73.9,74.23,73.9,74.23,1072,62.7814810488927,63.0618313702206,62.7814810488927,63.0618313702206,1261.84981106618,0.0,1.0
2019-07-23,73.9,73.9,73.9,73.9,0,62.7814810488927,62.7814810488927,62.7814810488927,62.7814810488927,0,0.0,1.0
2019-07-24,73.9,73.9,73.9,73.9,0,62.7814810488927,62.7814810488927,62.7814810488927,62.7814810488927,0,0.0,1.0
2019-07-25,74.3,74.3,74.3,74.3,1195,63.1212996201993,63.1212996201993,63.1212996201993,63.1212996201993,1406.63295170157,0.0,1.0
2019-07-26,74.3,74.3,74.3,74.3,99,63.1212996201993,63.1212996201993,63.1212996201993,63.1212996201993,116.532771730925,0.0,1.0
2019-07-29,77.5,77.5,77.45,77.45,1000,65.839848190652,65.839848190652,65.7973708692387,65.7973708692387,1177.09870435278,0.0,1.0
2019-07-30,76.1,76.1,76.1,76.1,1544,64.6504831910789,64.6504831910789,64.6504831910789,64.6504831910789,1817.44039952069,0.0,1.0
2019-07-31,74.83,75.7,74.83,75.7,1050,63.5715592271805,64.3106646197723,63.5715592271805,64.3106646197723,1235.95363957042,0.0,1.0
2019-08-01,74.83,74.83,74.83,74.83,1500,63.5715592271805,63.5715592271805,63.5715592271805,63.5715592271805,1765.64805652917,0.0,1.0
2019-08-02,74.83,74.83,74.83,74.83,51,63.5715592271805,63.5715592271805,63.5715592271805,63.5715592271805,60.0320339219916,0.0,1.0
2019-08-05,74.83,74.83,74.83,74.83,100,63.5715592271805,63.5715592271805,63.5715592271805,63.5715592271805,117.709870435278,0.0,1.0
2019-08-06,74.83,74.83,74.83,74.83,100,63.5715592271805,63.5715592271805,63.5715592271805,63.5715592271805,117.709870435278,0.0,1.0
2019-08-07,74.83,74.83,74.83,74.83,100,63.5715592271805,63.5715592271805,63.5715592271805,63.5715592271805,117.709870435278,0.0,1.0
2019-08-08,74.83,74.83,74.83,74.83,0,63.5715592271805,63.5715592271805,63.5715592271805,63.5715592271805,0,0.0,1.0
2019-08-09,72.6,72.6,72.6,72.6,200,61.6770706921462,61.6770706921462,61.6770706921462,61.6770706921462,235.419740870556,0.0,1.0
2019-08-12,72.6,72.6,72.6,72.6,200,61.6770706921462,61.6770706921462,61.6770706921462,61.6770706921462,235.419740870556,0.0,1.0
2019-08-13,72.6,72.6,72.6,72.6,200,61.6770706921462,61.6770706921462,61.6770706921462,61.6770706921462,235.419740870556,0.0,1.0
2019-08-14,72.32,72.32,72.32,72.32,1476,61.4391976922316,61.4391976922316,61.4391976922316,61.4391976922316,1737.3976876247,0.0,1.0
2019-08-15,72.32,72.32,72.32,72.32,1500,61.4391976922316,61.4391976922316,61.4391976922316,61.4391976922316,1765.64805652917,0.0,1.0
2019-08-19,72.32,72.32,72.32,72.32,8,61.4391976922316,61.4391976922316,61.4391976922316,61.4391976922316,9.41678963482222,0.0,1.0
2019-08-20,72.32,72.32,72.32,72.32,0,61.4391976922316,61.4391976922316,61.4391976922316,61.4391976922316,0,0.0,1.0
2019-08-21,72.32,72.32,72.32,72.32,0,61.4391976922316,61.4391976922316,61.4391976922316,61.4391976922316,0,0.0,1.0
2019-08-22,72.32,72.32,72.32,72.32,0,61.4391976922316,61.4391976922316,61.4391976922316,61.4391976922316,0,0.0,1.0
2019-08-23,72.32,72.32,72.32,72.32,528,61.4391976922316,61.4391976922316,61.4391976922316,61.4391976922316,621.508115898267,0.0,1.0
2019-08-26,73.0,73.0,73.0,73.0,827,62.0168892634528,62.0168892634528,62.0168892634528,62.0168892634528,973.460628499747,0.0,1.0
2019-08-27,73.0,73.0,73.0,73.0,1,62.0168892634528,62.0168892634528,62.0168892634528,62.0168892634528,1.17709870435278,0.0,1.0
2019-08-28,70.9746,70.9746,70.9746,70.9746,5748,60.2962179276419,60.2962179276419,60.2962179276419,60.2962179276419,6765.96335261977,0.0,1.0
2019-08-29,70.97,70.97,70.97,70.97,0,60.2923100140719,60.2923100140719,60.2923100140719,60.2923100140719,0,0.0,1.0
2019-08-30,70.97,70.97,70.97,70.97,0,60.2923100140719,60.2923100140719,60.2923100140719,60.2923100140719,0,0.0,1.0
2019-09-03,75.46,75.46,75.46,75.46,550,64.1067734769884,64.1067734769884,64.1067734769884,64.1067734769884,647.404287394027,0.0,1.0
2019-09-04,75.46,75.46,75.46,75.46,75,64.1067734769884,64.1067734769884,64.1067734769884,64.1067734769884,88.2824028264583,0.0,1.0
2019-09-05,79.5,80.25,79.17,79.17,620,67.5389410471849,68.1761008683848,67.258590725857,67.258590725857,729.801196698722,0.0,1.0
2019-09-06,77.95,78.5,77.76,78.5,3126,66.2221440833719,66.6893946189185,66.0607302620013,66.6893946189185,3679.61054980678,0.0,1.0
2019-09-09,77.95,77.95,77.95,77.95,0,66.2221440833719,66.2221440833719,66.2221440833719,66.2221440833719,0,0.0,1.0
2019-09-10,77.949,77.949,77.949,77.949,25,66.2212945369436,66.2212945369436,66.2212945369436,66.2212945369436,29.4274676088194,0.0,1.0
2019-09-11,77.95,77.95,77.95,77.95,0,66.2221440833719,66.2221440833719,66.2221440833719,66.2221440833719,0,0.0,1.0
2019-09-12,77.95,77.95,77.95,77.95,0,66.2221440833719,66.2221440833719,66.2221440833719,66.2221440833719,0,0.0,1.0
2019-09-13,76.76,76.76,76.76,76.76,2881,65.2111838337348,65.2111838337348,65.2111838337348,65.2111838337348,3391.22136724035,0.0,1.0
2019-09-16,76.76,76.76,76.76,76.76,0,65.2111838337348,65.2111838337348,65.2111838337348,65.2111838337348,0,0.0,1.0
2019-09-17,75.1,75.1,75.1,75.1,323,63.8009367628124,63.8009367628124,63.8009367628124,63.8009367628124,380.202881505947,0.0,1.0
2019-09-18,75.1,75.1,75.1,75.1,0,63.8009367628124,63.8009367628124,63.8009367628124,63.8009367628124,0,0.0,1.0
2019-09-19,75.54,75.54,75.54,75.54,804,64.1747371912497,64.1747371912497,64.1747371912497,64.1747371912497,946.387358299633,0.0,1.0
2019-09-20,75.54,75.54,75.54,75.54,0,64.1747371912497,64.1747371912497,64.1747371912497,64.1747371912497,0,0.0,1.0
2019-09-23,75.54,75.54,75.54,75.54,0,64.1747371912497,64.1747371912497,64.1747371912497,64.1747371912497,0,0.0,1.0
2019-09-24,75.54,75.54,75.54,75.54,2,64.1747371912497,64.1747371912497,64.1747371912497,64.1747371912497,2.35419740870555,0.0,1.0
2019-09-25,75.54,75.54,75.54,75.54,29,64.1747371912497,64.1747371912497,64.1747371912497,64.1747371912497,34.1358624262305,0.0,1.0
2019-09-26,75.54,75.54,75.54,75.54,0,64.1747371912497,64.1747371912497,64.1747371912497,64.1747371912497,0,0.0,1.0
2019-09-27,75.54,75.54,75.54,75.54,0,64.1747371912497,64.1747371912497,64.1747371912497,64.1747371912497,0,0.0,1.0
2019-09-30,73.95,73.95,73.95,73.95,100,62.823958370306,62.823958370306,62.823958370306,62.823958370306,117.709870435278,0.0,1.0
2019-10-01,73.95,73.95,73.95,73.95,71,62.823958370306,62.823958370306,62.823958370306,62.823958370306,83.5740080090472,0.0,1.0
2019-10-02,73.95,73.95,73.95,73.95,0,62.823958370306,62.823958370306,62.823958370306,62.823958370306,0,0.0,1.0
2019-10-03,73.95,73.95,73.95,73.95,4,62.823958370306,62.823958370306,62.823958370306,62.823958370306,4.70839481741111,0.0,1.0
2019-10-04,73.95,73.95,73.95,73.95,200,62.823958370306,62.823958370306,62.823958370306,62.823958370306,235.419740870555,0.0,1.0
2019-10-07,78.355,78.55,78.355,78.55,500,66.5662103868198,66.7318719403318,66.5662103868198,66.7318719403318,588.549352176389,0.0,1.0
2019-10-08,78.5,78.5,78.5,78.5,100,66.6893946189185,66.6893946189185,66.6893946189185,66.6893946189185,117.709870435278,0.0,1.0
2019-10-09,78.5,78.5,78.5,78.5,0,66.6893946189185,66.6893946189185,66.6893946189185,66.6893946189185,0,0.0,1.0
2019-10-10,78.05,78.05,78.05,78.05,129,66.3070987261985,66.3070987261985,66.3070987261985,66.3070987261985,151.845732861508,0.0,1.0
2019-10-11,81.3525,81.3525,81.0895,81.0895,655,69.1127258055486,69.1127258055486,68.8892950949145,68.8892950949145,770.999651351069,0.0,1.0
2019-10-14,81.3525,81.3525,81.3525,81.3525,50,69.1127258055486,69.1127258055486,69.1127258055486,69.1127258055486,58.8549352176388,0.0,1.0
2019-10-15,81.35,81.35,81.35,81.35,0,69.1106019394779,69.1106019394779,69.1106019394779,69.1106019394779,0,0.0,1.0
2019-10-16,81.35,81.35,81.35,81.35,0,69.1106019394779,69.1106019394779,69.1106019394779,69.1106019394779,0,0.0,1.0
2019-10-17,81.61,81.61,81.61,81.61,803,69.3314840108272,69.3314840108272,69.3314840108272,69.3314840108272,945.21025959528,0.0,1.0
2019-10-18,81.61,81.61,81.61,81.61,51,69.3314840108272,69.3314840108272,69.3314840108272,69.3314840108272,60.0320339219916,0.0,1.0
2019-10-21,81.61,81.61,81.61,81.61,0,69.3314840108272,69.3314840108272,69.3314840108272,69.3314840108272,0,0.0,1.0
2019-10-22,83.81,83.81,83.81,83.81,176,71.2004861530135,71.2004861530135,71.2004861530135,71.2004861530135,207.169371966089,0.0,1.0
2019-10-23,83.46,84.29,83.46,84.29,1959,71.0264140898617,71.7327635230582,71.0264140898617,71.7327635230582,2301.93431690278,0.1451,1.0
2019-10-24,83.46,83.46,83.46,83.46,0,72.2612490628354,72.2612490628354,72.2612490628354,72.2612490628354,0,1.451,1.0
2019-10-25,83.99,83.99,83.99,83.99,1526,72.7201331031338,72.7201331031338,72.7201331031338,72.7201331031338,1762.49319866106,0.0,1.0
2019-10-28,83.85,83.85,83.85,83.85,100,72.5989184509795,72.5989184509795,72.5989184509795,72.5989184509795,115.497588378837,0.0,1.0
2019-10-29,83.85,83.85,83.85,83.85,0,72.5989184509795,72.5989184509795,72.5989184509795,72.5989184509795,0,0.0,1.0
2019-10-30,83.85,83.85,83.85,83.85,102,72.5989184509795,72.5989184509795,72.5989184509795,72.5989184509795,117.807540146414,0.0,1.0
2019-10-31,85.0,85.21,85.0,85.21,375,73.5946102365326,73.776432214764,73.5946102365326,73.776432214764,433.115956420639,0.0,1.0
2019-11-01,85.0,85.0,85.0,85.0,0,73.5946102365326,73.5946102365326,73.5946102365326,73.5946102365326,0,0.0,1.0
2019-11-04,84.8,84.8,84.8,84.8,352,73.4214464477407,73.4214464477407,73.4214464477407,73.4214464477407,406.551511093507,0.0,1.0
2019-11-05,84.8,84.8,84.8,84.8,0,73.4214464477407,73.4214464477407,73.4214464477407,73.4214464477407,0,0.0,1.0
2019-11-06,87.06,87.1,87.06,87.1,200,75.3781972610886,75.4128300188469,75.3781972610886,75.4128300188469,230.995176757674,0.0,1.0
2019-11-07,87.06,87.06,87.06,87.06,0,75.3781972610886,75.3781972610886,75.3781972610886,75.3781972610886,0,0.0,1.0
2019-11-08,87.06,87.06,87.06,87.06,0,75.3781972610886,75.3781972610886,75.3781972610886,75.3781972610886,0,0.0,1.0
2019-11-11,87.06,87.06,87.06,87.06,0,75.3781972610886,75.3781972610886,75.3781972610886,75.3781972610886,0,0.0,1.0
2019-11-12,86.41,87.3,86.41,87.3,1385,74.8154149475151,75.5859938076388,74.8154149475151,75.5859938076388,1599.64159904689,0.0,1.0
2019-11-13,86.41,86.41,86.41,86.41,55,74.8154149475151,74.8154149475151,74.8154149475151,74.8154149475151,63.5236736083604,0.0,1.0
2019-11-14,86.41,86.41,86.41,86.41,40,74.8154149475151,74.8154149475151,74.8154149475151,74.8154149475151,46.1990353515349,0.0,1.0
2019-11-15,86.41,86.41,86.41,86.41,0,74.8154149475151,74.8154149475151,74.8154149475151,74.8154149475151,0,0.0,1.0
2019-11-18,86.41,86.41,86.41,86.41,0,74.8154149475151,74.8154149475151,74.8154149475151,74.8154149475151,0,0.0,1.0
2019-11-19,86.41,86.41,86.41,86.41,0,74.8154149475151,74.8154149475151,74.8154149475151,74.8154149475151,0,0.0,1.0
2019-11-20,85.75,85.75,85.75,85.75,127,74.243974444502,74.243974444502,74.243974444502,74.243974444502,146.681937241123,0.0,1.0
2019-11-21,86.09,86.09,86.09,86.09,918,74.5383528854481,74.5383528854481,74.5383528854481,74.5383528854481,1060.26786131773,0.0,1.0
2019-11-22,86.09,86.09,86.09,86.09,0,74.5383528854481,74.5383528854481,74.5383528854481,74.5383528854481,0,0.0,1.0
2019-11-25,88.1515,88.1515,88.1515,88.1515,263,76.32323863842,76.32323863842,76.32323863842,76.32323863842,303.758657436342,0.0,1.0
2019-11-26,88.15,88.15,88.15,88.15,0,76.3219399100041,76.3219399100041,76.3219399100041,76.3219399100041,0,0.0,1.0
2019-11-27,89.7,89.7,89.7,89.7,255,77.6639592731409,77.6639592731409,77.6639592731409,77.6639592731409,294.518850366035,0.0,1.0
2019-11-29,89.7,89.7,89.7,89.7,0,77.6639592731409,77.6639592731409,77.6639592731409,77.6639592731409,0,0.0,1.0
2019-12-02,89.7,89.7,89.7,89.7,0,77.6639592731409,77.6639592731409,77.6639592731409,77.6639592731409,0,0.0,1.0
2019-12-03,85.01,85.01,84.26,84.26,408,73.6032684259722,73.6032684259722,72.9539042180028,72.9539042180028,471.230160585656,0.0,1.0
2019-12-04,85.67,86.2,85.67,86.2,1891,74.1747089289853,74.6335929692837,74.1747089289853,74.6335929692837,2184.05939624381,0.0,1.0
2019-12-05,86.65,86.69,86.65,86.69,899,75.0232114940653,75.0578442518237,75.0232114940653,75.0578442518237,1038.32331952575,0.0,1.0
2019-12-06,87.15,87.5,87.15,87.19,7100,75.4561209660449,75.7591575964306,75.4561209660449,75.4907537238033,8200.32877489744,0.0,1.0
2019-12-09,87.15,87.15,87.15,87.15,91,75.4561209660449,75.4561209660449,75.4561209660449,75.4561209660449,105.102805424742,0.0,1.0
2019-12-10,87.15,87.15,87.15,87.15,1800,75.4561209660449,75.4561209660449,75.4561209660449,75.4561209660449,2078.95659081907,0.0,1.0
2019-12-11,87.15,87.15,87.15,87.15,0,75.4561209660449,75.4561209660449,75.4561209660449,75.4561209660449,0,0.0,1.0
2019-12-12,87.16,87.78,87.16,87.78,24670,75.4647791554845,76.0015869007392,75.4647791554845,76.0015869007392,28493.2550530591,0.0,1.0
2019-12-13,88.4,88.8,88.4,88.8,2416,76.5383946459939,76.8847222235776,76.5383946459939,76.8847222235776,2790.42173523271,0.0,1.0
2019-12-16,88.4,88.4,88.4,88.4,0,76.5383946459939,76.5383946459939,76.5383946459939,76.5383946459939,0,0.0,1.0
2019-12-17,90.96,91.0,89.7,89.7,1985,78.7548911425295,78.7895239002878,77.6639592731409,77.6639592731409,2292.62712931992,0.0,1.0
2019-12-18,90.02,90.02,89.9,89.9,10234,77.9410213352078,77.9410213352078,77.8371230619327,77.8371230619327,11820.0231946902,0.0,1.0
2019-12-19,90.05,90.05,89.65,89.65,553,77.9669959035266,77.9669959035266,77.6206683259429,77.6206683259429,638.70166373497,0.0,1.0
2019-12-20,90.85,91.09,90.81,91.09,3233,78.659651058694,78.8674476052442,78.6250183009356,78.8674476052442,3734.0370322878,0.0,1.0
2019-12-23,91.21,91.21,91.17,91.17,624,78.9713458785193,78.9713458785193,78.9367131207609,78.9367131207609,720.704951483944,0.0,1.0
2019-12-24,91.21,91.21,91.21,91.21,0,78.9713458785193,78.9713458785193,78.9713458785193,78.9713458785193,0,0.0,1.0
2019-12-26,91.3,91.3,91.3,91.3,1510,79.0492695834756,79.0492695834756,79.0492695834756,79.0492695834756,1744.01358452044,0.0,1.0
2019-12-27,91.3,91.3,91.3,91.3,0,79.0492695834756,79.0492695834756,79.0492695834756,79.0492695834756,0,0.0,1.0
2019-12-30,91.3,91.3,91.3,91.3,0,79.0492695834756,79.0492695834756,79.0492695834756,79.0492695834756,0,0.0,1.0
2019-12-31,91.61,91.61,91.61,91.61,100,79.317673456103,79.317673456103,79.317673456103,79.317673456103,115.497588378837,0.0,1.0
2020-01-02,91.55,92.69,91.55,92.69,345,79.2657243194654,80.2527579155789,79.2657243194654,80.2527579155789,398.466679906988,0.0,1.0
2020-01-03,91.25,92.36,91.25,92.36,2920,79.0059786362776,79.9670376640724,79.0059786362776,79.9670376640724,3372.52958066205,0.0,1.0
2020-01-06,91.25,91.25,91.25,91.25,5,79.0059786362776,79.0059786362776,79.0059786362776,79.0059786362776,5.77487941894186,0.0,1.0
2020-01-07,91.25,91.25,91.25,91.25,0,79.0059786362776,79.0059786362776,79.0059786362776,79.0059786362776,0,0.0,1.0
2020-01-08,90.9,90.94,90.9,90.94,438,78.7029420058919,78.7375747636503,78.7029420058919,78.7375747636503,505.879437099307,0.0,1.0
2020-01-09,90.9,90.9,90.9,90.9,0,78.7029420058919,78.7029420058919,78.7029420058919,78.7029420058919,0,0.0,1.0
2020-01-10,90.9,90.9,90.9,90.9,0,78.7029420058919,78.7029420058919,78.7029420058919,78.7029420058919,0,0.0,1.0
2020-01-13,90.9,90.9,90.9,90.9,0,78.7029420058919,78.7029420058919,78.7029420058919,78.7029420058919,0,0.0,1.0
2020-01-14,90.9,90.9,90.9,90.9,0,78.7029420058919,78.7029420058919,78.7029420058919,78.7029420058919,0,0.0,1.0
2020-01-15,94.0,94.0,94.0,94.0,776,81.3869807321655,81.3869807321655,81.3869807321655,81.3869807321655,896.261285819776,0.0,1.0
2020-01-16,94.0,94.0,94.0,94.0,0,81.3869807321655,81.3869807321655,81.3869807321655,81.3869807321655,0,0.0,1.0
2020-01-17,94.0,94.0,94.0,94.0,0,81.3869807321655,81.3869807321655,81.3869807321655,81.3869807321655,0,0.0,1.0
2020-01-21,94.0,94.0,94.0,94.0,130,81.3869807321655,81.3869807321655,81.3869807321655,81.3869807321655,150.146864892488,0.0,1.0
2020-01-22,94.0,94.0,94.0,94.0,0,81.3869807321655,81.3869807321655,81.3869807321655,81.3869807321655,0,0.0,1.0
2020-01-23,94.0,94.0,94.0,94.0,60,81.3869807321655,81.3869807321655,81.3869807321655,81.3869807321655,69.2985530273023,0.0,1.0
2020-01-24,94.0,94.0,94.0,94.0,0,81.3869807321655,81.3869807321655,81.3869807321655,81.3869807321655,0,0.0,1.0
2020-01-27,89.6,89.6,89.6,89.6,1445,77.5773773787449,77.5773773787449,77.5773773787449,77.5773773787449,1668.9401520742,0.0,1.0
2020-01-28,89.6,89.6,89.6,89.6,93,77.5773773787449,77.5773773787449,77.5773773787449,77.5773773787449,107.412757192319,0.0,1.0
2020-01-29,89.6,89.6,89.6,89.6,0,77.5773773787449,77.5773773787449,77.5773773787449,77.5773773787449,0,0.0,1.0
2020-01-30,90.95,90.95,90.95,90.95,114,78.7462329530899,78.7462329530899,78.7462329530899,78.7462329530899,131.667250751874,0.0,1.0
2020-01-31,90.95,90.95,90.95,90.95,20,78.7462329530899,78.7462329530899,78.7462329530899,78.7462329530899,23.0995176757674,0.0,1.0
2020-02-03,89.45,89.45,89.45,89.45,310,77.4475045371511,77.4475045371511,77.4475045371511,77.4475045371511,358.042523974395,0.0,1.0
2020-02-04,95.39,95.39,95.36,95.36,1904,82.5904690642688,82.5904690642688,82.56449449595,82.56449449595,2199.07408273306,0.0,1.0
2020-02-05,95.39,95.39,95.39,95.39,720,82.5904690642688,82.5904690642688,82.5904690642688,82.5904690642688,831.582636327627,0.0,1.0
2020-02-06,95.39,95.39,95.39,95.39,0,82.5904690642688,82.5904690642688,82.5904690642688,82.5904690642688,0,0.0,1.0
2020-02-07,96.25,96.25,96.25,96.25,8700,83.3350733560737,83.3350733560737,83.3350733560737,83.3350733560737,10048.2901889588,0.0,1.0
2020-02-10,96.1,96.58,96.1,96.58,338,83.2052005144798,83.6207936075802,83.2052005144798,83.6207936075802,390.38184872047,0.0,1.0
2020-02-11,96.1,96.1,96.1,96.1,0,83.2052005144798,83.2052005144798,83.2052005144798,83.2052005144798,0,0.0,1.0
2020-02-12,97.85,98.66,97.85,98.6,6300,84.7203836664084,85.4216970110154,84.7203836664084,85.3697478743778,7276.34806786674,0.0,1.0
2020-02-13,99.51,99.51,98.79,98.79,2603,86.1576431133807,86.1576431133807,85.5342534737301,85.5342534737301,3006.40222550113,0.0,1.0
2020-02-14,99.51,99.51,99.51,99.51,0,86.1576431133807,86.1576431133807,86.1576431133807,86.1576431133807,0,0.0,1.0
2020-02-18,99.51,99.51,99.51,99.51,0,86.1576431133807,86.1576431133807,86.1576431133807,86.1576431133807,0,0.0,1.0
2020-02-19,98.0,98.2,98.0,98.2,200,84.8502565080023,85.0234202967941,84.8502565080023,85.0234202967941,230.995176757674,0.0,1.0
2020-02-20,97.85,97.85,97.85,97.85,131,84.7203836664084,84.7203836664084,84.7203836664084,84.7203836664084,151.301840776277,0.0,1.0
2020-02-21,97.85,97.85,97.85,97.85,0,84.7203836664084,84.7203836664084,84.7203836664084,84.7203836664084,0,0.0,1.0
2020-02-24,94.35,94.35,94.35,94.35,154,81.6900173625512,81.6900173625512,81.6900173625512,81.6900173625512,177.866286103409,0.0,1.0
2020-02-25,94.35,94.35,94.35,94.35,0,81.6900173625512,81.6900173625512,81.6900173625512,81.6900173625512,0,0.0,1.0
2020-02-26,93.88,93.88,93.88,93.88,548,81.2830824588903,81.2830824588903,81.2830824588903,81.2830824588903,632.926784316028,0.0,1.0
2020-02-27,90.65,90.65,90.65,90.65,1000,78.4864872699021,78.4864872699021,78.4864872699021,78.4864872699021,1154.97588378837,0.0,1.0
2020-02-28,90.65,90.65,90.65,90.65,20,78.4864872699021,78.4864872699021,78.4864872699021,78.4864872699021,23.0995176757674,0.0,1.0
2020-03-02,86.15,86.15,86.15,86.15,571,74.5903020220857,74.5903020220857,74.5903020220857,74.5903020220857,659.49122964316,0.0,1.0
2020-03-03,86.15,86.15,86.15,86.15,1,74.5903020220857,74.5903020220857,74.5903020220857,74.5903020220857,1.15497588378837,0.0,1.0
2020-03-04,91.56,91.56,91.56,91.56,145,79.274382508905,79.274382508905,79.274382508905,79.274382508905,167.471503149314,0.0,1.0
2020-03-05,92.21,92.21,91.5,91.5,544,79.8371648224785,79.8371648224785,79.2224333722674,79.2224333722674,628.306880780874,0.0,1.0
2020-03-06,87.53,87.53,86.0,86.05,2308,75.7851321647494,75.7851321647494,74.4604291804918,74.5037201276898,2665.68433978356,0.0,1.0
2020-03-09,87.53,87.53,87.53,87.53,0,75.7851321647494,75.7851321647494,75.7851321647494,75.7851321647494,0,0.0,1.0
2020-03-10,87.53,87.53,86.0,86.05,58,75.7851321647494,75.7851321647494,74.4604291804918,74.5037201276898,66.9886012597256,0.0,1.0
2020-03-11,87.53,87.53,87.53,87.53,0,75.7851321647494,75.7851321647494,75.7851321647494,75.7851321647494,0,0.0,1.0
2020-03-12,87.53,87.53,87.53,87.53,10,75.7851321647494,75.7851321647494,75.7851321647494,75.7851321647494,11.5497588378837,0.0,1.0
2020-03-13,67.65,67.78,67.65,67.78,8308,58.5726515588404,58.6852080215551,58.5726515588404,58.6852080215551,9595.53964251379,0.0,1.0
2020-03-16,67.65,67.65,67.65,67.65,1,58.5726515588404,58.5726515588404,58.5726515588404,58.5726515588404,1.15497588378837,0.0,1.0
2020-03-17,59.15,59.15,59.15,59.15,1125,51.2131905351871,51.2131905351871,51.2131905351871,51.2131905351871,1299.34786926192,0.0,1.0
2020-03-18,59.15,59.15,59.15,59.15,0,51.2131905351871,51.2131905351871,51.2131905351871,51.2131905351871,0,0.0,1.0
2020-03-19,55.01,55.01,48.9,49.41,750,47.628700107196,47.628700107196,42.3385463596052,42.7801140210244,866.231912841278,0.0,1.0
2020-03-20,55.01,55.01,55.01,55.01,95,47.628700107196,47.628700107196,47.628700107196,47.628700107196,109.722708959895,0.0,1.0
2020-03-23,44.43,46.96,44.43,46.96,261,38.4683356801076,40.6588576083244,38.4683356801076,40.6588576083244,301.448705668765,0.0,1.0
2020-03-24,44.43,44.43,44.43,44.43,92,38.4683356801076,38.4683356801076,38.4683356801076,38.4683356801076,106.25778130853,0.0,1.0
2020-03-25,43.755,43.755,43.755,43.755,140,38.4683356801076,38.4683356801076,38.4683356801076,38.4683356801076,159.240057873563,0.675,1.0
2020-03-26,44.43,44.43,44.43,44.43,0,39.0617793227558,39.0617793227558,39.0617793227558,39.0617793227558,0,0.0,1.0
2020-03-27,44.43,44.43,44.43,44.43,5,39.0617793227558,39.0617793227558,39.0617793227558,39.0617793227558,5.68714492405584,0.0,1.0
2020-03-30,58.83,58.83,58.83,58.83,346,51.7219103659177,51.7219103659177,51.7219103659177,51.7219103659177,393.550428744664,0.0,1.0
2020-03-31,58.83,58.83,58.83,58.83,0,51.7219103659177,51.7219103659177,51.7219103659177,51.7219103659177,0,0.0,1.0
2020-04-01,58.83,58.83,58.83,58.83,1419,51.7219103659177,51.7219103659177,51.7219103659177,51.7219103659177,1614.01172944705,0.0,1.0
2020-04-02,58.83,58.83,58.83,58.83,0,51.7219103659177,51.7219103659177,51.7219103659177,51.7219103659177,0,0.0,1.0
2020-04-03,54.42,54.42,54.42,54.42,205,47.8447452339493,47.8447452339493,47.8447452339493,47.8447452339493,233.17294188629,0.0,1.0
2020-04-06,54.42,54.42,54.42,54.42,0,47.8447452339493,47.8447452339493,47.8447452339493,47.8447452339493,0,0.0,1.0
2020-04-07,61.9,61.9,61.9,61.9,202,54.4209799702584,54.4209799702584,54.4209799702584,54.4209799702584,229.760654931856,0.0,1.0
2020-04-08,61.9,61.9,61.9,61.9,2621,54.4209799702584,54.4209799702584,54.4209799702584,54.4209799702584,2981.20136919008,0.0,1.0
2020-04-09,61.9,61.9,61.9,61.9,145,54.4209799702584,54.4209799702584,54.4209799702584,54.4209799702584,164.92720279762,0.0,1.0
2020-04-13,61.9,61.9,61.9,61.9,0,54.4209799702584,54.4209799702584,54.4209799702584,54.4209799702584,0,0.0,1.0
2020-04-14,65.26,65.26,64.03,64.03,295,57.3750105469962,57.3750105469962,56.2936243537261,56.2936243537261,335.541550519295,0.0,1.0
2020-04-15,65.26,65.26,65.26,65.26,126,57.3750105469962,57.3750105469962,57.3750105469962,57.3750105469962,143.316052086207,0.0,1.0
2020-04-16,60.7,62.5,60.7,62.5,1718,53.365969049995,54.9484854303902,53.365969049995,54.9484854303902,1954.10299590559,0.0,1.0
2020-04-17,60.7,60.7,60.7,60.7,0,53.365969049995,53.365969049995,53.365969049995,53.365969049995,0,0.0,1.0
2020-04-20,64.55,64.55,64.55,64.55,2443,56.750795752507,56.750795752507,56.750795752507,56.750795752507,2778.73900989368,0.0,1.0
2020-04-21,64.55,64.55,64.55,64.55,76,56.750795752507,56.750795752507,56.750795752507,56.750795752507,86.4446028456488,0.0,1.0
2020-04-22,64.55,64.55,64.55,64.55,0,56.750795752507,56.750795752507,56.750795752507,56.750795752507,0,0.0,1.0
2020-04-23,64.03,64.03,64.03,64.03,100,56.2936243537261,56.2936243537261,56.2936243537261,56.2936243537261,113.742898481117,0.0,1.0
2020-04-24,67.51,67.51,66.24,66.24,225,59.3531560224903,59.3531560224903,58.2366027985447,58.2366027985447,255.921521582513,0.0,1.0
2020-04-27,67.51,67.51,67.51,67.51,0,59.3531560224903,59.3531560224903,59.3531560224903,59.3531560224903,0,0.0,1.0
2020-04-28,72.16,72.16,72.16,72.16,297,63.4413233385113,63.4413233385113,63.4413233385113,63.4413233385113,337.816408488917,0.0,1.0
2020-04-29,72.16,72.16,72.16,72.16,28,63.4413233385113,63.4413233385113,63.4413233385113,63.4413233385113,31.8480115747127,0.0,1.0
2020-04-30,71.5,71.5,71.5,71.5,282,62.8610673323664,62.8610673323664,62.8610673323664,62.8610673323664,320.754973716749,0.0,1.0
2020-05-01,71.5,71.5,71.5,71.5,0,62.8610673323664,62.8610673323664,62.8610673323664,62.8610673323664,0,0.0,1.0
2020-05-04,71.5,71.5,71.5,71.5,0,62.8610673323664,62.8610673323664,62.8610673323664,62.8610673323664,0,0.0,1.0
2020-05-05,71.5,71.5,71.5,71.5,0,62.8610673323664,62.8610673323664,62.8610673323664,62.8610673323664,0,0.0,1.0
2020-05-06,71.5,71.5,71.5,71.5,541,62.8610673323664,62.8610673323664,62.8610673323664,62.8610673323664,615.349080782842,0.0,1.0
2020-05-07,71.5,71.5,71.5,71.5,0,62.8610673323664,62.8610673323664,62.8610673323664,62.8610673323664,0,0.0,1.0
2020-05-08,71.02,71.02,71.02,71.02,207,62.439062964261,62.439062964261,62.439062964261,62.439062964261,235.447799855912,0.0,1.0
2020-05-11,71.77,71.77,71.77,71.77,151,63.0984447894257,63.0984447894257,63.0984447894257,63.0984447894257,171.751776706486,0.0,1.0
2020-05-12,71.77,71.77,71.77,71.77,0,63.0984447894257,63.0984447894257,63.0984447894257,63.0984447894257,0,0.0,1.0
2020-05-13,73.37,75.31,73.37,75.31,600,64.5051260164437,66.210727004203,64.5051260164437,66.210727004203,682.457390886701,0.0,1.0
2020-05-14,70.69,70.69,69.9,69.9,283,62.1489349611885,62.1489349611885,61.4543861053484,61.4543861053484,321.892402701561,0.0,1.0
2020-05-15,70.69,70.69,70.69,70.69,0,62.1489349611885,62.1489349611885,62.1489349611885,62.1489349611885,0,0.0,1.0
2020-05-18,70.69,70.69,70.69,70.69,0,62.1489349611885,62.1489349611885,62.1489349611885,62.1489349611885,0,0.0,1.0
2020-05-19,74.8,75.3,73.62,73.62,3051,65.762347363091,66.2019352465341,64.7249199581652,64.7249199581652,3470.29583265887,0.0,1.0
2020-05-20,74.8,74.8,74.8,74.8,0,65.762347363091,65.762347363091,65.762347363091,65.762347363091,0,0.0,1.0
2020-05-21,74.05,74.05,74.05,74.05,165,65.1029655379263,65.1029655379263,65.1029655379263,65.1029655379263,187.675782493843,0.0,1.0
2020-05-22,75.57,75.57,75.57,75.57,1139,66.4393127035934,66.4393127035934,66.4393127035934,66.4393127035934,1295.53161369992,0.0,1.0
2020-05-26,80.3,80.3,80.3,80.3,105,70.5978140809653,70.5978140809653,70.5978140809653,70.5978140809653,119.430043405173,0.0,1.0
2020-05-27,80.3,80.3,80.3,80.3,0,70.5978140809653,70.5978140809653,70.5978140809653,70.5978140809653,0,0.0,1.0
2020-05-28,78.55,79.1,78.55,79.1,1437,69.0592564889144,69.5428031607018,69.0592564889144,69.5428031607018,1634.48545117365,0.0,1.0
2020-05-29,79.2,79.55,79.2,79.55,823,69.6307207373905,69.9384322558006,69.6307207373905,69.9384322558006,936.104054499591,0.0,1.0
2020-06-01,80.03,80.03,80.03,80.03,190,70.360436623906,70.360436623906,70.360436623906,70.360436623906,216.111507114122,0.0,1.0
2020-06-02,80.03,80.03,80.03,80.03,0,70.360436623906,70.360436623906,70.360436623906,70.360436623906,0,0.0,1.0
2020-06-03,80.03,80.03,80.03,80.03,50,70.360436623906,70.360436623906,70.360436623906,70.360436623906,56.8714492405585,0.0,1.0
2020-06-04,80.03,80.03,80.03,80.03,0,70.360436623906,70.360436623906,70.360436623906,70.360436623906,0,0.0,1.0
2020-06-05,80.03,80.03,80.03,80.03,0,70.360436623906,70.360436623906,70.360436623906,70.360436623906,0,0.0,1.0
2020-06-08,80.03,80.03,80.03,80.03,99,70.360436623906,70.360436623906,70.360436623906,70.360436623906,112.605469496306,0.0,1.0
2020-06-09,80.1,80.1,80.1,80.1,714,70.4219789275881,70.4219789275881,70.4219789275881,70.4219789275881,812.124295155174,0.0,1.0
2020-06-10,81.15,81.15,81.15,81.15,565,71.3451134828186,71.3451134828186,71.3451134828186,71.3451134828186,642.647376418311,0.0,1.0
2020-06-11,76.7,76.7,76.48,76.48,475,67.4327813201749,67.4327813201749,67.2393626514599,67.2393626514599,540.278767785305,0.0,1.0
2020-06-12,76.7,76.7,76.7,76.7,39,67.4327813201749,67.4327813201749,67.4327813201749,67.4327813201749,44.3597304076355,0.0,1.0
2020-06-15,76.85,76.85,76.85,76.85,150,67.5646576852078,67.5646576852078,67.5646576852078,67.5646576852078,170.614347721675,0.0,1.0
2020-06-16,82.0,82.0,82.0,82.0,290,72.0924128846719,72.0924128846719,72.0924128846719,72.0924128846719,329.854405595239,0.0,1.0
2020-06-17,82.0,82.0,82.0,82.0,85,72.0924128846719,72.0924128846719,72.0924128846719,72.0924128846719,96.6814637089494,0.0,1.0
2020-06-18,82.0,82.0,82.0,82.0,0,72.0924128846719,72.0924128846719,72.0924128846719,72.0924128846719,0,0.0,1.0
2020-06-19,82.0,82.0,82.0,82.0,0,72.0924128846719,72.0924128846719,72.0924128846719,72.0924128846719,0,0.0,1.0
2020-06-22,82.65,82.65,82.65,82.65,130,72.663877133148,72.663877133148,72.663877133148,72.663877133148,147.865768025452,0.0,1.0
2020-06-23,82.55,82.59,82.55,82.59,503,72.5759595564594,72.6111265871348,72.5759595564594,72.6111265871348,572.126779360018,0.0,1.0
2020-06-24,82.55,82.55,82.55,82.55,0,72.5759595564594,72.5759595564594,72.5759595564594,72.5759595564594,0,0.0,1.0
2020-06-25,77.75,77.75,77.75,77.75,236,68.3559158754054,68.3559158754054,68.3559158754054,68.3559158754054,268.433240415436,0.0,1.0
2020-06-26,78.45,78.45,78.45,78.45,1620,68.9713389122258,68.9713389122258,68.9713389122258,68.9713389122258,1842.63495539409,0.0,1.0
2020-06-29,79.75,79.75,79.75,79.75,196,70.1142674091779,70.1142674091779,70.1142674091779,70.1142674091779,222.936081022989,0.0,1.0
2020-06-30,82.15,82.15,81.47,81.47,1165,72.2242892497049,72.2242892497049,71.6264497282222,71.6264497282222,1325.10476730501,0.0,1.0
2020-07-01,82.55,82.55,82.55,82.55,100,72.5759595564594,72.5759595564594,72.5759595564594,72.5759595564594,113.742898481117,0.0,1.0
2020-07-02,82.55,82.55,82.55,82.55,140,72.5759595564594,72.5759595564594,72.5759595564594,72.5759595564594,159.240057873564,0.0,1.0
2020-07-06,82.41,82.41,82.41,82.41,177,72.4528749490953,72.4528749490953,72.4528749490953,72.4528749490953,201.324930311577,0.0,1.0
2020-07-07,82.41,82.41,82.41,82.41,0,72.4528749490953,72.4528749490953,72.4528749490953,72.4528749490953,0,0.0,1.0
2020-07-08,82.41,82.41,82.41,82.41,0,72.4528749490953,72.4528749490953,72.4528749490953,72.4528749490953,0,0.0,1.0
2020-07-09,84.4,84.4,84.2,84.4,300,74.2024347251989,74.2024347251989,74.0265995718217,74.2024347251989,341.228695443351,0.0,1.0
2020-07-10,84.4,84.4,84.4,84.4,49,74.2024347251989,74.2024347251989,74.2024347251989,74.2024347251989,55.7340202557473,0.0,1.0
2020-07-13,84.4,84.4,84.4,84.4,236,74.2024347251989,74.2024347251989,74.2024347251989,74.2024347251989,268.433240415436,0.0,1.0
2020-07-14,83.8,83.8,83.8,83.8,1866,73.6749292650672,73.6749292650672,73.6749292650672,73.6749292650672,2122.44248565764,0.0,1.0
2020-07-15,86.35,87.02,86.35,87.02,713,75.9168274706271,76.5058752344409,75.9168274706271,76.5058752344409,810.986866170363,0.0,1.0
2020-07-16,87.15,87.15,86.92,86.92,450,76.6201680841361,76.6201680841361,76.4179576577523,76.4179576577523,511.843043165026,0.0,1.0
2020-07-17,87.15,87.15,87.15,87.15,0,76.6201680841361,76.6201680841361,76.6201680841361,76.6201680841361,0,0.0,1.0
2020-07-20,87.35,87.35,87.35,87.35,150,76.7960032375133,76.7960032375133,76.7960032375133,76.7960032375133,170.614347721675,0.0,1.0
2020-07-21,87.35,87.35,87.35,87.35,1,76.7960032375133,76.7960032375133,76.7960032375133,76.7960032375133,1.13742898481117,0.0,1.0
2020-07-22,87.35,87.35,87.35,87.35,10,76.7960032375133,76.7960032375133,76.7960032375133,76.7960032375133,11.3742898481117,0.0,1.0
2020-07-23,87.35,87.35,87.35,87.35,1,76.7960032375133,76.7960032375133,76.7960032375133,76.7960032375133,1.13742898481117,0.0,1.0
2020-07-24,87.35,87.35,87.35,87.35,0,76.7960032375133,76.7960032375133,76.7960032375133,76.7960032375133,0,0.0,1.0
2020-07-27,90.1,90.1,90.1,90.1,351,79.2137365964505,79.2137365964505,79.2137365964505,79.2137365964505,399.23757366872,0.0,1.0
2020-07-28,90.1,90.1,90.1,90.1,25,79.2137365964505,79.2137365964505,79.2137365964505,79.2137365964505,28.4357246202792,0.0,1.0
2020-07-29,91.1,91.1,91.1,91.1,550,80.0929123633367,80.0929123633367,80.0929123633367,80.0929123633367,625.585941646143,0.0,1.0
2020-07-30,91.1,91.1,91.1,91.1,1,80.0929123633367,80.0929123633367,80.0929123633367,80.0929123633367,1.13742898481117,0.0,1.0
2020-07-31,89.35,89.355,89.35,89.355,2199,78.5543547712858,78.5587506501203,78.5543547712858,78.5587506501203,2501.20633759976,0.0,1.0
2020-08-03,91.33,91.33,91.33,91.33,150,80.2951227897206,80.2951227897206,80.2951227897206,80.2951227897206,170.614347721675,0.0,1.0
2020-08-04,91.33,91.33,91.33,91.33,0,80.2951227897206,80.2951227897206,80.2951227897206,80.2951227897206,0,0.0,1.0
2020-08-05,91.33,91.33,91.33,91.33,57,80.2951227897206,80.2951227897206,80.2951227897206,80.2951227897206,64.8334521342366,0.0,1.0
2020-08-06,91.9,91.9,91.9,91.9,355,80.7962529768458,80.7962529768458,80.7962529768458,80.7962529768458,403.787289607965,0.0,1.0
2020-08-07,91.9,91.9,91.9,91.9,74,80.7962529768458,80.7962529768458,80.7962529768458,80.7962529768458,84.1697448760264,0.0,1.0
2020-08-10,91.9,91.9,91.9,91.9,94,80.7962529768458,80.7962529768458,80.7962529768458,80.7962529768458,106.91832457225,0.0,1.0
2020-08-11,91.9,91.9,91.9,91.9,91,80.7962529768458,80.7962529768458,80.7962529768458,80.7962529768458,103.506037617816,0.0,1.0
2020-08-12,94.1626,94.1626,94.1626,94.1626,4012,82.7854760670025,82.7854760670025,82.7854760670025,82.7854760670025,4563.36508706241,0.0,1.0
2020-08-13,95.3,95.3,95.3,95.3,654,83.785450584259,83.785450584259,83.785450584259,83.785450584259,743.878556066504,0.0,1.0
2020-08-14,95.3,95.3,95.3,95.3,0,83.785450584259,83.785450584259,83.785450584259,83.785450584259,0,0.0,1.0
2020-08-17,94.9,94.9,94.5,94.5,400,83.4337802775045,83.4337802775045,83.08210997075,83.08210997075,454.971593924467,0.0,1.0
2020-08-18,98.225,98.225,97.15,97.15,741,86.3570397024012,86.3570397024012,85.4119257529985,85.4119257529985,842.834877745076,0.0,1.0
2020-08-19,97.86,98.24,97.86,98.24,859,86.0361405474877,86.3702273389045,86.0361405474877,86.3702273389045,977.051497952794,0.0,1.0
2020-08-20,97.86,97.86,97.86,97.86,10,86.0361405474877,86.0361405474877,86.0361405474877,86.0361405474877,11.3742898481117,0.0,1.0
2020-08-21,97.86,97.86,97.86,97.86,0,86.0361405474877,86.0361405474877,86.0361405474877,86.0361405474877,0,0.0,1.0
2020-08-24,97.86,97.86,97.86,97.86,0,86.0361405474877,86.0361405474877,86.0361405474877,86.0361405474877,0,0.0,1.0
2020-08-25,97.86,97.86,97.86,97.86,64,86.0361405474877,86.0361405474877,86.0361405474877,86.0361405474877,72.7954550279148,0.0,1.0
2020-08-26,97.86,97.86,97.86,97.86,80,86.0361405474877,86.0361405474877,86.0361405474877,86.0361405474877,90.9943187848935,0.0,1.0
2020-08-27,97.86,97.86,97.86,97.86,41,86.0361405474877,86.0361405474877,86.0361405474877,86.0361405474877,46.6345883772579,0.0,1.0
2020-08-28,97.86,97.86,97.86,97.86,0,86.0361405474877,86.0361405474877,86.0361405474877,86.0361405474877,0,0.0,1.0
2020-08-31,97.86,97.86,97.86,97.86,30,86.0361405474877,86.0361405474877,86.0361405474877,86.0361405474877,34.1228695443351,0.0,1.0
2020-09-01,97.2,97.2,97.2,97.2,1602,85.4558845413428,85.4558845413428,85.4558845413428,85.4558845413428,1822.16123366749,0.0,1.0
2020-09-02,98.5,98.5,98.5,98.5,610,86.5988130382949,86.5988130382949,86.5988130382949,86.5988130382949,693.831680734813,0.0,1.0
2020-09-03,98.5,98.5,98.5,98.5,0,86.5988130382949,86.5988130382949,86.5988130382949,86.5988130382949,0,0.0,1.0
2020-09-04,92.75,92.75,92.75,92.75,105,81.543552378699,81.543552378699,81.543552378699,81.543552378699,119.430043405173,0.0,1.0
2020-09-08,92.75,92.75,92.75,92.75,0,81.543552378699,81.543552378699,81.543552378699,81.543552378699,0,0.0,1.0
2020-09-09,92.75,92.75,92.75,92.75,38,81.543552378699,81.543552378699,81.543552378699,81.543552378699,43.2223014228244,0.0,1.0
2020-09-10,93.7,93.74,93.7,93.74,437,82.378769357241,82.4139363879164,82.378769357241,82.4139363879164,497.056466362481,0.0,1.0
2020-09-11,93.7,93.7,93.7,93.7,163,82.378769357241,82.378769357241,82.378769357241,82.378769357241,185.40092452422,0.0,1.0
2020-09-14,93.7,93.7,93.7,93.7,0,82.378769357241,82.378769357241,82.378769357241,82.378769357241,0,0.0,1.0
2020-09-15,94.8,94.8,94.8,94.8,510,83.3458627008158,83.3458627008158,83.3458627008158,83.3458627008158,580.088782253696,0.0,1.0
2020-09-16,99.0,99.0,99.0,99.0,100,87.0384009217381,87.0384009217381,87.0384009217381,87.0384009217381,113.742898481117,0.0,1.0
2020-09-17,98.85,98.85,98.85,98.85,200,86.9065245567051,86.9065245567051,86.9065245567051,86.9065245567051,227.485796962234,0.0,1.0
2020-09-18,95.755,97.4,95.755,97.4,227,84.1854755581922,85.6317196947201,84.1854755581922,85.6317196947201,258.196379552135,0.0,1.0
2020-09-21,95.755,95.755,95.755,95.755,2,84.1854755581922,84.1854755581922,84.1854755581922,84.1854755581922,2.27485796962234,0.0,1.0
2020-09-22,95.755,95.755,95.755,95.755,80,84.1854755581922,84.1854755581922,84.1854755581922,84.1854755581922,90.9943187848935,0.0,1.0
2020-09-23,95.85,95.85,95.85,95.85,100,84.2689972560464,84.2689972560464,84.2689972560464,84.2689972560464,113.742898481117,0.0,1.0
2020-09-24,95.85,95.85,95.85,95.85,0,84.2689972560464,84.2689972560464,84.2689972560464,84.2689972560464,0,0.0,1.0
2020-09-25,95.85,95.85,95.85,95.85,0,84.2689972560464,84.2689972560464,84.2689972560464,84.2689972560464,0,0.0,1.0
2020-09-28,95.85,95.85,95.85,95.85,0,84.2689972560464,84.2689972560464,84.2689972560464,84.2689972560464,0,0.0,1.0
2020-09-29,101.4,102.15,101.4,102.15,736,89.1484227622651,89.8078045874297,89.1484227622651,89.8078045874297,837.14773282102,0.0,1.0
2020-09-30,100.75,100.75,100.75,100.75,381,88.576958513789,88.576958513789,88.576958513789,88.576958513789,433.360443213055,0.0,1.0
2020-10-01,100.75,100.75,100.75,100.75,1,88.576958513789,88.576958513789,88.576958513789,88.576958513789,1.13742898481117,0.0,1.0
2020-10-02,100.75,100.75,100.75,100.75,0,88.576958513789,88.576958513789,88.576958513789,88.576958513789,0,0.0,1.0
2020-10-05,100.75,100.75,100.75,100.75,0,88.576958513789,88.576958513789,88.576958513789,88.576958513789,0,0.0,1.0
2020-10-06,99.0,102.74,98.75,102.74,1026,87.0384009217381,90.3265182898926,86.8186069800165,90.3265182898926,1167.00213841626,0.0,1.0
2020-10-07,99.0,99.0,99.0,99.0,14,87.0384009217381,87.0384009217381,87.0384009217381,87.0384009217381,15.9240057873564,0.0,1.0
2020-10-08,99.0,99.0,99.0,99.0,0,87.0384009217381,87.0384009217381,87.0384009217381,87.0384009217381,0,0.0,1.0
2020-10-09,99.0,99.0,99.0,99.0,0,87.0384009217381,87.0384009217381,87.0384009217381,87.0384009217381,0,0.0,1.0
2020-10-12,104.8,104.8,104.8,104.8,8573,92.1376203696783,92.1376203696783,92.1376203696783,92.1376203696783,9751.17868678614,0.0,1.0
2020-10-13,104.8,104.8,104.8,104.8,0,92.1376203696783,92.1376203696783,92.1376203696783,92.1376203696783,0,0.0,1.0
2020-10-14,105.95,105.95,105.95,105.95,759,93.1486725015975,93.1486725015975,93.1486725015975,93.1486725015975,863.308599471677,0.0,1.0
2020-10-15,105.95,105.95,105.95,105.95,2,93.1486725015975,93.1486725015975,93.1486725015975,93.1486725015975,2.27485796962234,0.0,1.0
2020-10-16,105.95,105.95,105.95,105.95,5,93.1486725015975,93.1486725015975,93.1486725015975,93.1486725015975,5.68714492405584,0.0,1.0
2020-10-19,105.95,105.95,105.95,105.95,5,93.1486725015975,93.1486725015975,93.1486725015975,93.1486725015975,5.68714492405584,0.0,1.0
2020-10-20,105.95,105.95,105.95,105.95,0,93.1486725015975,93.1486725015975,93.1486725015975,93.1486725015975,0,0.0,1.0
2020-10-21,105.95,105.95,105.95,105.95,0,93.1486725015975,93.1486725015975,93.1486725015975,93.1486725015975,0,0.0,1.0
2020-10-22,105.95,105.95,105.95,105.95,0,93.1486725015975,93.1486725015975,93.1486725015975,93.1486725015975,0,0.0,1.0
2020-10-23,105.95,105.95,105.95,105.95,61,93.1486725015975,93.1486725015975,93.1486725015975,93.1486725015975,69.3831680734813,0.0,1.0
2020-10-26,105.95,105.95,105.95,105.95,1,93.1486725015975,93.1486725015975,93.1486725015975,93.1486725015975,1.13742898481117,0.0,1.0
2020-10-27,103.65,103.65,103.65,103.65,140,91.1265682377591,91.1265682377591,91.1265682377591,91.1265682377591,159.240057873564,0.0,1.0
2020-10-28,100.35,100.35,100.35,100.35,100,88.2252882070345,88.2252882070345,88.2252882070345,88.2252882070345,113.742898481117,0.0,1.0
2020-10-29,100.35,100.35,100.35,100.35,0,88.2252882070345,88.2252882070345,88.2252882070345,88.2252882070345,0,0.0,1.0
2020-10-30,100.4,100.4,100.4,100.4,100,88.2692469953788,88.2692469953788,88.2692469953788,88.2692469953788,113.742898481117,0.0,1.0
2020-11-02,100.4,100.4,100.4,100.4,0,88.2692469953788,88.2692469953788,88.2692469953788,88.2692469953788,0,0.0,1.0
2020-11-03,106.85,106.85,106.85,106.85,174,93.9399306917951,93.9399306917951,93.9399306917951,93.9399306917951,197.912643357143,0.0,1.0
2020-11-04,106.85,106.85,106.85,106.85,0,93.9399306917951,93.9399306917951,93.9399306917951,93.9399306917951,0,0.0,1.0
2020-11-05,106.85,106.85,106.85,106.85,0,93.9399306917951,93.9399306917951,93.9399306917951,93.9399306917951,0,0.0,1.0
2020-11-06,110.1,110.1,110.1,110.1,2000,96.7972519341754,96.7972519341754,96.7972519341754,96.7972519341754,2274.85796962234,0.0,1.0
2020-11-09,109.2,109.2,109.2,109.2,701,96.0059937439778,96.0059937439778,96.0059937439778,96.0059937439778,797.337718352629,0.0,1.0
2020-11-10,105.65,106.225,105.65,105.65,1479,92.8849197715316,93.3904458374912,92.8849197715316,92.8849197715316,1682.25746853572,0.0,1.0
2020-11-11,106.5,106.5,106.5,106.5,376,93.6322191733849,93.6322191733849,93.6322191733849,93.6322191733849,427.673298288999,0.0,1.0
2020-11-12,106.5,106.5,106.5,106.5,20,95.4626631200421,95.4626631200421,95.4626631200421,95.4626631200421,22.3123882194819,2.082,1.0
2020-11-13,106.5,106.5,106.5,106.5,668,95.4626631200421,95.4626631200421,95.4626631200421,95.4626631200421,745.233766530697,0.0,1.0
2020-11-16,106.5,106.5,106.5,106.5,0,95.4626631200421,95.4626631200421,95.4626631200421,95.4626631200421,0,0.0,1.0
2020-11-17,105.25,105.95,105.25,105.95,600,94.3422093275533,94.969663451347,94.3422093275533,94.969663451347,669.371646584458,0.0,1.0
2020-11-18,106.75,106.75,106.75,106.75,450,95.6867538785398,95.6867538785398,95.6867538785398,95.6867538785398,502.028734938344,0.0,1.0
2020-11-19,106.75,106.75,106.75,106.75,0,95.6867538785398,95.6867538785398,95.6867538785398,95.6867538785398,0,0.0,1.0
2020-11-20,107.71,107.71,107.71,107.71,600,96.5472623911712,96.5472623911712,96.5472623911712,96.5472623911712,669.371646584458,0.0,1.0
2020-11-23,107.71,107.71,107.71,107.71,0,96.5472623911712,96.5472623911712,96.5472623911712,96.5472623911712,0,0.0,1.0
2020-11-24,107.71,107.71,107.71,107.71,600,96.5472623911712,96.5472623911712,96.5472623911712,96.5472623911712,669.371646584458,0.0,1.0
2020-11-25,110.0,110.0,110.0,110.0,0,98.5999337390106,98.5999337390106,98.5999337390106,98.5999337390106,0,0.0,1.0
2020-11-27,110.0,110.0,110.0,110.0,0,98.5999337390106,98.5999337390106,98.5999337390106,98.5999337390106,0,0.0,1.0
2020-11-30,110.0,110.0,110.0,110.0,0,98.5999337390106,98.5999337390106,98.5999337390106,98.5999337390106,0,0.0,1.0
2020-12-01,110.0,110.0,110.0,110.0,0,98.5999337390106,98.5999337390106,98.5999337390106,98.5999337390106,0,0.0,1.0
2020-12-02,113.6663,113.6663,112.7,112.7,4170,101.886269530532,101.886269530532,101.020113930786,101.020113930786,4652.13294376198,0.0,1.0
2020-12-03,113.6663,113.6663,113.6663,113.6663,0,101.886269530532,101.886269530532,101.886269530532,101.886269530532,0,0.0,1.0
2020-12-04,113.6663,113.6663,113.6663,113.6663,36,101.886269530532,101.886269530532,101.886269530532,101.886269530532,40.1622987950674,0.0,1.0
2020-12-07,113.6663,113.6663,113.6663,113.6663,0,101.886269530532,101.886269530532,101.886269530532,101.886269530532,0,0.0,1.0
2020-12-08,113.6663,113.6663,113.6663,113.6663,2,101.886269530532,101.886269530532,101.886269530532,101.886269530532,2.23123882194819,0.0,1.0
2020-12-09,113.6663,113.6663,113.6663,113.6663,0,101.886269530532,101.886269530532,101.886269530532,101.886269530532,0,0.0,1.0
2020-12-10,113.6663,113.6663,113.6663,113.6663,0,101.886269530532,101.886269530532,101.886269530532,101.886269530532,0,0.0,1.0
2020-12-11,114.2,114.2,114.1,114.1,25119,102.364658481773,102.364658481773,102.275022178374,102.275022178374,28023.2439842583,0.0,1.0
2020-12-14,115.55,116.55,115.35,116.55,400,103.574748577661,104.471111611652,103.395475970862,104.471111611652,446.247764389637,0.0,1.0
2020-12-15,115.55,115.55,115.55,115.55,13,103.574748577661,103.574748577661,103.574748577661,103.574748577661,14.5030523426632,0.0,1.0
2020-12-16,118.575,118.575,118.575,118.575,1875,106.286246755483,106.286246755483,106.286246755483,106.286246755483,2091.78639557644,0.0,1.0
2020-12-17,118.58,118.58,118.58,118.58,0,106.290728570653,106.290728570653,106.290728570653,106.290728570653,0,0.0,1.0
2020-12-18,118.575,118.575,118.575,118.575,0,106.286246755483,106.286246755483,106.286246755483,106.286246755483,0,0.0,1.0
2020-12-21,118.5,118.5,118.5,118.5,203,106.219019527934,106.219019527934,106.219019527934,106.219019527934,226.470740427742,0.0,1.0
2020-12-22,118.5,118.5,118.5,118.5,100,106.219019527934,106.219019527934,106.219019527934,106.219019527934,111.56194109741,0.0,1.0
2020-12-23,118.5,118.5,118.5,118.5,0,106.219019527934,106.219019527934,106.219019527934,106.219019527934,0,0.0,1.0
2020-12-24,118.5,118.5,118.5,118.5,0,106.219019527934,106.219019527934,106.219019527934,106.219019527934,0,0.0,1.0
2020-12-28,118.5,118.5,118.5,118.5,0,106.219019527934,106.219019527934,106.219019527934,106.219019527934,0,0.0,1.0
2020-12-29,118.5,118.5,118.5,118.5,0,106.219019527934,106.219019527934,106.219019527934,106.219019527934,0,0.0,1.0
2020-12-30,118.5,118.5,118.5,118.5,0,106.219019527934,106.219019527934,106.219019527934,106.219019527934,0,0.0,1.0
2020-12-31,118.5,118.5,118.5,118.5,0,106.219019527934,106.219019527934,106.219019527934,106.219019527934,0,0.0,1.0
2021-01-04,120.275,120.59,120.275,120.59,368,107.810063913268,108.092418268975,107.810063913268,108.092418268975,410.547943238468,0.0,1.0
2021-01-05,118.6,119.175,118.6,119.175,253,106.308655831333,106.824064575878,106.308655831333,106.824064575878,282.251710976447,0.0,1.0
2021-01-06,121.3,121.3,121.3,121.3,125,108.728836023109,108.728836023109,108.728836023109,108.728836023109,139.452426371762,0.0,1.0
2021-01-07,121.3,121.3,121.3,121.3,222,108.728836023109,108.728836023109,108.728836023109,108.728836023109,247.667509236249,0.0,1.0
2021-01-08,121.3,121.3,121.3,121.3,203,108.728836023109,108.728836023109,108.728836023109,108.728836023109,226.470740427742,0.0,1.0
2021-01-11,124.2,124.2,123.1545,123.1545,951,111.328288821683,111.328288821683,110.391141269645,110.391141269645,1060.95405983637,0.0,1.0
2021-01-12,124.2,124.2,124.2,124.2,0,111.328288821683,111.328288821683,111.328288821683,111.328288821683,0,0.0,1.0
2021-01-13,124.2,124.2,124.2,124.2,0,111.328288821683,111.328288821683,111.328288821683,111.328288821683,0,0.0,1.0
2021-01-14,124.2,124.2,124.2,124.2,951,111.328288821683,111.328288821683,111.328288821683,111.328288821683,1060.95405983637,0.0,1.0
2021-01-15,124.2,124.2,124.2,124.2,0,111.328288821683,111.328288821683,111.328288821683,111.328288821683,0,0.0,1.0
2021-01-19,123.0,123.0,121.75,121.75,574,110.252653180894,110.252653180894,109.132199388405,109.132199388405,640.36554189913,0.0,1.0
2021-01-20,123.0,123.0,123.0,123.0,25,110.252653180894,110.252653180894,110.252653180894,110.252653180894,27.8904852743523,0.0,1.0
2021-01-21,123.0,123.0,123.0,123.0,0,110.252653180894,110.252653180894,110.252653180894,110.252653180894,0,0.0,1.0
2021-01-22,123.0,123.0,123.0,123.0,0,110.252653180894,110.252653180894,110.252653180894,110.252653180894,0,0.0,1.0
2021-01-25,123.0,123.0,123.0,123.0,0,110.252653180894,110.252653180894,110.252653180894,110.252653180894,0,0.0,1.0
2021-01-26,123.0,123.0,123.0,123.0,5,110.252653180894,110.252653180894,110.252653180894,110.252653180894,5.57809705487047,0.0,1.0
2021-01-27,118.915,118.915,117.08,117.08,536,106.59101018704,106.59101018704,104.946184019667,104.946184019667,597.972004282118,0.0,1.0
2021-01-28,118.915,118.915,118.915,118.915,0,106.59101018704,106.59101018704,106.59101018704,106.59101018704,0,0.0,1.0
2021-01-29,118.915,118.915,118.915,118.915,50,106.59101018704,106.59101018704,106.59101018704,106.59101018704,55.7809705487051,0.0,1.0
2021-02-01,118.915,118.915,118.915,118.915,0,106.59101018704,106.59101018704,106.59101018704,106.59101018704,0,0.0,1.0
2021-02-02,118.915,118.915,118.915,118.915,0,106.59101018704,106.59101018704,106.59101018704,106.59101018704,0,0.0,1.0
2021-02-03,118.915,118.915,118.915,118.915,21,106.59101018704,106.59101018704,106.59101018704,106.59101018704,23.4280076304561,0.0,1.0
2021-02-04,121.5,121.5,121.5,121.5,121,108.908108629907,108.908108629907,108.908108629907,108.908108629907,134.989948727866,0.0,1.0
2021-02-05,117.65,119.15,117.65,119.15,200,105.457110949042,106.801655500028,105.457110949042,106.801655500028,223.123882194819,0.0,1.0
2021-02-08,118.2,121.2,118.2,121.2,560,105.950110617737,108.63919971971,105.950110617737,108.63919971971,624.746870145493,0.0,1.0
2021-02-09,118.2,118.2,118.2,118.2,0,105.950110617737,105.950110617737,105.950110617737,105.950110617737,0,0.0,1.0
2021-02-10,118.2,118.2,118.2,118.2,560,105.950110617737,105.950110617737,105.950110617737,105.950110617737,624.746870145493,0.0,1.0
2021-02-11,118.2,118.2,118.2,118.2,0,105.950110617737,105.950110617737,105.950110617737,105.950110617737,0,0.0,1.0
2021-02-12,118.2,118.2,118.2,118.2,52,105.950110617737,105.950110617737,105.950110617737,105.950110617737,58.012209370653,0.0,1.0
2021-02-16,118.2,118.2,118.2,118.2,26,105.950110617737,105.950110617737,105.950110617737,105.950110617737,29.0061046853265,0.0,1.0
2021-02-17,120.6,121.3,120.6,121.3,275,108.101381899315,108.728836023109,108.101381899315,108.728836023109,306.795338017877,0.0,1.0
2021-02-18,120.0,120.0,118.0,118.0,688,107.563564078921,107.563564078921,105.770838010939,105.770838010939,767.546154750176,0.0,1.0
2021-02-19,120.0,120.0,120.0,120.0,145,107.563564078921,107.563564078921,107.563564078921,107.563564078921,161.764814591244,0.0,1.0
2021-02-22,120.0,120.0,120.0,120.0,54,107.563564078921,107.563564078921,107.563564078921,107.563564078921,60.243448192601,0.0,1.0
2021-02-23,120.0,120.0,120.0,120.0,7,107.563564078921,107.563564078921,107.563564078921,107.563564078921,7.80933587681865,0.0,1.0
2021-02-24,121.75,121.75,121.75,121.75,222,109.132199388405,109.132199388405,109.132199388405,109.132199388405,247.667509236249,0.0,1.0
2021-02-25,121.75,121.75,121.75,121.75,222,109.132199388405,109.132199388405,109.132199388405,109.132199388405,247.667509236249,0.0,1.0
2021-02-26,121.75,121.75,121.75,121.75,211,109.132199388405,109.132199388405,109.132199388405,109.132199388405,235.395695715534,0.0,1.0
2021-03-01,120.75,120.75,120.75,120.75,102,108.235836354414,108.235836354414,108.235836354414,108.235836354414,113.793179919358,0.0,1.0
2021-03-02,119.35,119.925,119.35,119.925,336,106.980928106826,107.496336851371,106.980928106826,107.496336851371,374.848122087298,0.0,1.0
2021-03-03,120.7,120.7,120.7,120.7,181,108.191018202714,108.191018202714,108.191018202714,108.191018202714,201.927113386312,0.0,1.0
2021-03-04,120.7,120.7,120.7,120.7,40,108.191018202714,108.191018202714,108.191018202714,108.191018202714,44.624776438964,0.0,1.0
2021-03-05,120.7,120.7,120.7,120.7,75,108.191018202714,108.191018202714,108.191018202714,108.191018202714,83.6714558230576,0.0,1.0
2021-03-08,119.49,120.51,119.49,120.51,6917,107.106418931585,108.020709226256,107.106418931585,108.020709226256,7716.73946570785,0.0,1.0
2021-03-09,122.35,123.59,117.1,117.1,26499,109.670017208799,110.781507370948,104.964111280347,104.964111280347,29562.7987714027,0.0,1.0
2021-03-10,120.6,124.0,120.29,124.0,45120,108.101381899315,111.149016214885,107.823509358778,111.149016214885,50336.7478231514,0.0,1.0
2021-03-11,125.0,125.0384,124.0,124.0,26028,112.045379248876,112.079799589381,111.149016214885,111.149016214885,29037.3420288337,0.0,1.0
2021-03-12,124.64,125.055,123.72,123.72,22640,111.722688556639,112.094679215745,110.898034565367,110.898034565367,25257.6234644535,0.0,1.0
2021-03-15,126.66,126.66,124.1674,125.48,27683,113.533341885301,113.533341885301,111.299067386775,112.475633505191,30883.6921539959,0.0,1.0
2021-03-16,126.33,127.04,125.05,126.66,21438,113.237542084084,113.873959838217,112.090197400575,113.533341885301,23916.6489324626,0.0,1.0
2021-03-17,124.45,126.0,123.1982,125.6,30492,111.552379580181,112.941742282867,110.430312334231,112.58319706927,34017.4670794221,0.0,1.0
2021-03-18,120.87,122.3,120.18,121.4,16992,108.343399918493,109.6251990571,107.724909425039,108.818472326508,18956.6050312718,0.0,1.0
2021-03-19,118.74,119.375,118.5,119.22,11038,106.434146656092,107.003337182676,106.219019527934,106.864400912408,12314.2070583321,0.0,1.0
2021-03-22,118.97,119.7525,118.79,119.535,13043,106.64031015391,107.341714228008,106.478964807792,107.146755268115,14551.0239773351,0.0,1.0
2021-03-23,125.2,125.2,118.0736,118.13,43260,112.224651855674,112.224651855674,105.83681033024,105.887365205357,48261.6957187394,0.0,1.0
2021-03-24,118.1,119.39,117.15,117.29,40895,105.860474314338,107.016782628186,105.008929432046,105.134420256805,45623.2558117856,0.0,1.0
2021-03-25,118.85,119.04,116.7,116.72,39280,108.799648702794,108.973581670851,106.831459853732,106.849768587212,42908.4841326341,2.529,1.0
2021-03-26,121.82,121.82,118.66,118.86,39546,111.518495624522,111.518495624522,108.625715734738,108.808803069534,43199.0558429007,0.0,1.0
2021-03-29,122.01,122.57,121.6,122.42,33115,111.692428592578,112.205073130008,111.317099556245,112.067757628911,36173.9931785178,0.0,1.0
2021-03-30,121.43,121.66,119.98,120.1,43987,111.161475321668,111.372025756684,109.834092144394,109.943944545272,48050.2925545362,0.0,1.0
2021-03-31,120.13,120.363,119.35,119.51,25840,109.971407645492,110.184704390529,109.257367039785,109.403836907623,28226.9661402051,0.0,1.0
2021-04-01,124.26,124.65,123.03,123.5,64123,113.752161109038,114.109181411891,112.62617400004,113.056429236812,70046.3525467642,0.0,1.0
2021-04-05,126.84,126.96,124.94,125.11,13151,116.113987727913,116.22384012879,114.374658047346,114.530282281923,14365.8216605975,0.0,1.0
2021-04-06,125.26,125.44,124.8135,124.89,30462,114.667597783021,114.832376384337,114.258855308088,114.328886213647,33275.9226998038,0.0,1.0
2021-04-07,125.6,126.3,125.1236,125.98,24487,114.978846252175,115.619651923962,114.542732220689,115.326712188288,26748.9829673067,0.0,1.0
2021-04-08,126.88,127.9799,126.62,126.9243,20924,116.150605194872,117.157493992585,115.912591659637,116.191159039529,22856.8513745222,0.0,1.0
2021-04-09,127.22,128.465,126.95,127.99,21749,116.461853664026,117.601572323134,116.214685762051,117.166739902992,23758.0606262896,0.0,1.0
2021-04-12,126.67,127.33,126.1548,126.89,22817,115.958363493336,116.562551698164,115.4867305189,116.159759561612,24924.7169667594,0.0,1.0
2021-04-13,126.23,126.93,125.88,126.5,39987,115.555571356783,116.196377028571,115.23516852089,115.802739258759,43680.7931520276,0.0,1.0
2021-04-14,125.62,125.88,125.04,125.53,19489,114.997154985654,115.23516852089,114.466201714745,114.914765684996,21289.2934638724,0.0,1.0
2021-04-15,126.97,127.41,125.71,125.76,13385,116.23299449553,116.635786632083,115.079544286313,115.125316120012,14621.4373756443,0.0,1.0
2021-04-16,129.51,129.83,128.32,128.32,11135,118.558203647445,118.85114338312,117.468834005406,117.468834005406,12163.5939617332,0.0,1.0
2021-04-19,130.7,131.14,130.465,130.89,32506,119.647573289484,120.050365426036,119.432445671098,119.821506257541,35508.7368944858,0.0,1.0
2021-04-20,129.08,129.7848,128.62,129.52,12962,118.164565877633,118.809765645456,117.743465007601,118.567358014185,14159.362813829,0.0,1.0
2021-04-21,128.86,129.26,127.56,127.56,10951,117.963169809357,118.32934447895,116.77310213318,116.77310213318,11962.5969892178,0.0,1.0
2021-04-22,128.15,129.28,127.865,128.91,11783,117.313209770829,118.347653212429,117.052310318744,118.008941643056,12871.4528649396,0.0,1.0
2021-04-23,129.0,129.31,128.1926,128.73,8635,118.091330943714,118.375116312649,117.352207373141,117.844163041739,9432.65683516537,0.0,1.0
2021-04-26,128.81,129.14,127.9249,128.31,26887,117.917397975658,118.219492078072,117.107144975516,117.459679638667,29370.6826088118,0.0,1.0
2021-04-27,127.76,128.42,126.95,127.05,36477,116.956189467976,117.560377672805,116.214685762051,116.306229429449,39846.5574263263,0.0,1.0
2021-04-28,127.72,128.12,127.17,127.17,33389,116.919572001017,117.28574667061,116.416081830327,116.416081830327,36473.3038875896,0.0,1.0
2021-04-29,128.39,128.6099,127.47,128.0,26236,117.532914572585,117.734219097194,116.690712832521,117.175894269732,28659.5465810537,0.0,1.0
2021-04-30,126.5,127.43,126.12,126.76,71548,115.802739258759,116.654095365562,115.454873322645,116.040752793994,78157.2358126703,0.0,1.0
2021-05-03,129.0,129.07,127.28,127.28,11736,118.091330943714,118.155411510893,116.516779864465,116.516779864465,12820.1112469601,0.0,1.0
2021-05-04,126.87,127.04,125.6154,126.03,33556,116.141450828132,116.297075062709,114.992943976954,115.372484021987,36655.7304876443,0.0,1.0
2021-05-05,129.74,130.1,128.83,129.01,22000,118.768754082461,119.098311285095,117.935706709137,118.100485310454,24032.2467137971,0.0,1.0
2021-05-06,131.01,131.02,129.21,129.8,17576,119.931358658419,119.940513025159,118.283572645251,118.8236802829,19199.5803746226,0.0,1.0
2021-05-07,132.6,132.6,130.77,131.09,14648,121.386902970051,121.386902970051,119.711653856663,120.004593592337,16001.1068119863,0.0,1.0
2021-05-10,132.9,134.3,132.38,133.38,36890,121.661533972245,122.94314531582,121.185506901774,122.100943575757,40297.7082396352,0.0,1.0
2021-05-11,128.78,130.14,128.65,129.01,30607,117.889934875438,119.134928752054,117.770928107821,118.100485310454,33434.3170531449,0.0,1.0
2021-05-12,128.77,131.37,128.26,130.69,26405,117.880780508698,120.260915861052,117.413907804967,119.638418922744,28844.1579308097,0.0,1.0
2021-05-13,129.55,130.61,128.19,129.1,41283,118.594821114405,119.565183988826,117.349827237789,118.182874611113,45096.51095844,0.0,1.0
2021-05-14,131.03,131.39,129.7289,130.17,12723,119.949667391898,120.279224594532,118.75859273538,119.162391852274,13898.2852245291,0.0,1.0
2021-05-17,130.32,130.7575,129.68,130.03,17356,119.299707353371,119.700210898238,118.713827882022,119.034230717916,18959.2579074846,0.0,1.0
2021-05-18,131.07,132.09,130.67,131.54,16675,119.986284858858,120.92003026632,119.620110189265,120.416540095629,18215.3506342075,0.0,1.0
2021-05-19,133.88,134.815,133.3,133.91,47267,122.558661912748,123.414595202921,122.027708641838,122.586125012967,51633.2820645929,0.0,1.0
2021-05-20,136.74,137.4856,134.99,135.0,34728,125.176810800337,125.859360384458,123.574796620868,123.583950987608,37935.9938125793,0.0,1.0
2021-05-21,137.54,138.17,137.14,137.59,29682,125.909160139523,126.485885244132,125.54298546993,125.954931973222,32423.8703163148,0.0,1.0
2021-05-24,137.93,138.0,136.99,137.64,12926,126.266180442376,126.330261009555,125.405669968833,126.000703806921,14120.0373192064,0.0,1.0
2021-05-25,137.22,137.98,136.84,137.65,21702,125.616220403849,126.311952276075,125.268354467735,126.009858173661,23706.7190083101,0.0,1.0
2021-05-26,135.99,136.87,135.6,136.75,11130,124.490233294851,125.295817567955,124.133212991997,125.185965167077,12158.13208748,0.0,1.0
2021-05-27,136.83,137.2668,136.34,136.8,29870,125.259200100996,125.659062840191,124.810636130744,125.231737000776,32629.2367882325,0.0,1.0
2021-05-28,135.98,136.86,135.57,136.78,19335,124.481078928111,125.286663201215,124.105749891778,125.213428267297,21121.0677368757,0.0,1.0
2021-06-01,136.56,136.985,135.89,136.93,24048,125.01203219902,125.401092785463,124.398689627452,125.350743768394,26269.4304078815,0.0,1.0
2021-06-02,137.14,137.54,135.85,136.37,20574,125.54298546993,125.909160139523,124.362072160493,124.838099230964,22474.5201768028,0.0,1.0
2021-06-03,138.69,138.69,137.78,138.15,41972,126.961912314603,126.961912314603,126.128864941279,126.467576510652,45849.1572305222,0.0,1.0
2021-06-04,140.08,140.29,138.89,138.9,13941,128.234369291438,128.426610992974,127.144999649399,127.154154016139,15228.797792593,0.0,1.0
2021-06-07,139.78,140.44,139.2,140.06,13628,127.959738289243,128.563926494072,127.428785018334,128.216060557958,14886.8844643467,0.0,1.0
2021-06-08,140.36,141.71,139.59,140.35,27535,128.490691560153,129.726531070029,127.785805321187,128.481537193413,30078.5415120183,0.0,1.0
2021-06-09,137.78,138.64,136.755,137.42,38379,126.128864941279,126.916140480904,125.190542350447,125.799307738645,41924.2543922189,0.0,1.0
2021-06-10,136.24,137.71,135.38,136.36,29782,124.719092463346,126.0647843741,123.931816923721,124.828944864224,32533.1078013775,0.0,1.0
2021-06-11,135.45,136.325,134.885,135.57,20491,123.9958974909,124.796904580635,123.4786757701,124.105749891778,22383.8530642007,0.0,1.0
2021-06-14,136.2,136.575,135.19,136.27,14647,124.682474996387,125.02576374913,123.757883955665,124.746555563566,16000.0144371357,0.0,1.0
2021-06-15,138.95,140.27,138.4733,139.01,20963,127.199925849838,128.408302259495,126.763537187351,127.254852050277,22899.4539936967,0.0,1.0
2021-06-16,139.81,141.51,139.21,140.44,44255,127.987201389463,129.543443735233,127.437939385073,128.563926494072,48343.049014504,0.0,1.0
2021-06-17,137.39,138.1,136.5771,136.77,23594,125.771844638426,126.421804676953,125.027686166146,125.204273900557,25773.4922256967,0.0,1.0
2021-06-18,134.12,136.21,133.74,135.23,44155,122.778366714504,124.691629363127,122.43050077839,123.794501422624,48233.8115294412,0.0,1.0
2021-06-21,138.36,138.81,135.53,135.9,37066,126.659818212189,127.071764715481,124.069132424819,124.407843994192,40489.9662133454,0.0,1.0
2021-06-22,138.29,139.05,136.89,137.18,41934,126.59573764501,127.291469517236,125.314126301435,125.579602936889,45807.6469861983,0.0,1.0
2021-06-23,137.18,138.47,136.9,138.44,11286,125.579602936889,126.760516246327,125.323280668174,126.733053146107,12328.5425641779,0.0,1.0
2021-06-24,137.58,138.36,136.842,138.36,16750,125.945777606482,126.659818212189,125.270185341083,126.659818212189,18297.2787480046,0.0,1.0
2021-06-25,139.25,139.78,138.45,139.39,18291,127.474556852033,127.959738289243,126.742207512847,127.60271798639,19980.628392821,0.0,1.0
2021-06-28,139.16,139.74,138.635,139.36,50924,127.392167551374,127.923120822284,126.911563297534,127.575254886171,55628.0968933366,0.0,1.0
2021-06-29,140.48,142.0,139.94,140.11,16812,128.600543961031,129.992007705484,128.106208157081,128.261832391658,18365.0059887435,0.0,1.0
2021-06-30,139.54,141.66,138.5,140.33,25506,127.740033487488,129.68075923633,126.787979346546,128.463228459934,27862.1129400957,0.0,1.0
2021-07-01,139.93,140.09,139.2896,139.68,25408,128.097053790341,128.243523658178,127.510808144322,127.868194621845,27755.0602047343,0.0,1.0
2021-07-02,141.11,141.46,139.89,140.4,38526,129.17726906564,129.497671901534,128.060436323381,128.527309027112,42084.8334952611,0.0,1.0
2021-07-06,140.8,142.73,139.9181,142.04,40265,128.893483696705,130.660276477491,128.08616009392,130.028625172443,43984.4733605018,0.0,1.0
2021-07-07,143.39,143.75,141.6,141.85,38361,131.264464682319,131.594021884953,129.625833035891,129.854692204387,41904.5916449078,0.0,1.0
2021-07-08,140.58,141.222,139.58,140.68,37375,128.692087628429,129.279797973126,127.776650954447,128.783631295827,40827.5100421894,0.0,1.0
2021-07-09,143.32,143.8571,142.31,142.31,11952,131.200384115141,131.692065152737,130.275793074419,130.275793074419,13056.0642146955,0.0,1.0
2021-07-12,145.28,145.56,144.39,144.5,30153,132.994639996146,133.250962264861,132.179901356302,132.28059939044,32938.3788709601,0.0,1.0
2021-07-13,144.77,146.08,144.68,145.28,32434,132.527767292415,133.726989335332,132.445377991757,132.994639996146,35430.0859052406,0.0,1.0
2021-07-14,143.51,145.25,143.45,145.25,20129,131.374317083197,132.967176895926,131.319390882758,132.967176895926,21988.4133682737,0.0,1.0
2021-07-15,142.75,143.4,141.08,142.56,65767,130.678585210971,131.273619049059,129.14980596542,130.504652242914,71842.2168011949,0.0,1.0
2021-07-16,141.26,141.68,140.7,141.68,35797,129.314584566737,129.69906796981,128.801940029307,129.69906796981,39103.7425278997,0.0,1.0
2021-07-19,137.1,138.114,135.8,137.49,26858,125.506368002971,126.434620790389,124.316300326794,125.863388305824,29339.0037381437,0.0,1.0
2021-07-20,139.18,139.18,137.09,137.22,21229,127.410476284854,127.410476284854,125.497213636231,125.616220403849,23190.0257039635,0.0,1.0
2021-07-21,140.53,141.02,139.38,139.65,19078,128.64631579473,129.094879764981,127.59356361965,127.840731521626,20840.3274002646,0.0,1.0
2021-07-22,141.91,142.78,141.52,142.5,20970,129.909618404826,130.70604831119,129.552598101973,130.449726042475,22907.100617651,0.0,1.0
2021-07-23,143.26,143.35,142.23,142.73,24188,131.145457914702,131.22784721536,130.2025581405,130.660276477491,26422.3628869692,0.0,1.0
2021-07-26,142.32,143.06,141.8601,142.93,19567,130.284947441158,130.962370579905,129.863938114794,130.843363812288,21374.4987022213,0.0,1.0
2021-07-27,141.41,141.5,140.59,141.35,24721,129.451900067834,129.534289368493,128.701241995169,129.396973867396,27004.5986823536,0.0,1.0
2021-07-28,140.67,141.374,139.75,140.29,12657,128.774476929088,129.418944347571,127.932275189024,128.426610992974,13826.1884843877,0.0,1.0
2021-07-29,140.5,141.49,140.29,141.09,13199,128.618852694511,129.525135001753,128.426610992974,129.15896033216,14418.2556534276,0.0,1.0
2021-07-30,140.05,141.1434,139.68,140.68,24281,128.206906191219,129.207844650551,127.868194621845,128.783631295827,26523.9537480775,0.0,1.0
2021-08-02,139.54,140.08,138.99,140.06,13820,127.740033487488,128.234369291438,127.236543316797,128.216060557958,15096.620435667,0.0,1.0
2021-08-03,141.11,141.4564,140.55,140.81,10505,129.17726906564,129.494376329507,128.66462452821,128.902638063445,11475.3978058381,0.0,1.0
2021-08-04,140.61,142.34,140.31,142.23,14707,128.719550728649,130.303256174638,128.444919726454,130.2025581405,16065.5569281733,0.0,1.0
2021-08-05,142.43,142.77,141.01,141.98,11615,130.385645475296,130.69689394445,129.085725398242,129.973698972004,12687.9338900343,0.0,1.0
2021-08-06,141.4,142.42,140.8692,142.41,6642,129.442745701095,130.376491108557,128.956831914545,130.367336741817,7255.55375786544,0.0,1.0
2021-08-09,139.65,140.1644,139.03,139.85,14698,127.840731521626,128.311632146722,127.273160783757,128.023818856422,16055.7255545176,0.0,1.0
2021-08-10,139.54,140.22,139.03,140.22,13649,127.740033487488,128.362530425796,127.273160783757,128.362530425796,14909.8243362098,0.0,1.0
2021-08-11,140.75,140.76,139.83,140.65,7418,128.847711863006,128.856866229746,128.005510122942,128.756168195608,8103.23664195213,0.0,1.0
2021-08-12,142.11,142.74,141.34,141.53,15730,130.092705739622,130.669430844231,129.387819500656,129.561752468712,17183.0564003649,0.0,1.0
2021-08-13,142.58,143.13,142.24,142.89,16785,130.522960976394,131.026451147084,130.21171250724,130.806746345328,18335.5118677765,0.0,1.0
2021-08-16,142.45,142.57,141.68,142.02,10503,130.403954208776,130.513806609654,129.69906796981,130.010316438964,11473.2130561368,0.0,1.0
2021-08-17,139.28,140.38,138.59,140.38,18482,127.502019952252,128.509000293633,126.870368647204,128.509000293633,20189.2719892908,0.0,1.0
2021-08-18,138.57,139.56,138.57,139.42,12128,126.852059913725,127.758342220967,126.852059913725,127.63018108661,13248.3221884059,0.0,1.0
2021-08-19,137.95,138.0621,136.78,136.78,11705,126.284489175856,126.387109627009,125.213428267297,125.213428267297,12786.2476265906,0.0,1.0
2021-08-20,139.27,139.27,137.86,137.86,13412,127.492865585512,127.492865585512,126.202099875197,126.202099875197,14650.9314966112,0.0,1.0
2021-08-23,140.71,141.03,139.31,139.74,17540,128.811094396047,129.104034131721,127.529483052472,127.923120822284,19160.25488,0.0,1.0
2021-08-24,139.62,139.77,138.6318,139.0,12659,127.813268421406,127.950583922504,126.908633900177,127.245697683537,13828.373234089,0.0,1.0
2021-08-25,140.78,140.78,139.76,140.01,10354,128.875174963226,128.875174963226,127.941429555764,128.170288724259,11310.4492033934,0.0,1.0
2021-08-26,140.85,140.89,139.75,140.54,12097,128.939255530404,128.975872997364,127.932275189024,128.65547016147,13214.4585680365,0.0,1.0
2021-08-27,141.09,141.34,139.97,139.99,15092,129.15896033216,129.387819500656,128.1336712573,128.15197999078,16486.1212456648,0.0,1.0
2021-08-30,142.02,142.28,140.6152,141.83,14958,130.010316438964,130.248329974199,128.724310999353,129.836383470907,16339.7430156807,0.0,1.0
2021-08-31,144.46,144.64,143.4,143.58,15324,132.24398192348,132.408760524797,131.273619049059,131.438397650376,16739.5522110103,0.0,1.0
2021-09-01,145.83,146.01,145.23,145.72,10041,133.498130166836,133.662908768153,132.948868162447,133.397432132698,10968.5358751471,0.0,1.0
2021-09-02,147.66,147.66,146.19,146.19,9978,135.173379280224,135.173379280224,133.82768736947,133.82768736947,10899.7162595576,0.0,1.0
2021-09-03,147.29,148.06,146.05,146.46,12876,134.83466771085,135.539553949817,133.699526235112,134.074855271445,14065.4185766751,0.0,1.0
2021-09-07,147.71,148.67,147.36,148.0,9593,135.219151113923,136.097970320946,134.898748278029,135.484627749378,10479.1519420661,0.0,1.0
2021-09-08,145.4,146.09,144.24,145.2,24773,133.104492397024,133.736143702072,132.042585855204,132.921405062227,27061.4021745861,0.0,1.0
2021-09-09,146.26,147.05,145.21,145.52,8594,133.891767936649,134.614962909095,132.930559428967,133.214344797902,9387.8694662896,0.0,1.0
2021-09-10,146.34,147.03,146.13,147.03,11284,133.965002870567,134.596654175615,133.772761169031,134.596654175615,12326.3578144766,0.0,1.0
2021-09-13,147.17,147.89,146.44,147.34,16138,134.724815309972,135.38392971524,134.056546537965,134.880439544549,17628.7453394208,0.0,1.0
2021-09-14,145.2,146.95,144.9,146.95,29838,132.921405062227,134.523419241696,132.646774060033,134.523419241696,32594.2807930127,0.0,1.0
2021-09-15,146.1,146.1,145.28,145.47,9369,133.745298068811,133.745298068811,132.994639996146,133.168572964203,10234.4599755257,0.0,1.0
2021-09-16,147.82,148.39,146.4,146.4,54808,135.319849148061,135.841648052231,134.019929071006,134.019929071006,59870.8808131722,0.0,1.0
2021-09-17,144.59,147.27,143.6522,147.08,22537,132.362988691098,134.816358977371,131.504492178238,134.642426009314,24618.8520085839,0.0,1.0
2021-09-20,141.54,142.2,140.215,141.64,18946,129.570906835452,130.17509504028,128.357953242426,129.66245050285,20696.1339199818,0.0,1.0
2021-09-21,142.33,142.65,141.4501,142.45,16524,130.294101807898,130.587041543573,129.488609078461,130.403954208776,18050.4020317629,0.0,1.0
2021-09-22,144.44,145.68,142.46,142.69,27579,132.225673190001,133.360814665739,130.413108575516,130.623659010532,30126.6060054458,0.0,1.0
2021-09-23,146.64,147.5,146.26,146.26,14162,134.239633872762,135.026909412387,133.891767936649,133.891767936649,15470.2126345815,0.0,1.0
2021-09-24,145.73,145.8804,144.01,144.28,16677,133.406586499438,133.544268175205,131.832035420188,132.079203322164,18217.5353839088,0.0,1.0
2021-09-27,144.76,144.76,143.6,143.6,11543,132.518612925675,132.518612925675,131.456706383856,131.456706383856,12609.2829007891,0.0,1.0
2021-09-28,139.13,139.38,137.51,138.63,25570,127.364704451155,127.59356361965,125.881697039304,126.906986114164,27932.0249305359,0.0,1.0
2021-09-29,140.23,140.51,139.5399,140.0,15726,128.371684792535,128.62800706125,127.73994194382,128.161134357519,17178.6869009624,0.0,1.0
2021-09-30,139.52,140.95,138.29,140.71,17779,127.721724754008,129.030799197803,126.59573764501,128.811094396047,19421.3324692999,0.0,1.0
2021-10-01,138.81,139.68,138.0,139.33,19168,127.071764715481,127.868194621845,126.330261009555,127.547791785951,20938.6411368209,0.0,1.0
2021-10-04,139.47,140.42,138.3,139.64,12255,127.675952920309,128.545617760592,126.60489201175,127.831577154886,13387.0537944356,0.0,1.0
2021-10-05,142.57,142.94,141.28,141.39,15504,130.513806609654,130.852518179027,129.332893300217,129.433591334355,16936.1796841231,0.0,1.0
2021-10-06,140.89,141.03,138.755,139.56,13329,128.975872997364,129.104034131721,127.021415698412,127.758342220967,14560.2643840091,0.0,1.0
2021-10-07,141.16,141.5765,139.93,140.44,15702,129.223040899339,129.604320274053,128.097053790341,128.563926494072,17152.4699045473,0.0,1.0
2021-10-08,142.4,142.84,141.98,142.55,9864,130.358182375077,130.760974511629,129.973698972004,130.495497876174,10775.1855265861,0.0,1.0
2021-10-11,139.46,140.52,139.4175,139.89,12060,127.666798553569,128.63716142799,127.627892494925,128.060436323381,13174.0406985633,0.0,1.0
2021-10-12,140.03,140.21,138.75,140.01,11952,128.188597457739,128.353376059056,127.016838515042,128.170288724259,13056.0642146956,0.0,1.0
2021-10-13,141.15,141.29,140.195,140.77,12489,129.213886532599,129.342047666957,128.339644508946,128.866020596486,13642.6695094823,0.0,1.0
2021-10-14,142.78,143.16,141.95,142.31,13601,130.70604831119,131.053914247303,129.946235871785,130.275793074419,14857.3903433797,0.0,1.0
2021-10-15,145.79,146.18,144.615,144.97,10565,133.461512699877,133.81853300273,132.385874607948,132.710854627211,11540.9402968757,0.0,1.0
2021-10-18,145.41,145.55,143.85,144.35,16153,133.113646763764,133.241807898121,131.685565552351,132.143283889342,17645.1309621801,0.0,1.0
2021-10-19,146.29,146.9198,144.86,145.32,16838,133.919231036868,134.495773054142,132.610156593073,133.031257463105,18393.4077348598,0.0,1.0
2021-10-20,148.2,148.37,146.045,146.93,25318,135.667715084174,135.823339318751,133.694949051742,134.505110508217,27656.7464681779,0.0,1.0
2021-10-21,148.98,149.27,147.83,148.2,14636,136.38175568988,136.647232325335,135.329003514801,135.667715084174,15987.9983137788,0.0,1.0
2021-10-22,149.49,149.76,148.5593,148.98,12783,136.848628393611,137.095796295587,135.996631481136,136.38175568988,13963.8277155668,0.0,1.0
2021-10-25,148.21,148.69,147.73,148.32,27667,135.676869450914,136.116279054425,135.237459847402,135.777567485052,30222.7349923011,0.0,1.0
2021-10-26,150.06,150.52,149.192,150.45,14755,137.370427297781,137.791528167813,136.575828264765,137.727447600634,16117.9909210035,0.0,1.0
2021-10-27,150.87,151.48,149.7309,150.51,11410,138.111931003707,138.670347374836,137.069157088374,137.782373801073,12463.9970456556,0.0,1.0
2021-10-28,151.72,152.43,150.1,150.1,11712,140.414254238772,141.071347044662,138.914972061954,138.914972061954,12655.0160425902,1.665,1.0
2021-10-29,151.21,151.219,150.118,150.68,13166,139.942257997922,139.950587343349,138.931630752808,139.451752100568,14226.0878771126,0.0,1.0
2021-11-01,153.14,153.83,151.795,152.12,11317,141.728439850551,142.367022999936,140.483665450662,140.784447368851,12228.2117959352,0.0,1.0
2021-11-02,153.75,154.3425,152.91,152.91,18388,142.292984373921,142.841332947849,141.515578800756,141.515578800756,19868.5480695994,0.0,1.0
2021-11-03,153.45,153.97,152.21,153.97,17418,142.015339526362,142.496590595464,140.867740823118,142.496590595464,18820.4465018644,0.0,1.0
2021-11-04,153.31,154.3,153.0355,154.06,11677,141.885771930834,142.801999927779,141.631726895318,142.579884049731,12617.1979447853,0.0,1.0
2021-11-05,153.06,153.36,151.9801,153.01,9711,141.654401224535,141.932046072094,140.654972321606,141.608127083275,10492.9013652317,0.0,1.0
2021-11-08,155.38,155.49,154.22,154.5,7662,143.80152137899,143.903324489762,142.727961301763,142.987096492818,8278.92186802649,0.0,1.0
2021-11-09,155.07,156.02,154.5047,156.02,9437,143.51462170318,144.393830387116,142.991446262096,144.393830387116,10196.8396852735,0.0,1.0
2021-11-10,154.15,155.45,153.98,154.69,10267,142.663177503999,143.866305176754,142.505845423716,143.162938229605,11093.6688617891,0.0,1.0
2021-11-11,155.83,156.4494,155.35,155.7,12285,144.217988650329,144.791232712255,143.773756894235,144.097675883053,13274.1523295099,0.0,1.0
2021-11-12,159.48,159.74,157.44,157.67,12583,147.596000962295,147.836626496846,145.708015998895,145.92087704869,13596.1464193914,0.0,1.0
2021-11-15,158.03,159.5,158.03,158.43,10058,146.25405086576,147.614510618799,146.25405086576,146.624243995839,10867.84079204,0.0,1.0
2021-11-16,159.61,160.521,158.48,158.48,10311,147.716313729571,148.559428583324,146.670518137099,146.670518137099,11141.2116133151,0.0,1.0
2021-11-17,161.21,161.56,160.45,160.96,13248,149.197086249885,149.521005238703,148.493719302735,148.965715543585,14314.6902776839,0.0,1.0
2021-11-18,163.6,164.21,162.52,162.62,11885,151.408990202103,151.973534725473,150.409468750892,150.502017033411,12841.9454974543,0.0,1.0
2021-11-19,161.48,163.27,160.98,163.27,17967,149.446966612688,151.103580869789,148.984225200089,151.103580869789,19413.6503788607,0.0,1.0
2021-11-22,161.98,163.375,161.42,162.94,18906,149.909708025286,151.200756566434,149.391437643176,150.798171537474,20428.2559171115,0.0,1.0
2021-11-23,159.0,160.49,158.13,160.49,11539,147.151769206201,148.530738615743,146.34659914828,148.530738615743,12468.0865877261,0.0,1.0
2021-11-24,158.48,158.52,156.71,157.35,9760,146.670518137099,146.707537450107,145.032413536501,145.624722544627,10545.8467021585,0.0,1.0
2021-11-26,153.67,155.03,152.52,154.94,9728,142.218945747905,143.477602390172,141.154640498929,143.394308935904,10511.270155594,0.0,1.0
2021-11-29,154.3,154.64,153.18,153.97,19188,142.801999927779,143.116664088345,141.765459163559,142.496590595464,20732.9617337107,0.0,1.0
2021-11-30,152.43,155.27,151.2049,154.69,36173,141.071347044662,143.699718268219,139.937538035514,143.162938229605,39085.5443398748,0.0,1.0
2021-12-01,153.43,156.8,153.37,155.62,19603,141.996829869858,145.115706990769,141.941300900346,144.023637257038,21181.3763219685,0.0,1.0
2021-12-02,155.34,156.05,154.65,154.84,12356,143.764502065983,144.421594871872,143.125918916597,143.301760653385,13350.8690421998,0.0,1.0
2021-12-03,154.22,155.14,152.86,155.14,12577,142.727961301763,143.579405500943,141.469304659496,143.579405500943,13589.6633169106,0.0,1.0
2021-12-06,153.74,154.069,152.52,153.66,12881,142.283729545669,142.588213395158,141.154640498929,142.209690919653,13918.1405092729,0.0,1.0
2021-12-07,162.81,162.83,159.95,159.95,22928,150.677858770198,150.696368426702,148.030977890137,148.030977890137,24774.0956134314,0.0,1.0
2021-12-08,162.07,162.88,161.75,162.88,25587,149.993001479553,150.742642567962,149.69684697549,150.742642567962,27647.1905295215,0.0,1.0
2021-12-09,163.82,164.61,162.805,162.97,44748,151.612596423647,152.343727855552,150.673231356073,150.82593602223,48350.9783020683,0.0,1.0
2021-12-10,164.69,165.0,163.98,164.66,64566,152.417766481567,152.704666157378,151.760673675678,152.390001996812,69764.6657962671,0.0,1.0
2021-12-13,165.65,166.695,164.71,165.35,51360,153.306229993756,154.273359546086,152.436276138071,153.028585146197,55495.3572359487,0.0,1.0
2021-12-14,164.41,165.73,164.0825,165.25,54941,152.158631290512,153.380268619771,151.855535665261,152.936036863677,59364.6888999274,0.0,1.0
2021-12-15,169.54,169.54,165.87,166.38,82004,156.906358183769,156.906358183769,153.509836215299,153.981832456149,88606.7226397341,0.0,1.0
2021-12-16,170.84,171.605,169.42,169.62,34138,158.109485856524,158.817480217799,156.795300244746,156.980396809785,36886.6920817917,0.0,1.0
2021-12-17,166.23,169.53,166.23,169.01,77528,153.84301003237,156.897103355517,153.84301003237,156.415852286415,83770.3281890309,0.0,1.0
2021-12-20,167.92,168.93,167.13,168.21,81641,155.407076006951,156.341813660399,154.675944575046,155.675466026258,88214.4949396437,0.0,1.0
2021-12-21,169.27,169.94,167.45,169.62,82471,156.656477820966,157.276551313848,154.972099079109,156.980396809785,89111.3241161592,0.0,1.0
2021-12-22,174.72,174.91,172.73,172.73,36601,161.700359218286,161.876200955073,159.858648396145,159.858648396145,39548.0056501744,0.0,1.0
2021-12-23,175.93,176.2,174.63,174.91,35450,162.820193436773,163.070073799576,161.617065764018,161.876200955073,38304.3304909343,0.0,1.0
2021-12-27,179.44,179.82,177.405,177.45,17154,166.068638153212,166.420321626786,164.185280603937,164.226927331071,18535.1899927076,0.0,1.0
2021-12-28,180.76,182.76,177.47,180.24,29207,167.290275482471,169.141241132863,164.245436987575,166.809024413369,31558.6623596253,0.0,1.0
2021-12-29,179.31,180.0346,178.2672,179.28,26883,165.948325385936,166.618930241074,164.983231895822,165.92056090118,29047.5406653819,0.0,1.0
2021-12-30,179.54,179.92,178.9,179.59,24870,166.161186435731,166.512869909306,165.568877427606,166.207460576991,26872.4597830617,0.0,1.0
2021-12-31,179.39,179.52,177.0722,177.93,18147,166.022364011952,166.142676779228,163.877279919712,164.671159087166,19608.1434532859,0.0,1.0
2022-01-03,181.28,183.67,179.94,179.94,39001,167.771526551573,169.983430503792,166.53137956581,166.53137956581,42141.2466425085,0.0,1.0
2022-01-04,179.82,182.04,179.42,181.59,32360,166.420321626786,168.474893498722,166.050128496708,168.058426227384,34965.5327133042,0.0,1.0
2022-01-05,178.08,181.72,177.62,181.11,42335,164.809981510945,168.178738994659,164.384259411355,167.61419447129,45743.6905876926,0.0,1.0
2022-01-06,177.07,177.72,174.71,175.05,47664,163.875243857497,164.476807693874,161.691104390034,162.0057685506,51501.7661077542,0.0,1.0
2022-01-07,174.39,175.38,173.5,175.29,30392,161.394949885971,162.311177882915,160.571270171546,162.227884428647,32839.0750995902,0.0,1.0
2022-01-10,169.55,169.95,167.36,169.05,37952,156.915613012021,157.2858061421,154.888805624841,156.452871599423,41007.7842254425,0.0,1.0
2022-01-11,169.58,170.385,168.58,169.39,33392,156.943377496777,157.68839117106,156.017894671581,156.76753575999,36080.6263400078,0.0,1.0
2022-01-12,173.84,174.1482,172.61,172.61,26041,160.885934332113,161.171168138838,159.747590457122,159.747590457122,28137.7452839046,0.0,1.0
2022-01-13,175.43,176.8575,174.44,174.63,33465,162.357452024175,163.678578757143,161.441224027231,161.617065764018,36159.504086858,0.0,1.0
2022-01-14,172.33,173.66,169.89,172.87,38300,159.488455266067,160.719347423578,157.230277172588,159.988215991673,41383.8041693308,0.0,1.0
2022-01-18,164.94,165.64,163.4,164.23,50809,152.649137187866,153.296975165504,151.223893637064,151.992044381977,54899.9923247922,0.0,1.0
2022-01-19,161.62,163.3795,161.58,162.88,27125,149.576534208215,151.204921239148,149.539514895207,150.742642567962,29309.0257987755,0.0,1.0
2022-01-20,161.42,163.22,160.88,162.71,33935,149.391437643176,151.057306728529,148.89167691757,150.585310487679,36667.3471145233,0.0,1.0
2022-01-21,158.3,160.1414,157.26,158.38,34763,146.503931228563,148.20811530288,145.541429090359,146.577969854579,37562.0152568788,0.0,1.0
2022-01-24,154.87,154.92,150.08,153.89,62561,143.32952513814,143.3757992794,138.89646240545,142.422551969448,67598.229050588,0.0,1.0
2022-01-25,154.48,155.26,151.66,152.21,34682,142.968586836314,143.690463439967,140.358725269261,140.867740823118,37474.4933733873,0.0,1.0
2022-01-26,154.57,157.34,153.7,156.85,39756,143.051880290582,145.615467716375,142.246710232661,145.161981132029,42957.0370380135,0.0,1.0
2022-01-27,153.84,155.68,152.7,153.93,38952,142.376277828188,144.079166226549,141.321227407465,142.459571282456,42088.3013055818,0.0,1.0
2022-01-28,155.55,155.71,152.8623,154.33,37959,143.958853459274,144.106930711305,141.471433269994,142.829764412534,41015.3478450034,0.0,1.0
2022-01-31,158.79,158.91,155.66,155.86,49113,146.95741781291,147.068475751933,144.060656570045,144.245753135085,53067.4353568759,0.0,1.0
2022-02-01,159.25,159.6599,156.64,158.97,62366,147.3831399125,147.762495322548,144.967629738738,147.124004721445,67387.5282199606,0.0,1.0
2022-02-02,160.75,160.75,159.1307,159.74,37063,148.771364150294,148.771364150294,147.272729811454,147.836626496846,40047.2045411988,0.0,1.0
2022-02-03,157.69,158.47,156.0697,157.04,59365,145.939386705194,146.661263308847,144.439826883528,145.337822868816,64144.8964624629,0.0,1.0
2022-02-04,152.24,153.44,152.14,152.89,55842,140.895505307874,142.00608469811,140.802957025355,141.497069144252,60338.2347891327,0.0,1.0
2022-02-07,150.88,152.54,150.8,151.8,26939,139.636848665607,141.173150155433,139.562810039592,140.488292864788,29108.0496218697,0.0,1.0
2022-02-08,152.08,152.29,150.41,150.85,32916,140.747428055843,140.941779449134,139.201871737765,139.609084180852,35566.3002098615,0.0,1.0
2022-02-09,153.4,153.55,152.2,153.16,34161,141.969065385102,142.107887808881,140.858485994866,141.746949507055,36911.5439746348,0.0,1.0
2022-02-10,152.38,153.73,151.45,151.51,51396,141.025072903402,142.274474717417,140.164373875969,140.219902845481,55534.2558508337,0.0,1.0
2022-02-11,147.9,151.16,147.3,151.01,35536,136.878909846523,139.895983856662,136.323620151405,139.757161432883,38397.2549598261,0.0,1.0
2022-02-14,148.08,149.095,146.55,146.69,39098,137.045496755058,137.984861822632,135.629508032508,135.759075628035,42246.056799282,0.0,1.0
2022-02-15,150.73,151.03,149.095,149.83,49061,139.498026241828,139.775671089387,137.984861822632,138.665091699151,53011.2484687088,0.0,1.0
2022-02-16,151.76,152.08,149.745,151.0,41563,140.45127355178,140.747428055843,138.58642565901,139.747906604631,44909.5314018252,0.0,1.0
2022-02-17,150.66,151.99,149.99,151.13,25048,139.433242444064,140.664134601575,138.813168951183,139.868219371906,27064.7918233265,0.0,1.0
2022-02-18,152.11,152.91,151.41,152.13,25607,140.775192540599,141.515578800756,140.127354562961,140.793702197103,27668.8008711242,0.0,1.0
2022-02-22,150.87,152.4243,149.86,151.91,29230,139.627593837355,141.066071792558,138.692856183907,140.59009597556,31583.5142524686,0.0,1.0
2022-02-23,151.65,154.48,151.37,154.12,40161,140.349470441009,142.968586836314,140.090335249954,142.635413019243,43394.6464554698,0.0,1.0
2022-02-24,150.45,151.28,146.89,147.75,64964,139.238891050773,140.007041795686,135.944172193074,136.740087422743,70194.7115941623,0.0,1.0
2022-02-25,154.15,154.15,151.57,151.89,69382,142.663177503999,142.663177503999,140.275431814993,140.571586319056,74968.4360542173,0.0,1.0
2022-02-28,152.24,153.19,150.555,150.73,50577,140.895505307874,141.774713991811,139.336066747419,139.498026241828,54649.3123621999,0.0,1.0
2022-03-01,150.88,152.81,149.76,152.77,45657,139.636848665607,141.423030518236,138.600307901388,141.386011205228,49333.1683279151,0.0,1.0
2022-03-02,152.83,153.0427,150.48,151.27,151730,141.44154017474,141.638390371659,139.266655535529,139.997786967434,163946.856569519,0.0,1.0
2022-03-03,151.43,152.28,150.27,151.47,170765,140.145864219465,140.932524620882,139.072304142238,140.182883532473,184514.499189969,0.0,1.0
2022-03-04,145.84,147.615,145.84,147.27,639106,134.972415226618,136.615147241342,134.972415226618,136.295855666649,690564.949019439,0.0,1.0
2022-03-07,137.26,145.77,137.14,145.38,497794,127.031772586435,134.907631428855,126.920714647411,134.546693127028,537874.919390807,0.0,1.0
2022-03-08,149.11,168.9,133.88,142.1,828317,137.99874406501,156.314049175644,123.903640637272,131.511109460385,895010.666269654,0.0,1.0
2022-03-09,149.5,150.015,143.505,144.99,516221,138.359682366837,138.836306021813,132.811412829785,134.185754825202,557785.607626531,0.0,1.0
2022-03-10,143.57,145.02,139.3,140.75,618090,132.871569213423,134.213519309958,128.919757549835,130.26170764637,667856.802063231,0.0,1.0
2022-03-11,144.57,146.9375,142.37,146.12,509619,133.797052038619,135.988132627271,131.760989823188,135.231550417673,550652.033863454,0.0,1.0
2022-03-14,154.61,155.04,147.0,147.0,550378,143.088899603589,143.486857218424,136.045975303846,136.045975303846,594692.829532848,0.0,1.0
2022-03-15,145.66,154.75,142.205,154.75,440563,134.805828318083,143.218467199117,131.60828515703,143.218467199117,476035.846377362,0.0,1.0
2022-03-16,144.39,145.54,141.34,145.54,478977,133.630465130084,134.69477037906,130.807742513235,134.69477037906,517542.829493828,0.0,1.0
2022-03-17,146.04,147.83,140.11,141.59,385820,135.157511791658,136.814126048759,129.669398638244,131.039113219534,416885.099859301,0.0,1.0
2022-03-18,148.2,150.8,142.66,143.35,398643,137.156554694082,139.562810039592,132.029379842494,132.66796299188,430740.570377925,0.0,1.0
2022-03-21,146.9,147.15,145.75,147.1,225633,135.953427021326,136.184797727625,134.889121772351,136.138523586366,243800.310343046,0.0,1.0
2022-03-22,149.02,149.37,146.92,146.97,158951,137.915450610742,138.239369599561,135.97193667783,136.01821081909,171749.270405205,0.0,1.0
2022-03-23,147.14,148.75,145.46,147.14,117874,136.175542899374,137.665570247939,134.620731753044,136.175542899374,127364.870304326,0.0,1.0
2022-03-24,144.36,145.54,142.46,143.9,264254,134.380106218493,135.478530472703,132.611456995612,133.951906932953,283879.128492237,0.84,1.0
2022-03-25,139.75,140.83,137.86,140.83,402326,130.088804682976,131.094142135982,128.329464140215,131.094142135982,432205.205029129,0.0,1.0
2022-03-28,136.29,138.21,134.725,136.31,421410,126.868001361308,128.65526794443,125.411192922461,126.886618721549,452706.500328901,0.0,1.0
2022-03-29,137.01,138.55,134.85,136.04,477940,127.538226329979,128.971763068524,125.527551423966,126.635284358297,513434.76606439,0.0,1.0
2022-03-30,137.1,139.69,136.395,136.78,409982,127.622004451062,130.032952602253,126.965742502572,127.324126687209,440429.78671091,0.0,1.0
2022-03-31,134.12,137.48,134.05,137.26,399797,124.848017775175,127.975734295639,124.782857014332,127.770943332989,429488.385923433,0.0,1.0
2022-04-01,133.82,134.67,132.73,134.29,160082,124.568757371562,125.359995181798,123.554111238436,125.006265337222,171970.67460585,0.0,1.0
2022-04-04,134.21,134.78,133.23,133.23,150517,124.931795896259,125.462390663123,124.019545244457,124.019545244457,161695.318834402,0.0,1.0
2022-04-05,129.72,132.545,129.34,131.95,257673,120.752198522187,123.381900656208,120.398468677611,122.828034189042,276809.382926957,0.0,1.0
2022-04-06,125.32,127.4,124.53,126.65,226431,116.656379269199,118.592584734248,115.920993539685,117.894433725216,243247.159716128,0.0,1.0
2022-04-07,128.53,129.1,127.5241,127.56,183452,119.644465587856,120.17506035472,118.708105454542,118.741523616174,197076.274645447,0.0,1.0
2022-04-08,128.95,129.64,127.985,128.88,842458,120.035430152914,120.677729081223,119.137142521293,119.970269392071,905024.116309736,0.0,1.0
2022-04-11,128.01,129.1,126.92,127.33,430482,119.160414221594,120.17506035472,118.145768088467,118.527423973405,462452.242885992,0.0,1.0
2022-04-12,125.93,128.25,125.915,126.61,442568,117.224208756545,119.383822544484,117.210245736364,117.857199004734,475435.823633898,0.0,1.0
2022-04-13,131.48,131.81,126.6,126.61,497907,122.390526223382,122.697712667356,117.847890324613,117.857199004734,534884.638378925,0.0,1.0
2022-04-14,132.0,132.03,129.885,131.45,415175,122.874577589644,122.902503630006,120.905791744174,122.362600183021,446008.450853213,0.0,1.0
2022-04-18,132.0,133.4,130.4,132.0,392390,122.874577589644,124.177792806504,121.385188770376,122.874577589644,421531.296514222,0.0,1.0
2022-04-19,135.9,137.33,131.96,132.48,525581,126.504962836611,127.836104093832,122.837342869163,123.321394235425,564613.879949135,0.0,1.0
2022-04-20,138.48,138.84,136.33,137.32,485805,128.906602307681,129.241714792017,126.905236081789,127.826795413712,521883.869372542,0.0,1.0
2022-04-21,138.91,142.77,138.5,140.89,537742,129.30687555286,132.900026079345,128.925219667922,131.149994216704,577678.030658655,0.0,1.0
2022-04-22,134.91,140.24,134.22,139.32,541025,125.583403504689,130.544930008877,124.941104576379,129.688531437797,581204.846445133,0.0,1.0
2022-04-25,131.86,132.67,129.13,132.67,442235,122.744256067958,123.498259157713,120.202986395082,123.498259157713,475078.093004325,0.0,1.0
2022-04-26,126.48,129.89,126.43,129.89,458885,117.736186163168,120.910446084234,117.689642762566,120.910446084234,492964.624483113,0.0,1.0
2022-04-27,126.02,127.875,124.5,124.64,739461,117.307986877629,119.034747039968,115.893067499324,116.02338902101,794377.925155333,0.0,1.0
2022-04-28,127.61,128.69,124.25,126.14,418034,118.788067016777,119.793404469783,115.660350496313,117.419691039074,449079.777790018,0.0,1.0
2022-04-29,124.71,127.88,124.5,127.03,204812,116.088549781853,119.039401380028,115.893067499324,118.248163569792,220022.599713729,0.0,1.0
2022-05-02,124.53,126.11,120.24,124.59,263817,115.920993539685,117.391764998712,111.927569768021,115.976845620407,283409.674182553,0.0,1.0
2022-05-03,124.04,125.38,123.23,124.38,299422,115.464868213784,116.712231349921,114.710865124029,115.781363337878,321658.920627134,0.0,1.0
2022-05-04,126.35,126.59,121.77,123.01,300961,117.615173321603,117.838581644493,113.351797826447,114.50607416138,323312.216239497,0.0,1.0
2022-05-05,120.6,124.33,119.905,124.33,567310,112.262682252357,115.734819937276,111.615728983987,115.734819937276,609441.932326212,0.0,1.0
2022-05-06,115.77,118.45,114.21,117.02,989909,107.76658975419,110.261316026465,106.314435655404,108.930174769244,1063425.73511327,0.0,1.0
2022-05-09,113.22,114.925,111.81,113.12,752666,105.392876323481,106.980006284014,104.080352426501,105.299789522277,808563.609730557,0.0,1.0
2022-05-10,115.72,117.12,112.32,114.78,979086,107.720046353588,109.023261570448,104.555095112643,106.845030422268,1051798.95251898,0.0,1.0
2022-05-11,115.4,117.88,114.54,115.14,2803086,107.422168589735,109.730721259601,106.621622099378,107.180142906603,3011260.41902407,0.0,1.0
2022-05-12,120.75,120.75,115.77,116.2,1452178,112.402312454163,112.402312454163,107.76658975419,108.166862999369,1560025.67626451,0.0,1.0
2022-05-13,122.09,122.54,118.87,119.69,1182128,113.649675590301,114.06856619572,110.652280591523,111.415592361398,1269920.10113856,0.0,1.0
2022-05-16,120.0,120.53,118.49,119.92,996843,111.704161445131,112.197521491514,110.298550746947,111.629692004168,1070874.69663122,0.0,1.0
2022-05-17,123.39,124.194,122.55,124.03,1014490,114.859804005956,115.608221887639,114.07787487584,115.455559533664,1089832.27146643,0.0,1.0
2022-05-18,116.64,120.64,116.29,120.16,808955,108.576444924668,112.299916972839,108.250641120453,111.853100327058,869032.977322715,0.0,1.0
2022-05-19,118.14,119.59,116.025,116.14,597270,109.972746942732,111.322505560194,108.003961097261,108.111010918646,641626.946326481,0.0,1.0
2022-05-20,118.1,118.49,115.82,117.84,570785,109.93551222225,110.298550746947,107.813133154792,109.693486539119,613175.007214428,0.0,1.0
2022-05-23,118.33,119.51,117.92,118.74,319510,110.14961186502,111.24803611923,109.767955980082,110.531267749957,343238.779146407,0.0,1.0
2022-05-24,116.93,118.1,115.6,117.74,384137,108.84639664816,109.93551222225,107.608342192143,109.600399737915,412665.377937978,0.0,1.0
2022-05-25,118.37,118.8,116.24,116.35,335094,110.186846585502,110.58711983068,108.20409771985,108.306493201175,359980.14290409,0.0,1.0
2022-05-26,119.29,120.105,117.96,117.96,375586,111.043245156581,111.801902586396,109.805190700564,109.805190700564,403479.32804758,0.0,1.0
2022-05-27,121.0,121.23,119.65,119.72,481452,112.635029457174,112.849129099944,111.378357640916,111.443518401759,517207.588800338,0.0,1.0
2022-05-31,119.56,121.605,119.46,120.81,346601,111.294579519832,113.19820460446,111.201492718628,112.458164534886,372341.723548322,0.0,1.0
2022-06-01,118.26,119.7,115.73,119.54,519493,110.084451104177,111.424901041518,107.729355033709,111.275962159592,558073.74759821,0.0,1.0
2022-06-02,121.6,121.67,118.7,118.7,262313,113.1935502644,113.258711025243,110.494033029476,110.494033029476,281793.97788561,0.0,1.0
2022-06-03,119.38,120.69,118.8,120.38,282782,111.127023277665,112.346460373441,110.58711983068,112.057891289707,303783.131809893,0.0,1.0
2022-06-06,120.21,121.7,119.62,120.37,551475,111.89964372766,113.286637065604,111.350431600555,112.048582609587,592430.927763654,0.0,1.0
2022-06-07,120.36,120.51,117.83,118.26,678309,112.039273929467,112.178904131273,109.684177858998,110.084451104177,728684.401251978,0.0,1.0
2022-06-08,119.58,119.74,117.61,117.78,860360,111.313196880073,111.462135762,109.479386896349,109.637634458396,924255.629014439,0.0,1.0
2022-06-09,116.76,119.34,116.68,118.19,887646,108.688149086113,111.089788557183,108.613679645149,110.019290343334,953568.05531655,0.0,1.0
2022-06-10,112.55,114.66,112.18,114.56,704761,104.769194755413,106.733326260823,104.424773590957,106.640239459619,757100.889580922,0.0,1.0
2022-06-13,108.22,110.695,107.2101,109.5,720353,100.738536263267,103.042434593073,99.7984526579055,101.930047318682,773850.847467851,0.0,1.0
2022-06-14,110.44,112.345,108.61,108.8,1798327,102.805063250002,104.578366812944,101.101574787964,101.278439710252,1931881.83151082,0.0,1.0
2022-06-15,110.72,111.22,108.61,110.65,1040417,103.065706293374,103.531140299396,101.101574787964,103.000545532531,1117684.77006406,0.0,1.0
2022-06-16,105.95,107.97,105.58,107.09,653664,98.6254658759304,100.505819260257,98.2810447114746,99.6866554096592,702209.111864909,0.0,1.0
2022-06-17,109.65,111.64,106.11,106.6,2060498,102.069677520489,103.922104864454,98.7744047578573,99.2305300837582,2213523.26360243,0.0,1.0
2022-06-21,110.89,111.835,109.34,110.29,768037,103.223953855422,104.103624126802,101.781108436755,102.665433048196,825076.154797247,0.0,1.0
2022-06-22,108.11,109.31,107.11,107.8,750447,100.636140781943,101.753182396394,99.7052727699,100.34757169821,806179.81313287,0.0,1.0
2022-06-23,106.56,107.95,105.95,107.62,514892,99.1932953632765,100.487201900016,98.6254658759304,100.180015456042,553131.049019599,0.0,1.0
2022-06-24,113.58,113.67,110.46,111.29,485318,105.727988807817,105.811766928901,102.823680610243,103.596301060239,521360.701755111,0.0,1.0
2022-06-27,114.75,115.5,113.16,113.45,694877,106.817104381907,107.515255390939,105.337024242759,105.606975966251,746482.842906067,0.0,1.0
2022-06-28,112.82,115.695,112.61,114.77,775861,105.020529118664,107.696774653287,104.825046836135,106.835721742148,833481.213193049,0.0,1.0
2022-06-29,113.95,114.47,111.95,113.26,406397,106.072409972273,106.556461338535,104.210673948187,105.430111043963,436578.542545654,0.0,1.0
2022-06-30,110.71,113.32,110.08,111.63,786320,103.056397613254,105.485963124686,102.469950765667,103.912796184333,844716.96290696,0.0,1.0
2022-07-01,109.86,110.35,108.2,109.73,732866,102.265159803018,102.721285128919,100.719918903027,102.144146961452,787293.139863885,0.0,1.0
2022-07-05,108.0,108.075,105.08,105.58,709826,100.533745300618,100.603560401521,97.8156107054532,98.2810447114746,762542.047655403,0.0,1.0
2022-07-06,109.47,109.9,107.65,108.47,1159389,101.902121278321,102.302394523499,100.207941496403,100.971253266278,1245492.3630427,0.0,1.0
2022-07-07,112.22,112.3,110.29,110.29,453806,104.462008311439,104.536477752402,102.665433048196,102.665433048196,487508.426682463,0.0,1.0
2022-07-08,111.08,112.22,110.42,110.91,296776,103.40081877771,104.462008311439,102.786445889762,103.242571215663,318816.412381315,0.0,1.0
2022-07-11,110.45,111.43,109.97,110.14,203952,102.814371930123,103.726622581925,102.367555284342,102.52580284639,219098.730820531,0.0,1.0
2022-07-12,109.74,111.03,109.31,110.21,475223,102.153455641572,103.354275377108,101.753182396394,102.590963607233,510515.984921579,0.0,1.0
2022-07-13,108.64,109.7186,107.7,109.32,348915,101.129500828325,102.133535066115,100.254484897005,101.762491076515,374827.57543072,0.0,1.0
2022-07-14,110.26,110.4,106.82,107.05,595194,102.637507007835,102.767828529521,99.4353210464076,99.6494206891775,639396.769788946,0.0,1.0
2022-07-15,113.86,114.4,110.19,110.61,674264,105.988631851189,106.491300577692,102.572346246992,102.96331081205,724338.99465548,0.0,1.0
2022-07-18,113.13,115.115,112.37,114.8,474024,105.309098202397,107.156871206302,104.601638513245,106.863647782509,509227.939801875,0.0,1.0
2022-07-19,115.84,115.89,113.53,113.91,300151,107.831750515033,107.878293915635,105.681445407215,106.035175251791,322442.060654044,0.0,1.0
2022-07-20,116.27,117.285,115.16,115.41,295942,108.232023760212,109.176854792435,107.198760266844,107.431477269855,317920.474408143,0.0,1.0
2022-07-21,118.04,118.2,115.33,115.67,435912,109.879660141527,110.028599023454,107.357007828892,107.673502952986,468285.508107005,0.0,1.0
2022-07-22,119.02,120.43,118.5,118.89,387047,110.791910793329,112.10443469031,110.307859427067,110.670897951764,415791.492448686,0.0,1.0
2022-07-25,119.56,120.29,119.17,120.0,426762,111.294579519832,111.974113168624,110.931540995136,111.704161445131,458455.972789833,0.0,1.0
2022-07-26,115.48,116.87,114.075,116.37,782520,107.496638030698,108.790544567437,106.188768473778,108.325110561416,840634.751518407,0.0,1.0
2022-07-27,118.34,118.55,115.41,115.8,365424,110.15892054514,110.354402827669,107.431477269855,107.794515794552,392562.635381669,0.0,1.0
2022-07-28,120.46,121.06,118.276,118.54,290128,112.132360730671,112.690881537897,110.099344992369,110.345094147549,311674.690983658,0.0,1.0
2022-07-29,126.08,126.71,122.58,122.85,512734,117.363838958351,117.950285805938,114.105800916202,114.357135279453,550812.782657363,0.0,1.0
2022-08-01,125.13,125.54,124.59,125.04,383673,116.479514346911,116.861170231848,115.976845620407,116.395736225827,412166.918442111,0.0,1.0
2022-08-02,123.6,125.13,123.54,123.81,160427,115.055286288485,116.479514346911,114.999434207763,115.250768571014,172341.296429285,0.0,1.0
2022-08-03,123.0,123.93,122.39,123.0,365176,114.496765481259,115.362472732459,113.928935993913,114.496765481259,392296.217375259,0.0,1.0
2022-08-04,125.69,125.73,124.47,124.6,190238,117.000800433655,117.038035154136,115.865141458962,115.986154300528,204366.244772476,0.0,1.0
2022-08-05,124.82,126.16,123.34,123.72,143642,116.190945263177,117.438308399315,114.813260605354,115.16699044993,154309.739019587,0.0,1.0
2022-08-08,123.79,125.73,123.42,125.15,346237,115.232151210773,117.038035154136,114.887730046317,116.498131707151,371950.690667944,0.0,1.0
2022-08-09,120.57,122.21,120.14,122.13,1276116,112.234756211996,113.761379751746,111.834482966817,113.686910310782,1370888.22850363,0.0,1.0
2022-08-10,126.73,127.04,124.98,125.09,525914,117.968903166179,118.257472249912,116.339884145104,116.442279626429,564971.61057871,0.0,1.0
2022-08-11,126.07,127.72,125.91,126.64,417061,117.354530278231,118.890462498101,117.205591396304,117.885125045095,448034.516821318,0.0,1.0
2022-08-12,126.01,126.05,124.27,124.8,387615,117.298678197508,117.33591291799,115.678967856554,116.172327902936,416401.675624659,0.0,1.0
2022-08-15,126.03,126.52,124.71,125.52,531727,117.317295557749,117.77342088365,116.088549781853,116.842552871607,571216.31973704,0.0,1.0
2022-08-16,128.01,128.07,124.345,124.73,758853,119.160414221594,119.216266302316,115.748782957457,116.107167142093,815210.094430809,0.0,1.0
2022-08-17,127.58,128.5,125.8189,126.28,477345,118.760140976415,119.616539547495,117.120789320407,117.55001256076,512795.577702238,0.0,1.0
2022-08-18,127.22,128.6,126.83,127.64,435620,118.42502849208,119.709626348699,118.061989967383,118.815993057138,467971.822389777,0.0,1.0
2022-08-19,123.87,125.29,123.22,125.29,466659,115.306620651737,116.628453228837,114.701556443909,116.628453228837,501315.969571165,0.0,1.0
2022-08-22,122.9,123.56,122.39,122.5,590892,114.403678680055,115.018051568003,113.928935993913,114.031331475238,634775.276790646,0.0,1.0
2022-08-23,120.33,122.55,120.32,121.44,782533,112.011347889105,114.07787487584,112.002039208985,113.044611382473,840648.716978424,0.0,1.0
2022-08-24,120.36,121.58,119.515,120.38,375985,112.039273929467,113.174932904159,111.25269045929,112.057891289707,403907.960243377,0.0,1.0
2022-08-25,121.44,121.75,120.05,120.91,305427,113.044611382473,113.333180466206,111.750704845733,112.55125133609,328109.888887201,0.0,1.0
2022-08-26,118.0,121.47,117.91,120.91,411500,109.842425421046,113.072537422834,109.758647299962,112.55125133609,442060.522734018,0.0,1.0
2022-08-29,118.45,119.55,116.8,117.46,296241,110.261316026465,111.285270839712,108.725383806594,109.339756694543,318241.679988453,0.0,1.0
2022-08-30,117.62,119.51,116.47,119.31,349149,109.488695576469,111.24803611923,108.41819736262,111.061862516822,375078.953710962,0.0,1.0
2022-08-31,115.49,117.27,115.44,117.27,419889,107.505946710818,109.162891772254,107.459403310216,109.162891772254,451072.541507328,0.0,1.0
2022-09-01,115.5,116.09,112.7,114.27,490804,107.515255390939,108.064467518044,104.908824957219,106.370287736126,527254.125880795,0.0,1.0
2022-09-02,113.77,116.78,113.56,116.78,664648,105.904853730105,108.706766446354,105.709371447576,108.706766446354,714008.851310134,0.0,1.0
2022-09-06,114.08,114.59,112.65,114.16,339021,106.193422813838,106.66816549998,104.862281556617,106.267892254801,364198.786094314,0.0,1.0
2022-09-07,115.41,115.46,112.5303,112.77,390589,107.431477269855,107.478020670457,104.750856655575,104.973985718062,419596.543169278,0.0,1.0
2022-09-08,115.83,115.88,113.58,113.71,476023,107.822441834913,107.868985235515,105.727988807817,105.849001649382,511375.397845482,0.0,1.0
2022-09-09,118.53,118.7,116.79,116.95,389921,110.335785467428,110.494033029476,108.716075126474,108.865014008401,418878.933377818,0.0,1.0
2022-09-12,120.23,120.56,119.78,120.0,364651,111.918261087901,112.225447531875,111.499370482482,111.704161445131,391732.227643944,0.0,1.0
2022-09-13,116.64,119.13,115.755,119.13,737998,108.576444924668,110.894306274654,107.75262673401,110.894306274654,792806.27377074,0.0,1.0
2022-09-14,115.94,115.94,114.5,115.55,484643,107.924837316238,107.924837316238,106.584387378896,107.561798791541,520635.572100565,0.0,1.0
2022-09-15,113.64,114.95,113.31,113.55,513325,105.783840888539,107.003277984315,105.476654444565,105.700062767455,551447.673954899,0.0,1.0
2022-09-16,111.93,112.97,110.67,112.71,628794,104.192056587946,105.160159320471,103.019162892772,104.918133637339,675492.11259299,0.0,1.0
2022-09-19,113.22,113.23,111.0,111.0,506154,105.392876323481,105.402185003602,103.326349336746,103.326349336746,543744.111358239,0.0,1.0
2022-09-20,110.97,111.32,110.24,111.03,901127,103.298423296385,103.6242271006,102.618889647594,103.354275377108,968050.23735052,0.0,1.0
2022-09-21,109.77,112.18,109.75,111.07,425951,102.181381681934,104.424773590957,102.162764321693,103.391510097589,457584.742938221,0.0,1.0
2022-09-22,109.2,109.91,108.59,109.37,801050,101.650786915069,102.31170320362,101.082957427723,101.809034477117,860540.903368378,0.0,1.0
2022-09-23,108.49,108.54,105.91,106.28,1470478,100.989870626519,101.036414027121,98.5882311554487,98.9326523199045,1579684.74689885,0.0,1.0
2022-09-26,108.38,109.12,106.9,107.04,1220681,100.887475145194,101.576317474106,99.5097904873711,99.640112009057,1311336.28420775,0.0,1.0
2022-09-27,103.22,107.13,102.42,105.85,1516080,96.0841962030537,99.7238901301409,95.3395017934195,98.5323790747262,1628673.43209378,0.0,1.0
2022-09-28,106.93,107.64,103.12,103.75,811126,99.5377165277323,100.198632816283,95.9911094018494,96.5775562494364,871365.209144968,0.0,1.0
2022-09-29,104.03,106.145,103.72,105.04,1078761,96.8381992928083,98.8069851382788,96.5496302090751,97.7783759849715,1158876.43150686,0.0,1.0
2022-09-30,102.93,105.535,102.01,102.08,796808,95.8142444795613,98.2391556509327,94.957845908482,95.0230066693249,855983.866339365,0.0,1.0
2022-10-03,108.15,109.05,104.93,105.06,879660,100.673375502425,101.511156713263,97.6759805036468,97.7969933452124,944988.965803659,0.0,1.0
2022-10-04,114.5,114.52,111.65,112.01,879096,106.584387378896,106.603004739137,103.931413544574,104.26652602891,944383.07969231,0.0,1.0
2022-10-05,113.83,114.5899,111.575,111.92,760377,105.960705810827,106.668072413179,103.861598443671,104.182747907826,816847.276050855,0.0,1.0
2022-10-06,112.84,113.62,112.33,112.57,804381,105.039146478905,105.765223528298,104.564403792763,104.787812115653,864119.283930288,0.0,1.0
2022-10-07,109.26,110.89,108.89,110.72,803672,101.706638995792,103.223953855422,101.362217831336,103.065706293374,863357.629226476,0.0,1.0
2022-10-10,110.5,111.22,109.73,110.65,499986,102.860915330725,103.531140299396,102.144146961452,103.000545532531,537118.037714924,0.0,1.0
2022-10-11,108.57,111.0,108.32,109.53,727731,101.064340067482,103.326349336746,100.831623064472,101.957973359044,781776.783158571,0.0,1.0
2022-10-12,106.25,108.38,106.2,107.69,1164527,98.9047262795433,100.887475145194,98.8581828789411,100.245176216885,1251011.94254649,0.0,1.0
2022-10-13,108.07,109.07,103.43,104.33,1148217,100.598906061461,101.529774073504,96.2796784855827,97.1174596964212,1233490.66156036,0.0,1.0
2022-10-14,104.33,108.52,104.3,108.36,633846,97.1174596964212,101.01779666688,97.0895336560599,100.868857784953,680919.305207454,0.0,1.0
2022-10-17,107.59,108.0,104.36,104.68,989156,100.152089415681,100.533745300618,97.1453857367824,97.4432635006361,1062616.81269864,0.0,1.0
2022-10-18,108.29,108.89,106.54,108.55,980363,100.80369702411,101.362217831336,99.1746780030357,101.045722707242,1053170.79039877,0.0,1.0
2022-10-19,103.53,106.73,102.49,106.17,805720,96.372765286787,99.3515429253238,95.4046625542625,98.8302568385798,865557.726311674,0.0,1.0
2022-10-20,102.18,104.56,101.02,103.08,795416,95.1160934705292,97.331559339191,94.0362865765596,95.9538746813677,854488.487851769,0.0,1.0
2022-10-21,103.69,104.19,99.16,100.07,1093651,96.5217041687138,96.9871381747352,92.3048720741601,93.151961965119,1174872.25455306,0.0,1.0
2022-10-24,106.04,106.45,104.445,105.19,604568,98.7092439970143,99.0908998819518,97.2245095178061,97.9180061867779,649466.940724813,0.0,1.0
2022-10-25,109.35,109.86,106.325,106.35,853860,101.790417116876,102.265159803018,98.9745413804465,98.9978130807475,917272.899007701,0.0,1.0
2022-10-26,112.56,112.97,109.41,109.58,1401567,104.778503435533,105.160159320471,101.846269197598,102.004516759646,1505655.99189976,0.0,1.0
2022-10-27,109.48,110.715,108.95,109.7,990849,103.689387861443,104.859066286807,103.187420601975,103.897751629524,1046183.71038082,1.91,1.0
2022-10-28,111.16,111.29,108.01,108.1,566439,105.280529363153,105.403653407928,102.297139047447,102.382378770753,598072.213550601,0.0,1.0
2022-10-31,109.26,110.07,108.96,109.31,1189253,103.481024093362,104.248181603115,103.196891682342,103.528379495199,1255667.73153277,0.0,1.0
2022-11-01,110.1,110.82,108.71,110.66,495936,104.276594844217,104.958512630664,102.960114673159,104.806975344787,523631.920294031,0.0,1.0
2022-11-02,108.38,112.0,108.36,109.99,894372,102.647569021038,106.076100114008,102.628626860303,104.172412960176,944318.879486892,0.0,1.0
2022-11-03,107.39,108.04,105.0,105.41,1243299,101.709932064673,102.325552288549,99.4463438568827,99.8346581519429,1312731.97120122,0.0,1.0
2022-11-04,109.97,111.98,108.475,109.41,1255309,104.153470799442,106.057157953274,102.737544284527,103.623090298872,1325412.67871737,0.0,1.0
2022-11-07,110.69,111.2,110.09,111.07,1128850,104.835388585889,105.318413684622,104.26712376385,105.195289639847,1191891.48040053,0.0,1.0
2022-11-08,112.1,112.61,110.615,111.38,488194,106.170810917681,106.653836016415,104.764355483134,105.488893131234,515457.562459723,0.0,1.0
2022-11-09,111.27,112.15,110.02,110.02,1080093,105.384711247194,106.218166319518,104.200826201278,104.200826201278,1140411.60892966,0.0,1.0
2022-11-10,123.4,124.06,116.35,116.52,1684054,116.873131732755,117.498223036999,110.196020073793,110.357028440038,1778101.26689502,0.0,1.0
2022-11-11,120.97,122.48,117.06,117.83,2806861,114.571659203496,116.001792338962,110.868466779873,111.597739968157,2963612.27139878,0.0,1.0
2022-11-14,120.91,122.13,120.17,121.42,1069708,114.514832721292,115.670304526106,113.81397277411,114.997857820026,1129446.6507652,0.0,1.0
2022-11-15,120.44,122.76,119.8,122.61,1081905,114.069691944028,116.266982589247,113.46354280052,116.124916383737,1142324.80143751,0.0,1.0
2022-11-16,116.54,118.82,116.09,118.44,829575,110.375970600773,112.535376924522,109.949771984243,112.175475870564,875903.242107689,0.0,1.0
2022-11-17,115.37,115.84,113.935,114.91,839652,109.267854197796,109.71299497506,107.908754165085,108.832184500899,886542.999779655,0.0,1.0
2022-11-18,116.87,118.01,115.62,116.95,845438,110.688516252894,111.768219414769,109.504631206979,110.764284895833,892652.123317415,0.0,1.0
2022-11-21,117.9,118.12,115.3,115.84,1006760,111.664037530728,111.872401298809,109.201556635225,109.71299497506,1062983.27218677,0.0,1.0
2022-11-22,120.51,123.31,118.22,118.64,2486218,114.135989506599,116.78789200945,111.967112102483,112.36489747791,2625062.72101559,0.0,1.0
2022-11-23,120.25,120.78,119.61,120.36,1572305,113.889741417049,114.391708676517,113.28359227354,113.99392330109,1660111.55963251,0.0,1.0
2022-11-25,120.46,120.52,118.71,119.38,868761,114.088634104763,114.145460586967,112.431195040481,113.065757425092,917277.613858566,0.0,1.0
2022-11-28,116.96,118.91,115.99,118.88,1687198,110.7737559762,112.620616647828,109.85506118057,112.592203406726,1781420.84594837,0.0,1.0
2022-11-29,114.62,115.34,113.21,114.51,2974968,108.557523170247,109.239440956694,107.222100838454,108.453341286206,3141107.33371501,0.0,1.0
2022-11-30,117.23,117.8,111.85,113.36,22950314,111.029475146118,111.569326727055,105.934033908498,107.364167043964,24231991.6101492,0.0,1.0
2022-12-01,118.31,120.495,117.52,118.2,3218104,112.052351825789,114.121782886048,111.30413647677,111.948169941748,3397821.44717442,0.0,1.0
2022-12-02,116.64,117.03,114.7511,115.54,3294926,110.470681404446,110.840053538771,108.681689033862,109.42886256404,3478933.62975611,0.0,1.0
2022-12-05,115.65,117.76,114.1,117.6,4825220,109.533044448081,111.531442405586,108.065026991146,111.379905119709,5094688.05338019,0.0,1.0
2022-12-06,122.08,122.09,117.12,117.38,9789089,115.622949124269,115.632420204636,110.925293262077,111.171541351628,10335768.0648293,0.0,1.0
2022-12-07,123.51,124.81,120.0,120.72,8090637,116.977313616796,118.208554064548,113.652964407866,114.334882194313,8542464.73075546,0.0,1.0
2022-12-08,126.08,126.21,123.9,124.99,3982575,119.411381271198,119.534505315973,117.346685751122,118.37903351116,4204984.90725617,0.0,1.0
2022-12-09,127.12,128.63,125.95,125.95,3028751,120.396373629399,121.826506764865,119.288257226423,119.288257226423,3197893.88594994,0.0,1.0
2022-12-12,128.7,129.3,126.5,126.83,3231607,121.892804327436,122.461069149476,119.809166646625,120.121712298747,3412078.53240264,0.0,1.0
2022-12-13,130.75,132.79,129.35,132.11,3781490,123.834375802737,125.766476197671,122.508424551312,125.122442732693,3992670.16363539,0.0,1.0
2022-12-14,131.57,132.67,130.17,131.4,6886247,124.611004392858,125.652823233263,123.285053141433,124.449996026613,7270814.66203099,0.0,1.0
2022-12-15,126.64,129.5,124.98,129.31,7972185,120.652092799317,123.376863688499,119.070582423078,123.195847440617,8367840.83040551,0.75,1.0
2022-12-16,124.33,125.8,122.55,124.3,20326743,118.451316311901,119.851810440257,116.755479884368,118.422734799077,21335549.7927555,0.0,1.0
2022-12-19,125.39,126.04,123.63,124.12,6308994,119.461196431667,120.080462542845,117.784414346017,118.251245722135,6622106.43531022,0.0,1.0
2022-12-20,124.97,124.99,123.22,124.99,5867154,119.061055252137,119.08010959402,117.393800337428,119.08010959402,6158338.12179184,0.0,1.0
2022-12-21,126.09,126.15,123.79,124.48,2119191,120.128098397551,120.185261423198,117.936849081076,118.594223876019,2224365.46282204,0.0,1.0
2022-12-22,124.85,125.03,122.13,124.88,1154545,118.946729200843,119.118218277784,116.355338704837,118.975310713666,1211844.53089592,0.0,1.0
2022-12-23,124.86,125.02,123.88,124.78,1712527,118.956256371784,119.108691106843,118.022593619547,118.880039004254,1797518.91780884,0.0,1.0
2022-12-27,126.51,126.68,125.005,125.43,858671,120.528239577081,120.690201483082,119.094400350431,119.499305115432,901286.442008704,0.0,1.0
2022-12-28,124.71,127.465,124.61,127.0,1199804,118.813348807666,121.438084401966,118.718077098254,120.9950709532,1259349.71399734,0.0,1.0
2022-12-29,127.51,127.82,125.58,125.9,879128,121.480956671201,121.776298970378,119.64221267955,119.947082149668,922758.713395731,0.0,1.0
2022-12-30,126.97,127.35,125.92,126.74,1054836,120.966489440377,121.328521936142,119.966136491551,120.747364508729,1107187.01964162,0.0,1.0
2023-01-03,128.61,129.05,127.13,127.95,1499487,122.528945474733,122.948140996145,121.118924175436,121.900152192614,1573905.84178143,0.0,1.0
2023-01-04,132.0,132.6995,130.53,130.86,1843340,125.758656423799,126.425082031135,124.358162295443,124.672558936502,1934824.10610387,0.0,1.0
2023-01-05,134.38,134.42,130.29,130.96,2371429,128.026123107803,128.064231791568,124.129510192854,124.767830645914,2489121.91734233,0.0,1.0
2023-01-06,140.34,140.34,135.54,136.11,2187884,133.704316988757,133.704316988757,129.131274936982,129.67432368063,2296467.66443464,0.0,1.0
2023-01-09,139.1,141.96,138.86,140.57,2611408,132.522947792048,135.247718681231,132.29429568946,133.923441920404,2741010.96339933,0.0,1.0
2023-01-10,139.45,140.37,138.86,139.15,1220856,132.85639877499,133.73289850158,132.29429568946,132.570583646754,1281446.51495739,0.0,1.0
2023-01-11,136.77,137.15,134.49,135.97,2372734,130.303116962749,130.665149458515,128.130921988157,129.540943287454,2490491.68388484,0.0,1.0
2023-01-12,138.52,139.65,136.43,137.89,1073166,131.970371877459,133.046942193814,129.979193150749,131.370160108164,1126426.72900879,0.0,1.0
2023-01-13,139.08,139.63,136.495,136.62,1123277,132.503893450166,133.027887851932,130.041119761867,130.160209398632,1179024.71461154,0.0,1.0
2023-01-17,138.39,140.32,137.75,138.49,1480459,131.846518655223,133.685262646874,131.236779714987,131.941790364635,1553933.49099919,0.0,1.0
2023-01-18,137.96,141.06,137.655,140.02,1303422,131.436850304752,134.390273296523,131.146271591045,133.399447518638,1368110.22710196,0.0,1.0
2023-01-19,135.21,136.63,134.18,136.54,1103832,128.816878295923,130.169736569573,127.835579688979,130.083992031102,1158614.66831341,0.0,1.0
2023-01-20,138.0,138.0,134.1,134.1,1187280,131.474958988517,131.474958988517,127.75936232145,127.75936232145,1246204.1537074,0.0,1.0
2023-01-23,138.64,139.08,136.76,137.0,993737,132.084697928753,132.503893450166,130.293589791808,130.522241894397,1043055.70471391,0.0,1.0
2023-01-24,138.53,139.02,137.03,137.94,756176,131.9798990484,132.446730424519,130.550823407221,131.417795962869,793704.662871311,0.0,1.0
2023-01-25,138.07,138.81,136.33,136.68,594253,131.541649185105,132.246659834754,129.883921441337,130.217372424279,623745.499758343,0.0,1.0
2023-01-26,139.64,140.27,138.09,139.41,689571,133.037415022873,133.637626792168,131.560703526987,132.818290091225,723794.087726709,0.0,1.0
2023-01-27,140.32,141.079,137.98,138.42,627849,133.685262646874,134.408374921311,131.455904646634,131.875100168047,659008.853599017,0.0,1.0
2023-01-30,139.55,141.12,139.53,140.75,746033,132.951670484402,134.44743632217,132.93261614252,134.094930997346,783058.270502996,0.0,1.0
2023-01-31,142.34,142.51,138.5,139.23,1201999,135.609751176996,135.771713082996,131.951317535577,132.646801014284,1261653.65082554,0.0,1.0
2023-02-01,144.41,145.07,140.33,141.96,1466593,137.581875561824,138.210668843943,133.694789817816,135.247718681231,1539379.32787396,0.0,1.0
2023-02-02,148.88,148.88,145.77,146.58,1924436,141.840520972539,141.840520972539,138.877570809827,139.649271656064,2019944.86283274,0.0,1.0
2023-02-03,147.75,148.52,145.834,145.86,1309557,140.763950656184,141.497542818656,138.93854470385,138.963315348297,1374549.70429604,0.0,1.0
2023-02-06,144.38,146.62,143.605,146.46,954530,137.553294049,139.687380339828,136.814938301058,139.534945604769,1001902.87955523,0.0,1.0
2023-02-07,145.9,146.16,143.27,143.82,1067861,139.001424032062,139.249130476533,136.495778074527,137.019772476293,1120858.44432833,0.0,1.0
2023-02-08,144.42,146.39,143.465,146.02,810796,137.591402732765,139.468255408181,136.681557907881,139.115750083357,851035.428045068,0.0,1.0
2023-02-09,144.13,146.9,144.13,145.23,1270483,137.31511477547,139.954141126182,137.31511477547,138.363103579002,1333536.47986545,0.0,1.0
2023-02-10,144.36,144.73,142.47,143.25,1061553,137.534239707118,137.886745031942,135.733604399232,136.476723732645,1114237.38122478,0.0,1.0
2023-02-13,147.04,147.75,145.06,145.22,933050,140.087521519359,140.763950656184,138.201141673002,138.353576408061,979356.837154411,0.0,1.0
2023-02-14,147.43,147.745,145.35,146.51,1011319,140.459081186065,140.759187070713,138.477429630296,139.582581459475,1061510.29118929,0.0,1.0
2023-02-15,149.61,149.805,145.33,145.41,1190082,142.536004451246,142.7217842846,138.458375288414,138.534592655944,1249145.21566304,0.0,1.0
2023-02-16,148.37,149.56,146.835,147.91,1272802,141.354635254538,142.48836859654,139.892214515064,140.916385391243,1335970.57075592,0.0,1.0
2023-02-17,148.04,148.42,146.6,147.61,921934,141.040238613478,141.402271109244,139.668325997946,140.630570263007,967689.155249043,0.0,1.0
2023-02-21,143.63,145.56,142.94,145.31,1211768,136.83875622841,138.677500220061,136.181381433468,138.439320946532,1271907.48174796,0.0,1.0
2023-02-22,143.03,143.47,141.8075,143.06,947463,136.267125971939,136.686321493351,135.102429324377,136.295707484762,994485.147634993,0.0,1.0
2023-02-23,144.65,144.69,142.32,143.98,822771,137.810527664413,137.848636348177,135.590696835114,137.172207211352,863604.741720564,0.0,1.0
2023-02-24,142.27,142.98,140.89,141.45,1189486,135.543060980408,136.219490117233,134.228311390523,134.76183296323,1248519.63646048,0.0,1.0
2023-02-27,144.27,144.975,143.13,143.13,1307762,137.448495168647,138.120160720001,136.362397681351,136.362397681351,1372665.61928164,0.0,1.0
2023-02-28,144.1,145.5,143.64,143.77,2083777,137.286533262647,138.620337194414,136.848283399352,136.972136621587,2187193.88248766,0.0,1.0
2023-03-01,144.65,144.835,143.1,144.33,1802059,137.810527664413,137.986780326825,136.333816168527,137.505658194294,1891494.34929065,0.0,1.0
2023-03-02,144.59,145.27,142.82,143.68,1328629,137.753364638765,138.401212262767,136.067055382174,136.886392083117,1394568.23877781,0.0,1.0
2023-03-03,144.96,145.7,144.13,145.41,1655765,138.10586996359,138.810880613238,137.31511477547,138.534592655944,1737939.8461722,0.0,1.0
2023-03-06,143.58,145.1914,142.47,143.2,2134744,136.791120373705,138.326328699169,135.733604399232,136.429087877939,2240690.35097193,0.0,1.0
2023-03-07,138.33,141.13,137.28,138.96,2642921,131.789355629576,134.456963493111,130.78900268075,132.389567398872,2774087.93891966,0.0,1.0
2023-03-08,140.03,140.48,138.9,138.98,1179717,133.40897468958,133.837697381933,132.332404373224,132.408621740754,1238265.80553806,0.0,1.0
2023-03-09,137.16,140.15,136.98,139.48,963763,130.674676629456,133.523300740874,130.503187552515,132.884980287814,1011594.10904716,0.0,1.0
2023-03-10,135.0,137.94,133.83,137.79,1466989,128.616807706158,131.417795962869,127.502128706038,131.274888398752,1539794.98116962,0.0,1.0
2023-03-13,134.27,137.04,132.5,132.75,2648013,127.92132422745,130.560350578162,126.235014970858,126.473194244388,2779432.65250927,0.0,1.0
2023-03-14,134.2,136.09,132.43,133.25,1547730,127.854634030862,129.655269338748,126.16832477427,126.949552791448,1624543.11941375,0.0,1.0
2023-03-15,129.01,131.85,127.25,131.3,2084039,122.910032312381,125.615748859681,121.23325022673,125.091754457915,2187468.88542569,0.0,1.0
2023-03-16,129.33,130.32,127.09,127.43,1418083,123.929439603089,124.878099196432,121.782977492898,122.108779777481,1479879.80077519,0.75,1.0
2023-03-17,128.37,130.005,127.64,129.13,1945571,123.00952727015,124.576252962186,122.310010600311,123.737791200393,2030354.51653675,0.0,1.0
2023-03-20,131.13,132.15,129.4,129.48,998549,125.654275227349,126.631682081096,123.996516544032,124.07317590511,1042063.47243727,0.0,1.0
2023-03-21,133.58,134.12,132.37,133.5,1065179,128.00196816037,128.519418847648,126.842495324061,127.925308799291,1111597.05483382,0.0,1.0
2023-03-22,130.29,133.88,130.16,132.37,859755,124.849351936027,128.289440764413,124.724780474275,126.842495324061,897221.148631976,0.0,1.0
2023-03-23,130.98,132.51,129.82,130.57,1485301,125.510538925327,126.976649205948,124.398978189693,125.117659699801,1550027.00686151,0.0,1.0
2023-03-24,129.47,129.74,127.49,129.32,979159,124.063593484976,124.322318828615,122.16627429829,123.919857182954,1021828.50076281,0.0,1.0
2023-03-27,129.93,130.41,129.03,129.57,1041867,124.504384811175,124.964340977645,123.641966999045,124.159417686323,1087269.17140552,0.0,1.0
2023-03-28,130.45,132.625,130.29,130.65,888335,125.002670658184,127.086847037498,124.849351936027,125.19431906088,927046.599403299,0.0,1.0
2023-03-29,131.62,132.34,130.78,132.12,906920,126.123813813953,126.813748063657,125.318890522632,126.602934820692,946441.491026291,0.0,1.0
2023-03-30,131.52,132.88,131.37,132.61,1022064,126.027989612605,127.331198750935,125.884253310584,127.072473407296,1066603.20213944,0.0,1.0
2023-03-31,133.75,133.84,131.73,132.43,1507863,128.164869302661,128.251111083874,126.229220435436,126.89998984487,1573572.20701206,0.0,1.0
2023-04-03,132.8,134.335,132.25,133.56,1063196,127.254539389857,128.725440880545,126.727506282444,127.9828033201,1109527.64024742,0.0,1.0
2023-04-04,128.24,133.26,127.68,133.11,1197502,122.884955808398,127.695330716057,122.34834028085,127.551594414035,1249686.38731858,0.0,1.0
2023-04-05,124.52,126.54,123.71,126.32,1762359,119.32029551826,121.255944385486,118.544119487343,121.04513114252,1839158.55828916,0.0,1.0
2023-04-06,124.73,124.86,123.17,123.7,1138235,119.521526341091,119.646097802843,118.026668800065,118.534537067209,1187836.66755426,0.0,1.0
2023-04-10,125.18,125.52,123.705,124.16,637512,119.952735247156,120.278537531738,118.539328277276,118.975328393408,665293.309031835,0.0,1.0
2023-04-11,125.99,126.79,125.76,125.92,1020534,120.728911278073,121.495504888855,120.508515614973,120.661834337129,1065006.52825279,0.0,1.0
2023-04-12,127.48,128.63,126.65,128.57,1026941,122.156691878155,123.258670193654,121.361351006968,123.201175672846,1071692.7306003,0.0,1.0
2023-04-13,128.47,128.91,126.18,126.79,1008555,123.105351471498,123.526977957428,120.910977260634,121.495504888855,1052505.51094035,0.0,1.0
2023-04-14,129.62,130.28,128.65,128.65,1116190,124.207329786997,124.839769515893,123.277835033924,123.277835033924,1164830.99707652,0.0,1.0
2023-04-17,131.35,131.35,130.09,130.09,1178480,125.865088470314,125.865088470314,124.657703533332,124.657703533332,1229835.45223908,0.0,1.0
2023-04-18,132.61,132.66,131.06,131.48,1081477,127.072473407296,127.12038550797,125.587198286405,125.989659932066,1128605.28424849,0.0,1.0
2023-04-19,133.44,134.13,130.75,130.83,1108493,127.867814278483,128.529001267782,125.290143262227,125.366802623306,1156798.57949125,0.0,1.0
2023-04-20,136.17,137.275,133.1,133.12,2057239,130.483814975277,131.54267240017,127.5420119939,127.56117683417,2146888.75155189,0.0,1.0
2023-04-21,136.92,137.18,135.69,136.34,1273042,131.202496485386,131.45163940889,130.023858808808,130.646716117568,1328518.24705496,0.0,1.0
2023-04-24,137.94,139.05,137.11,137.31,1138760,132.179903339133,133.243551974093,131.384562467946,131.576210870642,1188384.5458487,0.0,1.0
2023-04-25,135.2,136.77,134.77,136.37,1310227,129.554320222204,131.058760183364,129.142276156408,130.675463377973,1367323.6839665,0.0,1.0
2023-04-26,133.83,135.565,133.79,134.6,1254088,128.241528663739,129.904078557123,128.2031989832,128.979375014117,1308738.27525932,0.0,1.0
2023-04-27,138.19,138.28,134.555,134.74,1272333,132.419463842502,132.505705623715,128.93625412351,129.113528896004,1327778.35046306,0.0,1.0
2023-04-28,140.82,141.59,139.51,139.88,1278997,134.939640337949,135.677486688327,133.684343300293,134.03889284528,1334732.75228042,0.0,1.0
2023-05-01,142.03,142.825,140.95,141.57,1271347,136.099113174257,136.860915574972,135.064211799701,135.658321848057,1326749.38284722,0.0,1.0
2023-05-02,138.41,139.82,137.59,139.475,1412329,132.630277085468,133.981398324471,131.844518634416,133.650804829821,1473875.05466818,0.0,1.0
2023-05-03,139.5,140.82,139.11,139.13,1086939,133.674760880158,134.939640337949,133.301046494902,133.320211335172,1134305.30566602,0.0,1.0
2023-05-04,137.68,140.94,137.12,140.69,844462,131.930760415629,135.054629379566,131.394144888081,134.815068876197,881261.714809511,0.0,1.0
2023-05-05,139.51,139.77,138.54,138.59,803822,133.684343300293,133.933486223797,132.75484854722,132.802760647894,838850.716931743,0.0,1.0
2023-05-08,140.82,141.5,139.32,139.64,804631,134.939640337949,135.591244907114,133.502277317732,133.808914762045,839694.971294024,0.0,1.0
2023-05-09,144.39,144.52,141.47,142.0,1783880,138.360564326065,138.485135787817,135.56249764671,136.070365913853,1861617.39405017,0.0,1.0
2023-05-10,144.89,145.81,143.16,145.59,950961,138.839685332804,139.721267985204,137.181926649487,139.510454742238,992401.696674295,0.0,1.0
2023-05-11,145.23,145.59,143.49,143.61,850983,139.165487617386,139.510454742238,137.498146513935,137.613135555552,888066.885015248,0.0,1.0
2023-05-12,144.4,145.54,143.38,144.87,1079955,138.3701467462,139.462542641565,137.392739892452,138.820520492534,1127016.95898348,0.0,1.0
2023-05-15,147.44,148.0,145.74,146.26,1365494,141.283202467172,141.81981799472,139.65419104426,140.152476891269,1424999.09291609,0.0,1.0
2023-05-16,145.49,147.485,145.22,146.76,1481712,139.414630540891,141.326323357779,139.155905197252,140.631597898007,1546281.60648298,0.0,1.0
2023-05-17,146.72,147.02,144.62,145.22,1394921,140.593268217468,140.880740821512,138.580959989165,139.155905197252,1455708.45400243,0.0,1.0
2023-05-18,149.85,149.89,146.5,147.17,1135677,143.592565719654,143.630895400193,140.382454974503,141.024477123533,1185167.19578823,0.0,1.0
2023-05-19,148.55,149.67,147.8,148.95,1176991,142.346851102133,143.420082157228,141.628169592024,142.730147907524,1228281.56503829,0.0,1.0
2023-05-22,150.5,151.0,148.22,148.56,1392171,144.215423028415,144.694544035154,142.030631237685,142.356433522268,1452838.61531729,0.0,1.0
2023-05-23,144.67,147.88,144.44,147.66,1767934,138.628872089839,141.704828953103,138.408476426739,141.494015710138,1844976.5039872,0.0,1.0
2023-05-24,143.81,144.65,142.27,143.67,1658659,137.804783958248,138.609707249569,136.329091257492,137.670630076361,1730939.55041699,0.0,1.0
2023-05-25,143.88,145.36,143.39,144.41,1095500,137.871860899191,139.290059079139,137.402322312587,138.379729166335,1143239.37438727,0.0,1.0
2023-05-26,147.66,147.95,144.68,145.18,1271697,141.494015710138,141.771905894046,138.638454509974,139.117575516712,1327114.63504351,0.0,1.0
2023-05-30,146.55,149.82,146.48,149.51,1270179,140.430367075177,143.56381845925,140.363290134234,143.266763435072,1325530.48408932,0.0,1.0
2023-05-31,144.91,148.05,143.615,147.91,3907583,138.858850173073,141.867730095394,137.61792676562,141.733576213507,4077866.49409981,0.0,1.0
2023-06-01,145.59,146.28,143.93,146.08,1104870,139.510454742238,140.171641731538,137.919772999865,139.979993328843,1153017.6974708,0.0,1.0
2023-06-02,147.76,147.92,146.29,146.89,1491889,141.589839911485,141.743158633642,140.181224151673,140.75616935976,1556902.09677339,0.0,1.0
2023-06-05,146.95,147.82,144.54,146.88,1384186,140.813663880568,141.647334432294,138.504300628087,140.746586939625,1444505.64735337,0.0,1.0
2023-06-06,147.14,149.835,143.885,143.94,1606296,140.995729863129,143.578192089452,137.876652109259,137.92935542,1676294.69111892,0.0,1.0
2023-06-07,146.63,149.535,146.34,148.88,1620669,140.507026436255,143.290719485408,140.229136252347,142.66307096658,1691294.03345399,0.0,1.0
2023-06-08,144.87,147.34,144.75,147.03,1491169,138.820520492534,141.187378265825,138.705531450917,140.890323241646,1556150.72082674,0.0,1.0
2023-06-09,144.57,145.65,144.08,144.99,1242388,138.533047888491,139.567949263047,138.063509301887,138.935509534152,1296528.4161262,0.0,1.0
2023-06-12,146.23,146.29,144.59,145.29,1091417,140.123729630864,140.181224151673,138.552212728761,139.222982138195,1138978.44662312,0.0,1.0
2023-06-13,148.45,148.73,146.43,147.5,1333295,142.251026900785,142.519334664559,140.31537803356,141.340696987981,1391396.93443512,0.0,1.0
2023-06-14,150.03,150.72,148.41,148.94,1337543,143.76504928208,144.42623627138,142.212697220246,142.720565487389,1395830.05252037,0.0,1.0
2023-06-15,151.88,152.19,148.98,149.6,1193226,146.256478517122,146.555000431399,143.463854157762,144.060897986315,1239105.21241481,0.75,1.0
2023-06-16,151.07,152.1,149.635,150.3,2121886,145.476469644336,146.468332778867,144.094602073411,144.734979728229,2203471.93469635,0.0,1.0
2023-06-20,150.2,150.44,148.2324,148.56,1544951,144.638682336527,144.869796076612,142.743934857397,143.059405112613,1604353.94219156,0.0,1.0
2023-06-21,152.8,153.455,150.16,150.61,1701442,147.142414520782,147.77316243643,144.600163379847,145.033501642506,1766861.97821826,0.0,1.0
2023-06-22,152.87,153.73,151.24,152.34,1998738,147.209822694973,148.037980263611,145.640175210229,146.699446518952,2075588.92787413,0.0,1.0
2023-06-23,150.62,153.06,148.53,151.53,13312428,145.043131381676,147.392787739207,143.030515895103,145.919437646165,13824287.2051873,0.0,1.0
2023-06-26,150.69,152.015,149.31,149.33,1089298,145.110539555868,146.38647999592,143.781635550379,143.800895028719,1131181.2093208,0.0,1.0
2023-06-27,154.0,154.435,152.24,152.33,1045560,148.297983221207,148.716876875111,146.60314912725,146.689816779782,1085761.49521752,0.0,1.0
2023-06-28,154.05,155.59,153.3652,154.75,1339708,148.346131917058,149.82911174927,147.686687378682,149.020213658972,1391219.40513684,0.0,1.0
2023-06-29,156.14,156.35,153.57,153.76,1255970,150.358747403631,150.560971926205,147.883904436888,148.066869481122,1304261.702005,0.0,1.0
2023-06-30,157.31,158.54,157.17,157.95,1194387,151.485426886545,152.669884804481,151.350610538163,152.101730193439,1240310.85254636,0.0,1.0
2023-07-03,157.24,157.58,155.385,156.6,577860,151.418018712354,151.745429844141,149.63170209628,150.801715405461,600078.558501087,0.0,1.0
2023-07-05,156.28,156.975,155.73,156.24,1112823,150.493563752014,151.162830624343,149.963928097653,150.455044795333,1155610.73911822,0.0,1.0
2023-07-06,151.5,154.99,150.6379,154.78,1484700,145.890548428654,149.251327399057,145.060368614791,149.049102876483,1541786.30776757,0.0,1.0
2023-07-07,154.79,155.2,151.26,151.53,1657356,149.058732615653,149.453551921631,145.659434688569,145.919437646165,1721080.88361044,0.0,1.0
2023-07-10,155.21,156.09,154.35,154.71,951290,149.463181660802,150.31059870778,148.635024092164,148.981694702291,987866.839574461,0.0,1.0
2023-07-11,158.54,158.99,156.02,156.08,1317788,152.669884804481,153.10322306714,150.243190533589,150.30096896861,1368456.58714919,0.0,1.0
2023-07-12,160.72,161.61,159.855,161.04,1259628,154.769167943586,155.626214729735,153.936195505363,155.077319597033,1308060.35110167,0.0,1.0
2023-07-13,162.03,162.44,160.6,162.2,900375,156.030663774884,156.425483080862,154.653611073544,156.194369340777,934994.171789733,0.0,1.0
2023-07-14,160.88,162.785,160.39,162.66,795578,154.92324377031,156.757709082234,154.45138655097,156.637337342607,826167.755884085,0.0,1.0
2023-07-17,159.57,160.84,159.493,159.93,1292964,153.661747939012,154.884724813629,153.587598947402,154.00841854914,1342678.11115807,0.0,1.0
2023-07-18,158.88,160.05,158.46,159.56,869316,152.997295936268,154.123975419182,152.592846891119,153.652118199842,902740.961758785,0.0,1.0
2023-07-19,157.92,158.79,156.85,158.54,1075119,152.072840975928,152.910628283736,151.042458884716,152.669884804481,1116457.0306599,0.0,1.0
2023-07-20,157.27,158.22,156.53,157.85,1031251,151.446907929865,152.361733151034,150.734307231269,152.005432801737,1070902.31809228,0.0,1.0
2023-07-21,157.9,158.24,156.5,158.17,770290,152.053581497588,152.380992629375,150.705418013759,152.313584455183,799907.439220229,0.0,1.0
2023-07-24,159.58,160.0,157.76,157.9,920254,153.671377678183,154.075826723331,151.918765149205,152.053581497588,955637.513887202,0.0,1.0
2023-07-25,160.98,161.08,159.112,159.41,1055516,155.019541162012,155.115838553714,153.220705885017,153.507672112289,1096100.30068673,0.0,1.0
2023-07-26,160.69,161.195,159.36,160.0,1136548,154.740278726076,155.226580554171,153.459523416438,154.075826723331,1180247.95886078,0.0,1.0
2023-07-27,162.04,163.91,161.02,161.99,1020140,156.040293514054,157.841054738883,155.058060118693,155.992144818203,1059364.10318987,0.0,1.0
2023-07-28,160.94,162.19,159.98,161.8,1022975,154.981022205331,156.184739601607,154.056567244991,155.809179773969,1062308.10816227,0.0,1.0
2023-07-31,161.62,161.62,159.78,160.13,899103,155.635844468905,155.635844468905,153.863972461587,154.201013332544,933673.263738628,0.0,1.0
2023-08-01,162.21,162.57,159.58,159.65,782275,156.203999079947,156.550669690075,153.671377678183,153.738785852374,812353.259182915,0.0,1.0
2023-08-02,159.75,160.87,159.3064,160.11,966974,153.835083244076,154.91361403114,153.407908014486,154.181753854204,1004153.88507256,0.0,1.0
2023-08-03,158.7,159.63,157.4,158.14,816259,152.823960631204,153.719526374034,151.572094539077,152.284695237673,847643.934661579,0.0,1.0
2023-08-04,158.75,160.625,158.435,159.59,678431,152.872109327055,154.677685421469,152.568772543194,153.681007417353,704516.485865871,0.0,1.0
2023-08-07,161.49,162.425,160.105,160.55,789875,155.510657859692,156.411038472107,154.176938984619,154.605462377693,820245.477098342,0.0,1.0
2023-08-08,160.72,160.94,158.72,160.48,629371,154.769167943586,154.981022205331,152.843220109545,154.538054203501,653570.142322342,0.0,1.0
2023-08-09,159.01,160.82,158.93,160.82,638044,153.122482545481,154.865465335289,153.045444632119,154.865465335289,662576.616793457,0.0,1.0
2023-08-10,158.73,161.66,158.47,159.77,601213,152.852849848715,155.674363425586,152.60247663029,153.854342722417,624329.474945686,0.0,1.0
2023-08-11,159.96,160.27,158.4225,158.83,554591,154.037307766651,154.335829680927,152.556735369231,152.949147240417,575914.871833447,0.0,1.0
2023-08-14,161.38,161.54,158.63,158.89,1127081,155.40473072882,155.558806555543,152.756552457013,153.006925675438,1170416.95530745,0.0,1.0
2023-08-15,160.27,161.93,159.25,161.22,815888,154.335829680927,155.934366383182,153.353596285566,155.250654902097,847258.669813338,0.0,1.0
2023-08-16,159.06,161.77,158.46,160.13,610963,153.170631241332,155.780290556458,152.592846891119,154.201013332544,634454.359771397,0.0,1.0
2023-08-17,155.54,159.81,155.17,158.82,565451,149.780963053419,153.892861679098,149.424662704121,152.939517501247,587192.435854701,0.0,1.0
2023-08-18,155.3,155.46,153.615,154.41,1030407,149.549849313334,149.703925140057,147.927238263154,148.692802527185,1070025.86652377,0.0,1.0
2023-08-21,154.55,156.0,153.31,155.26,802365,148.827618875568,150.223931055248,147.633531218462,149.511330356653,833215.714172507,0.0,1.0
2023-08-22,155.07,156.47,154.91,156.1,714356,149.328365312419,150.676528796248,149.174289485695,150.32022844695,741822.792262143,0.0,1.0
2023-08-23,157.63,157.63,154.07,154.64,561715,151.793578539992,151.793578539992,148.365391395398,148.9142865281,583312.787679435,0.0,1.0
2023-08-24,154.98,158.26,154.92,157.41,643208,149.241697659887,152.400252107715,149.183919224866,151.581724278248,667939.171177045,0.0,1.0
2023-08-25,156.3,156.81,154.47,155.42,775314,150.512823230354,151.003939928035,148.750580962206,149.665406183376,805124.61064222,0.0,1.0
2023-08-28,157.54,158.745,156.73,156.75,438287,151.70691088746,152.86729445747,150.926902014673,150.946161493014,455139.014934009,0.0,1.0
2023-08-29,159.64,159.65,156.64,157.36,677111,153.729156113204,153.738785852374,150.840234362141,151.533575582397,703145.732227926,0.0,1.0
2023-08-30,162.6,162.98,160.47,160.78,579719,156.579558907586,156.945488996053,154.528424464331,154.826946378608,602009.036541188,0.0,1.0
2023-08-31,161.56,164.0,161.47,163.4,1151529,155.578066033884,157.927722391415,155.491398381352,157.349938041202,1195804.97420171,0.0,1.0
2023-09-01,162.23,163.88,161.46,163.42,1025243,156.223258558288,157.812165521372,155.481768642182,157.369197519543,1064663.31214019,0.0,1.0
2023-09-05,157.45,160.6,156.5,160.26,834435,151.620243234928,154.653611073544,150.705418013759,154.326199941757,866518.796876156,0.0,1.0
2023-09-06,156.07,157.83,154.91,157.57,911429,150.29133922944,151.986173323396,149.174289485695,151.735800104971,946473.195057775,0.0,1.0
2023-09-07,153.55,155.17,153.13,155.11,1063261,147.864644958547,149.424662704121,147.460195913398,149.3668842691,1104143.09381239,0.0,1.0
2023-09-08,153.95,155.05,153.5,154.59,693733,148.249834525355,149.309105834078,147.816496262696,148.866137832249,720406.843568747,0.0,1.0
2023-09-11,156.04,156.22,154.435,154.51,597529,150.262450011929,150.435785316993,148.716876875111,148.789099918887,620503.826156156,0.0,1.0
2023-09-12,154.39,156.3,153.93,154.9,510084,148.673543048845,150.512823230354,148.230575047015,149.164659746525,529696.589891094,0.0,1.0
2023-09-13,154.02,155.47,153.37,154.09,744527,148.317242699547,149.713554879227,147.691309653483,148.384650873738,773153.858936661,0.0,1.0
2023-09-14,155.28,155.33,153.93,153.93,674656,149.530589834993,149.578738530844,148.230575047015,148.230575047015,700596.338151299,0.0,1.0
2023-09-15,153.5,155.0,153.34,154.47,2009810,147.816496262696,149.260957138227,147.662420435973,148.750580962206,2087086.64323724,0.0,1.0
2023-09-18,153.74,155.04,153.14,153.64,668152,148.047610002781,149.299476094908,147.469825652569,147.951312611079,693842.261135255,0.0,1.0
2023-09-19,153.95,155.05,152.74,155.05,1007229,148.249834525355,149.309105834078,147.08463608576,149.309105834078,1045956.67878118,0.0,1.0
2023-09-20,152.37,155.42,152.34,154.4,1061188,146.728335736463,149.665406183376,146.699446518952,148.683172788015,1101990.38753098,0.0,1.0
2023-09-21,149.97,151.5183,149.39,151.35,943823,144.417198335613,145.908170851336,143.858673463741,145.746102341101,980112.735472554,0.0,1.0
2023-09-22,150.56,151.135,149.46,149.72,984125,144.985352946655,145.539062948942,143.926081637932,144.176454856357,1021964.33631828,0.0,1.0
2023-09-25,151.11,151.98,149.59,149.8,1226508,145.514988601016,146.352775908824,144.051268247145,144.253492769719,1273666.89618602,0.0,1.0
2023-09-26,158.25,158.87,154.985,156.73,2689894,152.390622368545,152.987666197098,149.246512529472,150.926902014673,2793319.68649971,0.0,1.0
2023-09-27,163.37,164.065,159.42,159.85,1946232,157.321048823692,157.990315696021,153.517301851459,153.931380635778,2021064.08657579,0.0,1.0
2023-09-28,168.0,170.265,164.05,164.05,1676620,161.779618059498,163.96075398155,157.975871087266,157.975871087266,1741085.57912659,0.0,1.0
2023-09-29,164.47,167.9,164.17,167.9,1601687,158.380320132415,161.683320667796,158.091427957308,161.683320667796,1663271.42582966,0.0,1.0
2023-10-02,163.35,165.3,162.31,164.09,1166688,157.301789345351,159.179588483542,156.30029647165,158.014390043947,1211546.83359381,0.0,1.0
2023-10-03,160.45,163.74,159.54,163.18,1486136,154.509164985991,157.677349172989,153.632858721502,157.138083779458,1543277.52157369,0.0,1.0
2023-10-04,161.87,162.09,159.39,159.66,1336069,155.87658794816,156.088442209905,153.488412633949,153.748415591544,1387440.48658497,0.0,1.0
2023-10-05,161.2,162.9,160.6672,161.43,1159582,155.953625861522,157.598298094553,155.438166234605,156.176140340109,1198591.03863336,0.75,1.0
2023-10-06,163.18,164.16,161.08,161.08,1560091,157.869185285876,158.817290455505,155.837531350955,155.837531350955,1612573.40321991,0.0,1.0
2023-10-09,166.47,166.58,162.01,162.66,1459535,161.052109783918,161.158529751938,156.737263807849,157.366109073419,1508634.6386644,0.0,1.0
2023-10-10,166.84,169.69,166.41,166.89,1723619,161.410067858166,164.167312484129,160.994062528635,161.458440570902,1781602.5838778,0.0,1.0
2023-10-11,169.57,169.73,166.46,166.71,1086023,164.051217973563,164.206010654318,161.042435241371,161.284298805052,1122557.46945858,0.0,1.0
2023-10-12,168.33,171.059,166.87,170.41,1495411,162.851574697705,165.491757358847,161.439091485808,164.863879547531,1545717.52896625,0.0,1.0
2023-10-13,167.74,170.84,167.33,169.19,2135988,162.280776687418,165.279884877062,161.884120442981,163.683585356767,2207843.9260254,0.0,1.0
2023-10-16,164.28,166.55,162.83,166.39,1865354,158.933384966072,161.129506124296,157.530576296722,160.97471344354,1928105.63485712,0.0,1.0
2023-10-17,167.58,168.74,163.08,163.08,1237477,162.125984006662,163.248230942142,157.772439860403,157.772439860403,1279106.47346621,0.0,1.0
2023-10-18,159.83,166.01,159.69,166.01,1179056,154.62821353255,160.607080826745,154.492769936889,160.607080826745,1218720.15575172,0.0,1.0
2023-10-19,155.29,159.2,154.87,158.39,1495392,150.235971216103,154.018717352074,149.829640429119,153.235079405747,1545697.88979478,0.0,1.0
2023-10-20,153.4,155.8975,153.18,155.33,894839,148.407482674674,150.823699675848,148.194642738635,150.274669386292,924941.924262051,0.0,1.0
2023-10-23,152.35,154.48,152.15,154.0,831065,147.391655707214,149.452333269776,147.198164856269,148.987955227509,859022.528395432,0.0,1.0
2023-10-24,152.86,153.64,152.24,152.93,1000466,147.885057377123,148.639671695808,147.285235739194,147.952779174954,1034122.28031943,0.0,1.0
2023-10-25,152.19,152.925,151.31,152.31,975096,147.236863026458,147.94794190368,146.385503282301,147.352957537025,1007898.81820107,0.0,1.0
2023-10-26,152.61,153.725,151.63,151.93,1344710,147.643193813442,148.72190530746,146.695088643813,146.98532492023,1389946.85633329,0.0,1.0
2023-10-27,151.72,153.78,151.1201,153.17,723123,146.782159526738,148.775115291469,146.201783719329,148.184968196088,747449.294340261,0.0,1.0
2023-10-30,153.79,154.59,152.2,152.3,972299,148.784789834017,149.558753237796,147.246537569005,147.343282994478,1005007.72543224,0.0,1.0
2023-10-31,150.2,150.56,147.62,147.68,2321396,145.311629059557,145.659912591258,142.815597082369,142.873644337652,2399489.1630944,0.0,1.0
2023-11-01,153.59,153.73,149.08,149.66,1790928,148.591298983072,148.726742578733,144.228080294266,144.789203762006,1851175.89927884,0.0,1.0
2023-11-02,155.98,157.53,155.39,156.52,1090993,150.903514651862,152.403068746685,150.332716641575,151.425939949413,1127694.66325946,0.0,1.0
2023-11-03,157.28,159.1,156.77,156.77,756947,152.161205183004,153.921971926601,151.667803513094,151.667803513094,782411.154123126,0.0,1.0
2023-11-06,156.86,157.53,155.945,157.08,617724,151.75487439602,152.403068746685,150.869653752947,151.967714332059,638504.608340549,0.0,1.0
2023-11-07,156.58,157.04,155.81,156.41,717247,151.483987204697,151.92901616187,150.739047428559,151.319519981394,741375.622152344,0.0,1.0
2023-11-08,156.47,156.69,154.61,154.7,1427367,151.377567236677,151.590407172716,149.57810232289,149.665173205816,1475384.48772142,0.0,1.0
2023-11-09,156.81,158.54,156.225,157.57,1247426,151.706501683283,153.380197543956,151.14054094427,152.441766916874,1289390.1638334,0.0,1.0
2023-11-10,159.94,160.03,156.395,156.82,912846,154.73463350057,154.821704383495,151.305008167573,151.716176225831,943554.69061464,0.0,1.0
2023-11-13,160.5,160.87,159.2,159.2,633165,155.276407883215,155.634365957463,154.018717352074,154.018717352074,654465.052903798,0.0,1.0
2023-11-14,164.81,167.24,162.61,162.61,1134717,159.446135721076,161.797049560056,157.317736360683,157.317736360683,1172889.56501992,0.0,1.0
2023-11-15,163.76,166.71,163.24,164.92,1100968,158.430308753616,161.284298805052,157.927232541159,159.552555689096,1138005.22828234,0.0,1.0
2023-11-16,165.06,165.08,163.03,163.03,1277008,159.687999284757,159.707348369852,157.724067147667,157.724067147667,1319967.32017495,0.0,1.0
2023-11-17,166.48,166.72,164.86,165.18,856960,161.061784326465,161.293973347599,159.494508433812,159.804093795324,885788.651830784,0.0,1.0
2023-11-20,165.8,166.06,164.22,165.65,1134587,160.403915433253,160.655453539481,158.875337710789,160.258797295044,1172755.19174143,0.0,1.0
2023-11-21,166.68,167.045,165.21,165.51,900905,161.25527517741,161.608395980384,159.833117422966,160.123353699383,931211.988164689,0.0,1.0
2023-11-22,167.21,167.99,164.9,165.39,884440,161.768025932414,162.522640251099,159.533206604001,160.007259188816,914193.095623153,0.0,1.0
2023-11-24,167.74,168.6,167.305,167.31,332898,162.280776687418,163.11278734648,161.859934086613,161.864771357886,344096.889723165,0.0,1.0
2023-11-27,168.6,169.215,167.5924,167.77,860730,163.11278734648,163.707771713136,162.13798043942,162.309800315059,889685.476907104,0.0,1.0
2023-11-28,167.32,168.72,166.21,168.51,972455,161.874445900433,163.228881857047,160.80057167769,163.025716463555,1005168.97336644,0.0,1.0
2023-11-29,168.68,169.33,167.695,168.4,1323670,163.190183686858,163.819028952429,162.237241245955,162.919296495535,1368199.05802938,0.0,1.0
2023-11-30,171.34,171.53,167.59,167.7,2184507,165.763612004424,165.947428312822,162.135658549209,162.242078517229,2257995.13448109,0.0,1.0
2023-12-01,172.41,173.14,170.29,171.3,1419680,166.798788056979,167.505029662928,164.747785036964,165.724913834235,1467438.89240003,0.0,1.0
2023-12-04,168.25,169.885,167.0901,168.24,1925009,162.774178357327,164.355966063801,161.652028167272,162.76450381478,1989767.46507669,0.0,1.0
2023-12-05,174.1,176.48,171.9042,172.79,1982796,168.433785747463,170.736326873706,166.30944969494,167.166420673774,2049498.45464837,0.0,1.0
2023-12-06,174.68,176.01,173.67,173.96,1477896,168.994909215203,170.281623373986,168.017780417931,168.298342151801,1527613.31379073,0.0,1.0
2023-12-07,178.66,178.72,175.42,175.79,1147168,172.845377149005,172.903424404288,169.710825363698,170.068783437946,1185759.42417781,0.0,1.0
2023-12-08,180.65,181.37,177.75,177.75,1397353,174.770611115905,175.467178179307,171.964993777206,171.964993777206,1444360.79863903,0.0,1.0
2023-12-11,182.5,182.94,181.3,181.38,1519376,176.560401487145,176.986081359224,175.399456381476,175.476852721854,1570488.72603628,0.0,1.0
2023-12-12,182.95,183.46,181.85,182.28,840422,176.995755901771,177.48915757168,175.931556221574,176.347561551106,868694.30352517,0.0,1.0
2023-12-13,184.02,184.59,180.98,182.99,1004786,178.030931954326,178.582380879518,175.089871019964,177.03445407196,1038587.60772783,0.0,1.0
2023-12-14,189.06,190.1575,185.3,185.39,1412482,183.671190259367,184.737408027851,180.018362186929,180.105796901428,1453923.42992333,0.79,1.0
2023-12-15,188.91,190.5699,186.915,187.38,1628698,183.525465735201,185.138053319626,181.587329563787,182.039075588703,1676483.08613438,0.0,1.0
2023-12-18,188.32,189.5,187.595,189.17,996260,182.952282606813,184.098648863589,182.247947406675,183.778054910422,1025489.70981253,0.0,1.0
2023-12-19,189.13,190.69,188.9825,189.83,1587156,183.739195037311,185.254730088642,183.595899255214,184.419242816755,1633722.26714634,0.0,1.0
2023-12-20,186.92,190.12,186.91,189.12,629447,181.592187047926,184.70097689681,181.582472079648,183.729480069034,647914.622058867,0.0,1.0
2023-12-21,190.0,190.25,188.12,188.73,603342,184.584397277477,184.827271484421,182.757983241257,183.350596306201,621043.715995533,0.0,1.0
2023-12-22,192.12,192.23,190.34,190.9,612955,186.643970552362,186.750835203418,184.914706198921,185.458744422475,630938.756025675,0.0,1.0
2023-12-26,192.61,194.03,192.48,192.66,417688,187.120003997973,188.499529493415,186.993709410362,187.168578839361,429942.73172884,0.0,1.0
2023-12-27,193.26,193.92,192.44,192.6,466604,187.751476936027,188.392664842359,186.954849537251,187.110289029695,480293.899742402,0.0,1.0
2023-12-28,193.12,194.05,192.52,194.05,439935,187.615467380138,188.51895942997,187.032569283473,188.51895942997,452842.446235296,0.0,1.0
2023-12-29,193.07,194.13,191.94,192.3,468622,187.56689253875,188.596679176192,186.469101123362,186.818839981362,482371.106730939,0.0,1.0
2024-01-02,188.61,190.59,186.93,190.59,1113070,183.234016686868,185.157580405865,181.601902016204,185.157580405865,1145726.84971898,0.0,1.0
2024-01-03,184.06,186.5,183.74,185.93,1063185,178.813706120486,181.18415838026,178.502827135598,180.630405188428,1094378.25178872,0.0,1.0
2024-01-04,186.47,187.26,184.7,186.19,928558,181.155013475427,181.92249596937,179.435464090263,180.882994363649,955801.371091984,0.0,1.0
2024-01-05,187.15,187.74,184.87,185.53,687476,181.815631318314,182.388814446702,179.600618550985,180.241806457317,707646.160382912,0.0,1.0
2024-01-08,187.09,187.17,185.61,186.28,1019178,181.757341508648,181.83506125487,180.319526203539,180.970429078149,1049080.11108276,0.0,1.0
2024-01-09,187.14,187.15,184.37,185.05,635666,181.805916350037,181.815631318314,179.114870137097,179.775487979984,654316.084031969,0.0,1.0
2024-01-10,187.14,187.69,186.17,186.35,608732,181.805916350037,182.340239605314,180.863564427094,181.038433856094,626591.855573444,0.0,1.0
2024-01-11,186.39,187.8,184.6,187.44,822909,181.077293729205,182.447104256369,179.338314407485,182.09736539837,847052.688667733,0.0,1.0
2024-01-12,187.17,188.23,185.98,187.84,467563,181.83506125487,182.864847892313,180.678980029816,182.48596412948,481281.036264705,0.0,1.0
2024-01-16,186.21,187.29,184.53,184.98,815732,180.902424300205,181.951640874203,179.270309629541,179.70748320204,839665.119511767,0.0,1.0
2024-01-17,184.65,185.49,184.15,184.64,687573,179.386889248874,180.202946584206,178.901140834986,179.377174280596,707746.006308524,0.0,1.0
2024-01-18,189.35,189.4,187.1,187.27,990793,183.952924339422,184.001499180811,181.767056476926,181.932210937648,1019862.31109779,0.0,1.0
2024-01-19,189.61,189.91,187.85,189.52,682890,184.205513514644,184.496962562977,182.495679097758,184.118078800144,702925.609714209,0.0,1.0
2024-01-22,191.53,191.58,189.37,189.62,1118034,186.070787423974,186.119362265363,183.972354275978,184.215228482922,1150836.49069574,0.0,1.0
2024-01-23,189.71,190.37,187.9,189.91,1220632,184.302663197422,184.943851103754,182.544253939147,184.496962562977,1256444.65849064,0.0,1.0
2024-01-24,187.05,191.77,186.945,191.01,1105844,181.718481635537,186.30394666264,181.61647446862,185.565609073531,1138288.84293049,0.0,1.0
2024-01-25,188.81,188.99,187.25,187.25,737917,183.428316052423,183.603185481423,181.912781001092,181.912781001092,759567.071041426,0.0,1.0
2024-01-26,187.92,190.015,187.32,189.56,920727,182.563683875702,184.598969729893,181.980785779036,184.156938673255,947740.613942706,0.0,1.0
2024-01-29,189.3,189.3,187.54,187.54,1348480,183.904349498033,183.904349498033,182.194515081147,182.194515081147,1388043.64712826,0.0,1.0
2024-01-30,190.86,191.53,189.62,189.62,669459,185.419884549364,186.070787423974,184.215228482922,184.215228482922,689100.551704762,0.0,1.0
2024-01-31,187.86,190.41,187.48,189.53,969482,182.505394066036,184.982710976865,182.136225271481,184.127793768422,997926.058306534,0.0,1.0
2024-02-01,191.68,191.7,189.02,189.6,696385,186.216511948141,186.235941884696,183.632330386256,184.195798546366,716816.545447771,0.0,1.0
2024-02-02,191.96,192.67,189.025,189.95,760986,186.488531059918,187.178293807639,183.637187870395,184.535822436088,783312.902566997,0.0,1.0
2024-02-05,189.7,189.995,187.63,189.99,632603,184.292948229144,184.579539793338,182.281949795647,184.574682309199,651163.217329346,0.0,1.0
2024-02-06,192.8,192.91,190.25,190.32,856387,187.30458839525,187.411453046305,184.827271484421,184.895276262365,881512.914417142,0.0,1.0
2024-02-07,193.82,195.0,193.06,194.03,1085448,188.295515159582,189.441881416358,187.557177570472,188.499529493415,1117294.4357262,0.0,1.0
2024-02-08,197.64,197.89,193.33,194.32,1012070,192.006633041687,192.249507248631,187.819481713971,188.78126357347,1041763.56634811,0.0,1.0
2024-02-09,198.66,199.52,196.77,196.83,1533119,192.997559806018,193.833047077906,191.161430801521,191.219720611188,1578099.85186405,0.0,1.0
2024-02-12,198.0,199.0,197.14,198.81,1119459,192.356371899686,193.327868727462,191.520884627799,193.143284330185,1152303.29939677,0.0,1.0
2024-02-13,191.13,193.77,190.32,192.5,1379191,185.682188692864,188.246940318193,184.895276262365,187.013139346917,1419655.69064908,0.0,1.0
2024-02-14,193.55,193.79,192.01,193.58,938577,188.033211016082,188.266370254748,186.537105901307,188.062355920915,966114.322934489,0.0,1.0
2024-02-15,198.39,198.59,193.53,194.6,1220842,192.735255662519,192.929555028074,188.013781079527,189.053282685247,1256660.8197729,0.0,1.0
2024-02-16,198.99,200.55,197.67,197.96,1367636,193.318153759185,194.833688810515,192.03577794652,192.317512026575,1407761.67342778,0.0,1.0
2024-02-20,202.07,202.57,197.05,197.5,1785698,196.310363988735,196.796112402623,191.433449913299,191.870623485798,1838089.37810694,0.0,1.0
2024-02-21,201.81,203.45,200.67,201.11,1137284,196.057774813513,197.651029611066,194.950268429849,195.37772703407,1170651.27490257,0.0,1.0
2024-02-22,207.24,207.4815,203.15,203.15,950794,201.333002588338,201.567619072246,197.359580562734,197.359580562734,978689.762864608,0.0,1.0
2024-02-23,207.56,208.28,205.48,208.05,1075291,201.643881573227,202.343359289225,199.623168171452,202.119915018837,1106839.43504107,0.0,1.0
2024-02-26,210.93,211.06,208.11,208.79,1016627,204.917825882832,205.044120470443,202.178204828503,202.838822671391,1046454.26617307,0.0,1.0
2024-02-27,209.71,211.48,208.9013,211.3,1155968,203.732599752945,205.452149138109,202.946950268323,205.27727970911,1189883.45298674,0.0,1.0
2024-02-28,211.95,212.24,209.75,209.89,1020397,205.908752647164,206.190486727219,203.771459626056,203.907469181945,1050334.87585929,0.0,1.0
2024-02-29,211.45,211.66,207.38,208.67,2441201,205.423004233276,205.627018567109,201.469012144227,202.722243052058,2512824.46859661,0.0,1.0
2024-03-01,214.43,214.77,211.6,212.73,1197192,208.318064780049,208.648373701493,205.568728757442,206.666520172829,1232316.94203308,0.0,1.0
2024-03-04,215.55,217.32,211.73,212.32,1717368,209.406141227158,211.125690612322,205.695023345053,206.268206473441,1767754.6142185,0.0,1.0
2024-03-05,201.07,208.2,200.24,206.7,3068623,195.338867160959,202.265639543003,194.532524793905,200.808394301339,3158654.67829086,0.0,1.0
2024-03-06,201.5,203.92,199.805,203.11,1951160,195.756610796903,198.107633120121,194.109923673822,197.320720689623,2008405.94041496,0.0,1.0
2024-03-07,202.36,202.76,199.61,200.87,1346185,196.59209806879,196.980696799901,193.920481792406,195.144567795404,1385681.31311503,0.0,1.0
2024-03-08,198.75,201.905,198.39,201.09,1809768,193.084994520518,196.150067012152,192.735255662519,195.358297097515,1862865.57841126,0.0,1.0
2024-03-11,198.87,198.99,195.93,198.29,1283625,193.201574139851,193.318153759185,190.345373466189,192.638105979741,1321285.83779145,0.0,1.0
2024-03-12,203.73,205.01,198.64,199.26,1474316,197.923048722844,199.166564662397,192.978129869463,193.580457902684,1517571.60481397,0.0,1.0
2024-03-13,205.98,206.7898,203.34,204.57,1397983,200.10891658534,200.895634716473,197.544164960011,198.739106058176,1438999.0373927,0.0,1.0
2024-03-14,205.87,209.28,203.91,207.81,1099813,200.769534428228,204.0950510766,198.858093774032,202.661470585953,1127753.28664689,0.79,1.0
2024-03-15,207.53,208.09,205.685,207.01,1494602,202.388407635353,202.934533536552,200.589117835868,201.881290727097,1532571.73513044,0.0,1.0
2024-03-18,206.76,209.745,206.6,207.01,946749,201.637484521205,204.548530619559,201.481448549434,201.881290727097,970800.760110723,0.0,1.0
2024-03-19,214.71,214.85,208.89,208.96,1458451,209.390521868581,209.527053343881,203.714713395407,203.782979133057,1495502.33418176,0.0,1.0
2024-03-20,216.95,217.46,214.5,214.74,945317,211.575025473377,212.072390133397,209.185724655632,209.419778613288,969332.38075307,0.0,1.0
2024-03-21,221.16,221.7,216.09,216.09,1383015,215.680721980604,216.207343385331,210.736332125107,210.736332125107,1418149.91433266,0.0,1.0
2024-03-22,221.27,222.39,220.67,221.0,749391,215.787996711196,216.880248513594,215.202861817055,215.524686008833,768428.963136098,0.0,1.0
2024-03-25,217.84,221.95,217.83,220.92,1075826,212.442975566353,216.451149591224,212.433223318118,215.446668022947,1103156.90700163,0.0,1.0
2024-03-26,219.34,220.68,216.46,217.11,910821,213.905812801707,215.21261406529,211.097165309828,211.731061445148,933960.024383245,0.0,1.0
2024-03-27,218.95,221.56,218.515,221.33,891961,213.525475120515,216.070811910032,213.101252322263,215.846510200611,914620.894016391,0.0,1.0
2024-03-28,218.43,220.04,218.36,219.29,682152,213.018358212259,214.588470178206,212.95009247461,213.857051560529,699481.784624068,0.0,1.0
2024-04-01,217.28,219.07,217.09,219.06,580750,211.896849665155,213.642502099344,211.711556948676,213.632749851108,595503.709467137,0.0,1.0
2024-04-02,216.89,217.65,214.73,215.9,700855,211.516511983963,212.257682849875,209.410026365053,210.551039408629,718659.926471959,0.0,1.0
2024-04-03,218.53,219.25,215.95,216.13,898562,213.115880694616,213.818042567586,210.599800649807,210.77534111805,921389.589644789,0.0,1.0
2024-04-04,221.33,223.7,218.85,220.56,2171681,215.846510200611,218.15779303247,213.427952638159,215.095587086462,2226851.64232338,0.0,1.0
2024-04-05,223.85,223.86,220.83,220.83,897981,218.304076756005,218.313829004241,215.358897788826,215.358897788826,920793.829584177,0.0,1.0
2024-04-08,223.58,224.86,222.91,224.6,1052636,218.040766053642,219.28905382781,217.38736542185,219.035495373682,1079377.77480611,0.0,1.0
2024-04-09,222.05,224.21,219.91,224.15,1631463,216.548672073581,218.65515769249,214.461690951142,218.596644203076,1672909.63126713,0.0,1.0
2024-04-10,220.45,221.97,216.74,217.34,1445957,214.988312355869,216.470654087695,211.370228260427,211.955363154569,1482690.92936716,0.0,1.0
2024-04-11,218.26,219.31,215.775,218.64,1552073,212.852569992253,213.876556057,210.429136305683,213.223155425209,1591502.76171121,0.0,1.0
2024-04-12,216.32,217.89,215.35,216.34,938978,210.960633834528,212.491736807532,210.014665755666,210.980138330999,962832.341124467,0.0,1.0
2024-04-15,215.01,220.39,212.91,219.71,2528746,209.683089315652,214.929798866455,207.635117186156,214.266645986428,2592987.72845491,0.0,1.0
2024-04-16,215.4,216.09,213.08,214.01,1273088,210.063426996844,210.736332125107,207.800905406163,208.707864492083,1305430.26513663,0.0,1.0
2024-04-17,211.44,216.18,210.49,216.18,1163797,206.201536695509,210.824102359228,205.275073113119,210.824102359228,1193362.77325308,0.0,1.0
2024-04-18,209.54,213.22,208.86,210.57,813875,204.348609530728,207.937436881463,203.6854566507,205.353091099004,834551.152031969,0.0,1.0
2024-04-19,208.8,211.19,208.29,210.15,685521,203.626943161286,205.957730489617,203.129578501266,204.943496673105,702936.372651954,0.0,1.0
2024-04-22,208.19,209.94,207.195,209.16,1134817,203.032056018909,204.738699460155,202.061707319457,203.978024097771,1163646.54854304,0.0,1.0
2024-04-23,211.9,212.8699,209.05,210.17,732585,206.650140114351,207.596010670731,203.870749367179,204.963001169576,751196.013775263,0.0,1.0
2024-04-24,209.19,213.64,209.07,210.72,1076110,204.007280842478,208.347031307362,203.89025386365,205.499374822539,1103448.12190217,0.0,1.0
2024-04-25,212.83,213.97,205.07,207.43,1216460,207.557099200271,208.66885549914,199.989354569372,202.290885152996,1247363.65461626,0.0,1.0
2024-04-26,213.33,214.585,212.49,213.43,944542,208.044711612056,209.268618765635,207.225522760257,208.142234094412,968537.69220406,0.0,1.0
2024-04-29,215.16,215.93,212.96,215.23,697342,209.829373039187,210.580296153336,207.683878427335,209.897638776837,715057.680184647,0.0,1.0
2024-04-30,209.9,215.17,209.87,214.54,1332817,204.699690467213,209.839125287423,204.670433722505,209.224733648574,1366676.65525762,0.0,1.0
2024-05-01,211.43,214.48,209.615,210.52,777135,206.191784447274,209.16622015916,204.421751392495,205.304329857826,796877.787786042,0.0,1.0
2024-05-02,213.29,213.86,210.84,213.26,1026380,208.005702619113,208.561580768547,205.616401801368,207.976445874406,1052454.75217026,0.0,1.0
2024-05-03,217.17,219.2,215.9,216.38,836882,211.789574934562,213.769281326408,210.551039408629,211.019147323942,858142.635189457,0.0,1.0
2024-05-06,218.66,219.0,216.73,218.53,703519,213.24265992168,213.574236361694,211.360476012191,213.115880694616,721391.604271394,0.0,1.0
2024-05-07,218.97,220.31,218.465,218.96,927228,213.544979616987,214.85178088057,213.052491081084,213.535227368751,950783.837316909,0.0,1.0
2024-05-08,219.53,220.06,218.4701,219.59,613162,214.091105518186,214.607974674677,213.057464727685,214.1496190076,628739.122693566,0.0,1.0
2024-05-09,220.52,221.815,218.81,220.18,593874,215.056578093519,216.319494240042,213.388943645216,214.725001653506,608961.119166746,0.0,1.0
2024-05-10,221.53,222.57,220.56,222.41,543604,216.041555165324,217.055788981837,215.095587086462,216.899753010065,557414.030961988,0.0,1.0
2024-05-13,219.69,222.5,219.67,222.44,636974,214.247141489957,216.987523244187,214.227636993485,216.929009754773,653156.056537443,0.0,1.0
2024-05-14,218.75,219.27,217.27,218.83,776276,213.330430155802,213.837547064058,211.887097416919,213.408448141687,795996.965252365,0.0,1.0
2024-05-15,220.73,220.82,218.07,218.6,720551,215.261375306469,215.34914554059,212.667277275774,213.184146432266,738856.295067164,0.0,1.0
2024-05-16,211.79,220.74,211.71,219.14,1418719,206.542865383759,215.271127554705,206.464847397873,213.710767836994,1454760.95943436,0.0,1.0
2024-05-17,210.7,213.32,210.215,211.66,1120686,205.479870326068,208.03495936382,205.006886286637,206.416086156695,1149156.55643201,0.0,1.0
2024-05-20,212.56,212.905,211.105,211.21,722889,207.293788497907,207.630241062039,205.874836379614,205.977234986088,741253.690973724,0.0,1.0
2024-05-21,211.91,212.35,210.195,212.34,598114,206.659892362587,207.088991284958,204.987381790166,207.079239036722,613308.834583259,0.0,1.0
2024-05-22,210.14,211.945,209.25,209.95,1110243,204.933744424869,206.694025231412,204.065794331892,204.748451708391,1138448.25640968,0.0,1.0
2024-05-23,207.43,212.0225,206.41,212.01,943375,202.290885152996,206.769605155239,201.296155832955,206.757414844944,967341.045059943,0.0,1.0
2024-05-24,208.28,209.5,206.825,208.27,633668,203.11982625303,204.309600537785,201.700874134737,203.110074004794,649766.068998059,0.0,1.0
2024-05-28,205.39,209.43,204.82,208.57,1254608,200.301426512915,204.241334800135,199.74554836348,203.402641451865,1286480.78850994,0.0,1.0
2024-05-29,203.53,204.27,202.82,203.51,1095647,198.487508341076,199.209174710517,197.795098716341,198.468003844604,1123481.45116925,0.0,1.0
2024-05-30,205.22,205.61,203.445,203.93,1202985,200.135638292908,200.5159759741,198.404614231072,198.877598270503,1233546.3279093,0.0,1.0
2024-05-31,205.74,205.91,201.52,205.83,2771360,200.642755201164,200.808543421171,196.527306445701,200.730525435285,2841765.23507335,0.0,1.0
2024-06-03,202.88,207.7,201.12,207.7,1745296,197.853612205756,202.55419585536,196.137216516273,202.55419585536,1789634.51075016,0.0,1.0
2024-06-04,196.96,204.01,195.22,201.48,2591285,192.080281250225,198.955616256389,190.383390057214,196.488297452758,2657115.50544391,0.0,1.0
2024-06-05,201.54,201.73,198.2,198.81,1157086,196.546810942173,196.732103658651,193.289560031451,193.884447173828,1186481.28312095,0.0,1.0
2024-06-06,199.86,203.54,199.38,201.47,748091,194.908433238576,198.497260589311,194.440325323263,196.478545204523,767095.93718292,0.0,1.0
2024-06-07,198.68,201.235,198.35,198.58,1098394,193.757667946764,196.249367370984,193.435843754986,193.660145464407,1126298.23754877,0.0,1.0
2024-06-10,200.07,200.25,196.67,197.4,1468082,195.113230451526,195.288770919768,191.79746605139,192.509380172595,1505378.00568564,0.0,1.0
2024-06-11,201.8,201.94,198.425,200.13,1341294,196.800369396301,196.9369008716,193.508985616754,195.17174394094,1375369.00987691,0.0,1.0
2024-06-12,208.81,210.12,206.41,206.71,1332128,203.636695409522,204.914239928398,201.296155832955,201.588723280026,1365970.15150244,0.0,1.0
2024-06-13,208.39,208.85,206.1,207.99,1029712,203.227100983623,203.675704402465,200.993836137649,202.837011054195,1055871.40022871,0.0,1.0
2024-06-14,201.47,204.77,200.05,204.02,1310743,197.248972815143,200.479834036615,195.858723441055,199.745547395371,1338792.23015009,0.79,1.0
2024-06-17,200.92,201.97,199.16,200.67,1117236,196.710495944897,197.738497242638,194.987369960112,196.465733731149,1141144.27927059,0.0,1.0
2024-06-18,202.22,202.97,200.08,201.2,919684,197.983259456386,198.71754609763,195.888094906704,196.984629624295,939364.767458884,0.0,1.0
2024-06-20,196.37,201.65,195.22,200.54,1283932,192.255823654686,197.425201609041,191.129917471446,196.33845738,1311407.48845584,0.0,1.0
2024-06-21,195.86,195.98,193.02,194.2,2557188,191.75650873864,191.873994601239,188.976009990464,190.131287639354,2611910.51596923,0.0,1.0
2024-06-24,195.37,197.0,195.04,196.4,885523,191.276774799694,192.87262443333,190.953688677547,192.285195120336,904472.739521938,0.0,1.0
2024-06-25,192.04,193.04,189.86,192.59,1474374,188.016542112572,188.995590967564,185.882215608691,188.555018982818,1505924.84990217,0.0,1.0
2024-06-26,190.98,191.33,189.905,190.94,1198452,186.978750326281,187.321417425528,185.926272807166,186.939588372082,1224098.26015309,0.0,1.0
2024-06-27,193.46,194.2,189.85,191.1,1471961,189.40679148666,190.131287639354,185.872425120141,187.09623618888,1503460.21293569,0.0,1.0
2024-06-28,193.65,194.99,191.91,193.46,1657065,189.592810769109,190.904736234797,187.889265761424,189.40679148666,1692525.34391079,0.0,1.0
2024-07-01,190.01,193.975,189.26,193.02,1115013,186.02907293694,189.911001646981,185.294786295696,188.976009990464,1138873.70820698,0.0,1.0
2024-07-02,190.83,190.96,187.7,187.79,1116467,186.831892998033,186.959169349182,183.767470081909,183.855584478858,1140358.8230637,0.0,1.0
2024-07-03,189.97,192.265,189.47,190.52,575307,185.98991098274,188.236828104946,185.500386555244,186.528387852985,587618.275703902,0.0,1.0
2024-07-05,190.82,191.34,188.79,189.48,1311647,186.822102509483,187.331207914078,184.83463333385,185.510177043794,1339715.57528797,0.0,1.0
2024-07-08,190.66,191.9,189.9,191.2,879391,186.665454692684,187.879475272874,185.921377562891,187.19414107438,898209.517856607,0.0,1.0
2024-07-09,188.0,190.045,187.75,189.88,991235,184.061184738407,186.063339646864,183.816422524659,185.901796585791,1012446.92228212,0.0,1.0
2024-07-10,191.6,191.64,187.89,189.7,999213,187.585760616376,187.624922570576,183.953489364358,185.725567791892,1020595.64740378,0.0,1.0
2024-07-11,195.51,198.17,195.36,196.29,1452290,191.413841639393,194.01811159367,191.266984311144,192.177499746286,1483368.26359148,0.0,1.0
2024-07-12,204.0,204.74,196.93,197.72,2010711,199.725966418271,200.450462570965,192.804091013481,193.577539608924,2053739.18752748,0.0,1.0
2024-07-15,205.74,206.65,203.51,203.73,1312703,201.429511425956,202.320445883999,199.246232479325,199.461623227423,1340794.17314815,0.0,1.0
2024-07-16,216.13,216.32,207.4,207.97,2086010,211.601829029318,211.787848311767,203.054732525242,203.612790372587,2130649.54763474,0.0,1.0
2024-07-17,210.81,215.57,210.535,215.22,1265547,206.393289120763,211.053561670523,206.124050685641,210.710894571276,1292629.05885423,0.0,1.0
2024-07-18,209.64,214.93,208.73,210.16,763632,205.247801960423,210.426970403328,204.356867502381,205.756907365019,779973.334432439,0.0,1.0
2024-07-19,207.37,209.37,206.46,208.61,718118,203.025361059593,204.983458769576,202.13442660155,204.239381639782,733485.358099126,0.0,1.0
2024-07-22,210.64,211.44,206.46,208.25,821981,206.226850815415,207.010089899408,202.13442660155,203.886924051985,839570.973204514,0.0,1.0
2024-07-23,212.2,213.09,211.06,211.29,702581,207.754167029202,208.625520510144,206.638051334511,206.863232571159,717615.874241618,0.0,1.0
2024-07-24,208.36,213.77,208.31,209.47,1309806,203.994619426034,209.291273731538,203.945666983285,205.081363655075,1337835.17882909,0.0,1.0
2024-07-25,213.15,214.79,206.55,206.55,1130999,208.684263441444,210.28990356363,202.222540998499,202.222540998499,1155201.80043496,0.0,1.0
2024-07-26,218.54,220.96,215.25,215.64,1065715,213.961336769848,216.330634998927,210.740266036926,211.122095090372,1088520.75620805,0.0,1.0
2024-07-29,218.2,219.805,216.14,218.86,848301,213.628460159151,215.199833571412,211.611619517868,214.274632403445,866454.207749768,0.0,1.0
2024-07-30,218.74,220.0,216.46,217.91,879087,214.157146540846,215.390748098136,211.924915151466,213.344535991203,897899.012412011,0.0,1.0
2024-07-31,222.65,225.625,219.67,220.68,918250,217.985227563863,220.897897907463,215.067661975988,216.05650131953,937900.080591942,0.0,1.0
2024-08-01,216.33,223.5875,213.22,221.83,1090964,211.797638800317,218.903085865418,208.752796861293,217.18240750277,1114310.0719008,0.0,1.0
2024-08-02,205.4,212.34,201.94,211.28,1322668,201.096634815259,207.8912338689,197.709125776989,206.853442082609,1350972.41905405,0.0,1.0
2024-08-05,197.27,202.44,195.625,199.77,1458814,193.136967624178,198.198650204484,191.526432257717,195.584589761657,1490031.87385642,0.0,1.0
2024-08-06,199.9,202.88,194.1,195.35,1134557,195.711866112806,198.629431700681,190.033382753855,191.257193822594,1158835.93981612,0.0,1.0
2024-08-07,194.52,203.75,194.49,202.98,1002356,190.444583272951,199.481204204523,190.415211807302,198.72733658618,1023805.90599708,0.0,1.0
2024-08-08,197.35,199.76,196.04,196.76,1342822,193.215291532577,195.574799273107,191.932737532539,192.637652708132,1371557.70435136,0.0,1.0
2024-08-09,198.46,198.69,194.71,196.74,803431,194.302035761618,194.527216998266,190.6306025554,192.618071731033,820624.012687247,0.0,1.0
2024-08-12,195.83,198.7,193.88,198.09,1259221,191.72713727299,194.537007486816,189.817992005757,193.939787685271,1286167.68568807,0.0,1.0
2024-08-13,203.05,203.66,195.86,196.4,1252514,198.795870006029,199.393089807574,191.75650873864,192.285195120336,1279317.15931668,0.0,1.0
2024-08-14,204.11,205.2,201.705,203.24,845661,199.83366179232,200.900825044261,197.479049296066,198.981889288478,863757.713099334,0.0,1.0
2024-08-15,209.97,210.63,206.0,206.0,937798,205.57088808257,206.217060326865,201.684064128254,201.684064128254,957866.397799035,0.0,1.0
2024-08-16,206.07,209.84,206.04,208.53,596172,201.752597548104,205.443611731422,201.723226082454,204.161057731383,608929.776037744,0.0,1.0
2024-08-19,206.75,207.87,205.18,207.29,571390,202.418350769498,203.514885487088,200.881244067161,202.947037151193,583617.453906267,0.0,1.0
2024-08-20,206.55,208.89,206.17,207.14,419208,202.222540998499,204.51351531918,201.850502433603,202.800179822944,428178.836901484,0.0,1.0
2024-08-21,211.63,211.9,206.3,206.3,897052,207.196109181856,207.460452372704,201.977778784752,201.977778784752,916248.454228331,0.0,1.0
2024-08-22,209.09,213.02,208.67,212.29,462932,204.709325090178,208.556987090295,204.298124571082,207.842281426151,472838.508149838,0.0,1.0
2024-08-23,214.33,214.34,209.51,210.43,756926,209.839541090334,209.849331578883,205.120525609274,206.021250555867,773123.829460534,0.0,1.0
2024-08-26,215.68,219.95,215.42,216.76,607144,211.161257044572,215.341795655386,210.906704342274,212.218629807963,620136.571228875,0.0,1.0
2024-08-27,209.0,213.93,208.69,213.93,853458,204.621210693229,209.447921548337,204.317705548181,209.447921548337,871721.564913517,0.0,1.0
2024-08-28,203.35,208.05,203.24,206.72,1447236,199.089584662527,203.691114280987,198.981889288478,202.388979303848,1478206.11057507,0.0,1.0
2024-08-29,204.99,206.5505,201.27,204.09,1125193,200.695224784713,202.223030522927,197.053163044144,199.81408081522,1149271.55500298,0.0,1.0
2024-08-30,205.71,206.01,202.73,205.11,1360590,201.400139960307,201.693854616804,198.482574372432,200.812710647312,1389705.93046838,0.0,1.0
2024-09-03,202.35,206.06,201.04,204.05,943246,198.110535807535,201.742807059554,196.827981807496,199.774918861021,963430.982214024,0.0,1.0
2024-09-04,195.62,197.36,192.365,197.32,1437830,191.521537013442,193.225082021127,188.334732990445,193.185920066928,1468598.82698341,0.0,1.0
2024-09-05,193.13,194.24,190.31,193.45,1160246,189.083705364513,190.170449593554,186.322787593437,189.39700099811,1185074.67128394,0.0,1.0
2024-09-06,190.2,196.24,189.92,194.3,1508726,186.215092219388,192.128547303537,185.94095853999,190.229192524853,1541011.96514147,0.0,1.0
2024-09-09,185.87,191.94,185.49,191.75,2544258,181.975810677275,187.918637227073,181.603772112378,187.732617944625,2598703.82057903,0.0,1.0
2024-09-10,189.65,190.23,186.97,187.64,3751537,185.676615349143,186.244463685038,183.052764417765,183.70872715061,3831817.97401976,0.0,1.0
2024-09-11,188.58,189.32,183.63,186.68,2006179,184.629033074302,185.353529226996,179.782741242094,182.768840249818,2049110.20504423,0.0,1.0
2024-09-12,190.18,190.39,186.24,186.24,2149784,186.195511242288,186.401111501836,182.338058753622,182.338058753622,2195788.27863356,0.0,1.0
2024-09-13,193.07,193.6,190.52,191.52,1957655,189.024962433214,189.543858326359,186.528387852985,187.507436707977,1999547.81624962,0.0,1.0
2024-09-16,197.22,198.42,195.08,196.03,2447607,193.088015181429,194.262873807418,190.992850631747,191.922947043989,2499984.53858687,0.0,1.0
2024-09-17,207.06,207.59,199.895,200.88,2966866,202.721855914545,203.240751807691,195.706970868531,196.671333990698,3030355.41574244,0.0,1.0
2024-09-18,205.52,208.72,201.38,206.84,2093865,201.214120677858,204.347077013831,197.160858418193,202.506465166447,2138672.64061927,0.0,1.0
2024-09-19,208.18,213.4,206.71,211.61,1813333,203.818390632136,208.929025655191,202.379188815298,207.176528204757,1852137.39922682,0.0,1.0
2024-09-20,196.52,205.0,196.52,203.15,7309681,192.402680982934,200.705015273263,192.402680982934,198.893774891528,7466104.43670178,0.0,1.0
2024-09-23,200.16,201.72,198.5,199.25,2020227,195.966418815104,197.49373502889,194.341197715818,195.075484357061,2063458.82506291,0.0,1.0
2024-09-24,201.12,205.26,200.57,200.88,2150407,196.906305715896,200.95956797556,196.36782884565,196.671333990698,2196424.61051508,0.0,1.0
2024-09-25,199.48,204.98,199.38,202.14,1493944,195.300665593709,200.685434296163,195.20276070821,197.904935547987,1525913.63789801,0.0,1.0
2024-09-26,201.94,204.285,199.95,201.64,3461954,197.709125776989,200.004995341944,195.760818555555,197.415411120491,3536038.04585417,0.0,1.0
2024-09-27,201.86,203.75,200.59,202.22,1448025,198.404250464033,200.261894541002,197.155992274746,198.758087431074,1473246.29294163,0.79,1.0
2024-09-30,198.57,199.035,195.61,198.72,2089409,195.170573737456,195.627613153219,192.261247564002,195.318005807057,2125801.739396,0.0,1.0
2024-10-01,199.51,199.88,195.0,199.23,1299883,196.094481373621,196.458147145303,191.661690480959,195.8192748437,1322523.99717398,0.0,1.0
2024-10-02,195.89,199.23,195.85,196.46,982032,192.536454093923,195.8192748437,192.497138875363,193.096695958406,999136.757687238,0.0,1.0
2024-10-03,191.7,194.59,190.08,194.05,2125987,188.418184949743,191.258709490717,186.825918598055,190.727954040154,2163016.84473134,0.0,1.0
2024-10-04,194.95,194.96,189.59,192.3,2647205,191.612546457759,191.622375262399,186.344307170692,189.007913228146,2693313.27353226,0.0,1.0
2024-10-07,194.92,195.08,191.81,192.63,1316521,191.583060043838,191.740320918079,188.526301800783,189.332263781267,1339451.79318715,0.0,1.0
2024-10-08,194.73,195.94,192.92,194.16,1413283,191.396312755677,192.585598117123,189.617299115829,190.836070891195,1437899.16653887,0.0,1.0
2024-10-09,197.6,198.71,194.83,195.26,1659659,194.217179687372,195.308177002417,191.494600802078,191.9172394016,1688566.47454099,0.0,1.0
2024-10-10,198.09,199.11,194.48,194.48,1670919,194.698791114734,195.701329188019,191.150592639676,191.150592639676,1700022.59805994,0.0,1.0
2024-10-11,198.69,199.43,196.88,198.25,1903785,195.288519393137,196.015850936501,193.509505753288,194.856051988975,1936944.59267478,0.0,1.0
2024-10-14,201.38,201.88,198.72,199.84,1163014,197.93246784131,198.423908073313,195.318005807057,196.418831926743,1183271.05135562,0.0,1.0
2024-10-15,200.09,203.26,200.06,202.0,1253064,196.664552042744,199.780283113639,196.635065628824,198.541853728993,1274889.51697562,0.0,1.0
2024-10-16,202.81,203.69,200.77,200.88,1587097,199.337986904837,200.202921713162,197.332910758267,197.441027609308,1614740.60999554,0.0,1.0
2024-10-17,205.1,205.26,201.25,203.7,1094743,201.588783167408,201.746044041649,197.80469338099,200.212750517802,1113810.92624355,0.0,1.0
2024-10-18,204.48,206.08,203.22,204.27,1329353,200.979397279725,202.552006022133,199.740967895079,200.772992382284,1352507.29736078,0.0,1.0
2024-10-21,199.67,204.305,198.91,203.52,1352771,196.251742247862,200.807393198525,195.504753095218,200.035832034281,1376333.18551057,0.0,1.0
2024-10-22,195.99,198.77,195.0,197.39,1206140,192.634742140324,195.367149830257,191.661690480959,194.010774789931,1227148.20791673,0.0,1.0
2024-10-23,195.49,197.14,193.88,194.94,662012,192.143301908321,193.765054673929,190.560864361273,191.602717653118,673542.739167404,0.0,1.0
2024-10-24,198.42,199.69,195.49,195.83,1630112,195.023141667856,196.271399857142,192.143301908321,192.477481266083,1658504.83318981,0.0,1.0
2024-10-25,196.23,200.09,195.91,199.54,683483,192.870633451685,196.664552042744,192.556111703203,196.123967787541,695387.715017785,0.0,1.0
2024-10-28,197.25,200.99,197.19,197.64,941742,193.87317152497,197.549144460348,193.81419869713,194.256494905932,958144.997777968,0.0,1.0
2024-10-29,195.06,195.75,192.765,194.12,2092114,191.720663308799,192.398850828962,189.464952643908,190.796755672634,2128553.85432662,0.0,1.0
2024-10-30,197.06,198.825,194.57,195.36,1047162,193.686424236809,195.421208255778,191.239051881437,192.015527448001,1065401.1737431,0.0,1.0
2024-10-31,196.74,199.865,196.25,199.0,1255724,193.371902488327,196.443403938343,192.890291060965,195.593212336978,1277595.84810887,0.0,1.0
2024-11-01,197.98,200.095,197.71,198.19,1631771,194.590674263693,196.669466445064,194.325296538412,194.797079161134,1660192.72918608,0.0,1.0
2024-11-04,198.14,201.59,197.07,197.58,1332311,194.747935137934,198.138872738751,193.696253041449,194.197522078091,1355516.81897437,0.0,1.0
2024-11-05,202.11,202.29,197.35,197.73,997750,198.649970580034,198.826889063555,193.97145957137,194.344954147692,1015128.52939868,0.0,1.0
2024-11-06,210.92,214.96,207.935,210.0,2450758,207.309147467917,211.279984542497,204.375249282862,206.404897441033,2493444.61483542,0.0,1.0
2024-11-07,210.75,212.16,209.06,210.86,1357087,207.142057789036,208.527919243283,205.480989804868,207.250174640077,1380724.36038693,0.0,1.0
2024-11-08,207.46,209.39,205.47,209.23,1227403,203.90838106246,205.80534035799,201.95244893909,205.648079483749,1248781.56088151,0.0,1.0
2024-11-11,208.69,211.2,207.89,209.43,1338214,205.117324033186,207.584353997838,204.331019661982,205.84465557655,1361522.63577121,0.0,1.0
2024-11-12,205.83,209.13,205.38,207.41,1326984,202.306285906132,205.549791437348,201.86398969733,203.85923703926,1350097.03478384,0.0,1.0
2024-11-13,205.51,207.395,205.11,205.2,1104847,201.99176415765,203.8444938323,201.598611972049,201.687071213809,1124090.91487902,0.0,1.0
2024-11-14,203.22,208.39,202.825,208.39,1096004,199.740967895079,204.822459893985,199.352730111797,204.822459893985,1115093.88998754,0.0,1.0
2024-11-15,199.94,203.04,198.34,202.95,1167083,196.517119973143,199.564049411558,194.944511230735,199.475590169798,1187410.92405532,0.0,1.0
2024-11-18,200.82,201.42,197.7,199.0,1221483,197.382054781467,197.97178305987,194.315467733772,195.593212336978,1242758.44798345,0.0,1.0
2024-11-19,201.87,203.03,196.61,197.72,1322073,198.414079268673,199.554220606918,193.244128028007,194.335125343052,1345100.49636451,0.0,1.0
2024-11-20,202.74,203.41,200.995,203.35,1078611,199.269185272357,199.92771518324,197.554058862668,199.8687423554,1097397.94359633,0.0,1.0
2024-11-21,206.45,206.8,201.35,202.94,896597,202.915671793815,203.259679956217,197.90298142739,199.465761365158,912213.674841659,0.0,1.0
2024-11-22,208.94,209.37,206.71,208.13,885170,205.363044149187,205.785682748709,203.171220714456,204.566910973343,900587.642563596,0.0,1.0
2024-11-25,216.01,216.71,209.29,209.33,3167590,212.312009029702,213.000025354506,205.707052311589,205.746367530149,3222762.19337304,0.0,1.0
2024-11-26,212.51,214.78,210.65,214.78,1286977,208.871927405685,211.103066058976,207.043769742636,211.103066058976,1309393.20408912,0.0,1.0
2024-11-27,213.27,216.16,212.01,212.51,1043921,209.618916558329,212.459441099303,208.380487173682,208.871927405685,1062103.72291495,0.0,1.0
2024-11-29,215.93,216.55,213.31,213.92,935229,212.233378592582,212.842764480265,209.658231776889,210.257788859932,951518.556172381,0.0,1.0
2024-12-02,214.1,216.18,213.33,215.13,1398269,210.434707343453,212.479098708583,209.677889386169,211.447074221378,1422623.65690178,0.0,1.0
2024-12-03,221.0,221.07,215.99,218.98,2024026,217.216582545087,217.285384177567,212.292351420422,215.231164007797,2059279.91665716,0.0,1.0
2024-12-04,222.84,223.22,219.825,221.0,1655065,219.025082598856,219.398577175178,216.061697999881,217.216582545087,1683892.45753868,0.0,1.0
2024-12-05,215.18,221.55,214.91,221.3,1972793,211.496218244578,217.757166800289,211.230840519297,217.511446684288,2007154.55464596,0.0,1.0
2024-12-06,216.93,217.83,215.47,217.02,1368318,213.216259056587,214.100851474191,211.781253579139,213.304718298347,1392150.97879202,0.0,1.0
2024-12-09,217.74,219.0,216.725,217.86,1857586,214.012392232431,215.250821617077,213.014768561466,214.130337888111,1889940.91146236,0.0,1.0
2024-12-10,194.94,203.0011,191.41,195.735,6165344,191.602717653118,199.525815361509,188.133149615181,192.384107622002,6272730.23097667,0.0,1.0
2024-12-11,193.67,197.29,192.01,194.94,3081340,190.354459463832,193.91248674353,188.722877893584,191.602717653118,3135009.91508627,0.0,1.0
2024-12-12,190.35,195.025,190.28,193.47,1919045,187.091296323336,191.686262492559,187.022494690856,190.157883371031,1952470.38707079,0.0,1.0
2024-12-13,187.49,190.315,186.63,190.07,1359799,184.280258196282,187.056895507096,183.434980997238,186.816089793415,1383483.59724158,0.0,1.0
2024-12-16,185.69,188.12,185.0,187.55,1782926,182.511073361073,184.899472888605,181.83288584091,184.339231024122,1813980.50454188,0.0,1.0
2024-12-17,185.05,185.92,183.49,183.87,2158164,181.88202986411,182.737135867794,180.348736340262,180.722230916584,2195754.2946842,0.0,1.0
2024-12-18,177.48,187.135,177.44,186.59,1411718,174.441624751593,183.93133563156,174.402309533032,183.395665778677,1436306.90780821,0.0,1.0
2024-12-19,174.76,179.93,174.34,177.065,1989115,171.768189889499,176.849681888405,171.355380094617,174.033729359031,2023760.84665984,0.0,1.0
2024-12-20,178.17,178.5,172.0,172.31,3703877,175.93560305688,176.261464588051,169.842979883164,170.149092230628,3750916.54914581,0.83,1.0
2024-12-23,176.5,177.07,174.12,177.07,1451202,174.286546217317,174.849397952976,171.936393356143,174.849397952976,1469632.38734804,0.0,1.0
2024-12-24,177.31,177.43,175.7604,177.28,974938,175.086388157464,175.204883259708,173.556221403819,175.056764381903,987319.794526418,0.0,1.0
2024-12-26,177.9,178.48,176.66,176.77,795305,175.668989076831,176.241715404344,174.444539686976,174.553160197366,805405.440331417,0.0,1.0
2024-12-27,175.14,177.3,174.57,177.01,844352,172.943601725217,175.076513565611,172.380749989558,174.790150401854,855075.341352958,0.0,1.0
2024-12-30,173.58,174.27,171.68,174.15,1035541,171.403165396045,172.084512233948,169.526992943847,171.966017131704,1048692.45771903,0.0,1.0
2024-12-31,173.57,175.39,172.87,174.34,724284,171.393290804191,173.190466521559,170.702069374434,172.153634376924,733482.467663349,0.0,1.0
2025-01-02,173.38,176.54,172.615,174.82,1108605,171.205673558971,174.326044584732,170.450267282165,172.6276147859,1122684.37665878,0.0,1.0
2025-01-03,174.26,175.29,172.915,174.46,569586,172.074637642094,173.091720603022,170.746505037775,172.272129479168,576819.790063701,0.0,1.0
2025-01-06,174.18,178.48,173.73,177.1,1546899,171.995640907265,176.241715404344,171.55128427385,174.879021728537,1566544.74728969,0.0,1.0
2025-01-07,172.21,174.58,170.99,172.92,1156630,170.050346312091,172.390624581412,168.845646105943,170.751442333702,1171319.29819444,0.0,1.0
2025-01-08,172.02,172.77,170.93,171.5,1638694,169.862729066872,170.603323455897,168.786398554821,169.349250290481,1659505.55150345,0.0,1.0
2025-01-10,169.75,172.99,169.64,171.96,2160839,167.621196716088,170.820564476678,167.512576205698,169.80348151575,2188281.83688057,0.0,1.0
2025-01-13,170.41,170.96,167.275,168.61,1838481,168.27291977843,168.816022330382,165.177235232304,166.495493244769,1861829.86319204,0.0,1.0
2025-01-14,176.15,176.57,173.42,173.68,1375023,173.940935502438,174.355668360293,171.245171926386,171.501911314581,1392485.90764654,0.0,1.0
2025-01-15,175.19,179.89,174.885,178.54,2008446,172.992974684486,177.634032855712,172.691799632949,176.300962955466,2033953.43297461,0.0,1.0
2025-01-16,176.45,177.98,175.51,176.39,1147118,174.237173258048,175.74798581166,173.308961623803,174.177925706926,1161686.49499512,0.0,1.0
2025-01-17,177.55,180.32,177.35,177.98,1447486,175.323378361952,178.05864030542,175.125886524879,175.74798581166,1465869.19383578,0.0,1.0
2025-01-21,182.36,183.09,179.63,181.05,1565308,180.073057043569,180.793902248887,177.377293467516,178.779485510738,1585187.54313664,0.0,1.0
2025-01-22,185.81,186.18,183.69,183.94,2254320,183.479791233086,183.845151131672,181.386377760107,181.633242556449,2282950.053436,0.0,1.0
2025-01-23,181.6,187.82,181.405,187.0,1683035,179.32258806269,185.464584195674,179.130033521543,184.654867663673,1704409.68592953,0.0,1.0
2025-01-24,180.66,184.34,179.88,183.35,1049599,178.394376428445,182.028226230596,177.624158263858,181.050641637082,1062928.99550036,0.0,1.0
2025-01-27,184.42,184.76,179.41,179.88,2262963,182.107222965425,182.44295908845,177.160052446735,177.624158263858,2291702.8202623,0.0,1.0
2025-01-28,182.61,186.22,182.19,184.78,1886672,180.319921839911,183.884649499086,179.905188982056,182.462708272158,1910632.89294164,0.0,1.0
2025-01-29,178.78,182.1675,177.915,182.1,1075284,176.537953159954,179.882971150386,175.683800964611,179.816317655373,1088940.19715874,0.0,1.0
2025-01-30,181.85,182.52,179.16,180.79,1023218,179.569452859032,180.231050513228,176.913187650394,178.522746122542,1036212.9545835,0.0,1.0
2025-01-31,181.12,183.02,180.09,182.72,2156634,178.848607653713,180.724780105911,177.831524692785,180.428542350301,2184023.43302722,0.0,1.0
2025-02-03,183.92,184.34,177.54,179.71,1972973,181.613493372742,182.028226230596,175.313503770099,177.456290202346,1998029.92289373,0.0,1.0
2025-02-04,179.66,184.9,179.45,183.79,1327342,177.406917243077,182.581203374402,177.19955081415,181.485123678644,1344199.35493979,0.0,1.0
2025-02-05,182.99,183.39,179.29,182.78,1383535,180.69515633035,181.090140004497,177.041557344491,180.487789901423,1401106.01076182,0.0,1.0
2025-02-06,182.28,183.9,180.59,180.59,962570,179.994060308739,181.593744189034,178.325254285469,178.325254285469,974794.719887105,0.0,1.0
2025-02-07,177.18,182.6109,176.96,182.31,926481,174.958018463367,180.320810553177,174.740777442586,180.0236840843,938247.386554454,0.0,1.0
2025-02-10,180.93,181.81,177.95,178.76,1395486,178.660990408494,179.529954491617,175.718362036099,176.518203976247,1413208.78946609,0.0,1.0
2025-02-11,182.41,182.98,180.21,180.48,655754,180.122430002837,180.685281738497,177.950019795029,178.216633775078,664082.130904607,0.0,1.0
2025-02-12,180.84,181.29,176.11,179.52,1091527,178.572119081811,179.016475715226,173.901437135024,177.268672957126,1105389.48462367,0.0,1.0
2025-02-13,183.51,183.83,181.6,182.17,943939,181.208635106741,181.524622046059,179.32258806269,179.885439798349,955927.104621495,0.0,1.0
2025-02-14,184.25,186.26,183.78,185.0,1112309,181.939354903913,183.924147866501,181.47524908679,182.679949292938,1126435.41777004,0.0,1.0
2025-02-18,185.5,186.24,183.66,185.89,1154754,183.173678885622,183.904398682794,181.356753984546,183.558787967915,1169419.47283679,0.0,1.0
2025-02-19,182.0,182.79,179.48,182.24,1226801,179.717571736837,180.497664493277,177.229174589711,179.954561941325,1242381.47579108,0.0,1.0
2025-02-20,179.5,180.23,177.22,179.29,1488823,177.248923773419,177.969768978737,174.997516830781,177.041557344491,1507731.17720942,0.0,1.0
2025-02-21,176.0,181.27,174.38,180.72,1573534,173.792816624633,178.996726531519,172.193132744338,178.453623979567,1593518.0140279,0.0,1.0
2025-02-24,171.97,174.9,169.655,174.03,2721782,169.813356107603,172.706611520729,167.527388093478,171.84752202946,2756348.86011798,0.0,1.0
2025-02-25,174.41,174.8,170.44,171.7,2265260,172.222756519899,172.607865602193,168.302543553991,169.546742127554,2294028.99235532,0.0,1.0
2025-02-26,176.0,178.16,175.21,176.93,1787723,173.792816624633,175.925728465026,173.012723868193,174.711153667025,1810427.23232672,0.0,1.0
2025-02-27,175.25,177.935,174.82,175.55,1467798,173.052222235608,175.703550148319,172.6276147859,173.348459991218,1486439.15794264,0.0,1.0
2025-02-28,177.5,177.71,173.85,175.51,1430552,175.274005402684,175.481371831611,171.669779376094,173.308961623803,1448720.13061277,0.0,1.0
2025-03-03,173.53,179.459,172.125,178.24,1707408,171.353792436776,177.208437946818,169.966412281335,176.004725199856,1729092.22507766,0.0,1.0
2025-03-04,168.48,171.625,167.46,171.36,4215097,166.367123550672,169.472682688652,165.359915181597,169.211006004529,4268629.08610486,0.0,1.0
2025-03-05,170.66,172.5399,168.495,170.27,4291674,168.519784574772,170.376109097344,166.381935438452,168.134675492479,4346178.62043983,0.0,1.0
2025-03-06,166.94,168.68,165.14,167.3,6091337,164.846436405206,166.564615387745,163.069009871545,165.201921711938,6168697.4917699,0.0,1.0
2025-03-07,168.19,169.0,163.01,167.01,2846279,166.080760386915,166.880602327063,160.965721806713,164.915558548182,2882426.98247976,0.0,1.0
2025-03-10,165.56,169.81,164.87,165.03,3767269,163.483742729399,167.68044426721,162.802395891496,162.960389361155,3815113.6328728,0.0,1.0
2025-03-11,156.98,160.59,154.09,155.88,4374005,155.011342918948,158.576070578124,152.157585873237,153.925137815044,4429555.23105831,0.0,1.0
2025-03-12,155.81,158.5,154.45,158.0,2368045,153.856015672069,156.512280880707,152.513071179969,156.018551288023,2398119.37049259,0.0,1.0
2025-03-13,155.08,156.345,152.52,155.68,2907899,153.135170466751,154.38430633624,150.607274952211,153.727645977971,2944829.56165783,0.0,1.0
2025-03-14,159.9,160.12,155.51,156.805,3428709,157.894723740221,158.111964761002,153.559777916459,154.838537561509,3472253.89242277,0.0,1.0
2025-03-17,162.57,163.16,159.2,159.2,1416032,160.531239765151,161.113840684518,157.203502310464,157.203502310464,1434015.72539262,0.0,1.0
2025-03-18,162.98,163.58,161.59,162.0,2212925,160.936098031152,161.528573542372,159.563529763491,159.968388029492,2241029.33345748,0.0,1.0
2025-03-19,164.59,165.8,161.61,162.91,2043437,162.525907319593,163.720732933887,159.583278947199,160.866975888176,2069388.82161499,0.0,1.0
2025-03-20,163.9,166.48,162.85,164.12,1182195,161.84456048169,164.392205179937,160.807728337054,162.06180150247,1197208.97584272,0.0,1.0
2025-03-21,162.33,162.909,159.325,160.77,3873714,161.113840684518,161.688502877312,158.131353828995,159.565528040719,3902954.52549798,0.83,1.0
2025-03-24,164.47,165.5,163.2578,164.09,1153400,163.237808029216,164.260091377365,162.034689704336,162.860654949317,1162106.37897103,0.0,1.0
2025-03-25,164.99,166.59,164.48,164.91,1465022,163.753912243816,165.341925211814,163.247733110266,163.674511595416,1476080.64117643,0.0,1.0
2025-03-26,164.32,165.94,163.735,163.91,1591324,163.088931813466,164.696794943565,162.508314572042,162.682003490417,1603336.02515146,0.0,1.0
2025-03-27,162.98,165.36,162.01,163.45,1278666,161.758970952767,164.121140242665,160.796238090918,162.225449762117,1288317.94275479,0.0,1.0
2025-03-28,160.51,162.53,159.755,162.35,1509386,159.307475933419,161.312342305518,158.558132314145,161.133690846618,1520779.52048688,0.0,1.0
2025-03-31,160.23,161.198,156.45,158.03,2130486,159.02957366402,159.990321509659,155.277893027123,156.846055833021,2146567.86102693,0.0,1.0
2025-04-01,160.75,161.36,158.395,159.78,1858497,159.545677878619,160.151107822669,157.208321291346,158.58294501677,1872525.7664284,0.0,1.0
2025-04-02,164.81,165.21,159.11,159.68,1205120,163.575260784916,163.972264026916,157.917964586421,158.48369420627,1214216.78465889,0.0,1.0
2025-04-03,158.41,160.36,156.305,158.5,2915636,157.223208912921,159.15859971767,155.133979351898,157.312534642371,2937644.52432597,0.0,1.0
2025-04-04,155.56,156.39,149.275,151.62,4323025,154.394560813673,155.218342540823,148.156647373754,150.484078879977,4355657.1258464,0.0,1.0
2025-04-07,152.17,157.22,146.15,147.94,3507000,151.029958337726,156.042124267972,145.055059545631,146.83164905358,3533472.40424085,0.0,1.0
2025-04-08,148.02,157.01,146.42,156.36,1853968,146.91104970198,155.833697565922,145.323036733981,155.188567297673,1867962.57951114,0.0,1.0
2025-04-09,164.6,165.26,146.0,146.79,3710743,163.366834082866,164.021889432166,144.906183329881,145.690264732831,3738753.34751351,0.0,1.0
2025-04-10,161.75,162.37,155.73,160.82,2230111,160.538185983618,161.153541008718,154.563287191523,159.615153445969,2246944.8750767,0.0,1.0
2025-04-11,164.73,165.475,159.01,160.68,2156460,163.495860136516,164.23527867474,157.818713775921,159.476202311269,2172737.92439384,0.0,1.0
2025-04-14,166.53,168.33,165.24,167.15,1739511,165.282374725515,167.068889314513,164.002039270066,165.897729750614,1752641.60689289,0.0,1.0
2025-04-15,165.77,166.46,164.28,165.8,1597251,164.528068565715,165.212899158165,163.049231489266,164.557843808865,1609307.76479786,0.0,1.0
2025-04-16,162.39,165.69,160.955,163.12,1722840,161.173391170818,164.448667917315,159.749142040144,161.897922087467,1735844.76673005,0.0,1.0
2025-04-17,164.25,165.39,162.4564,163.185,1604932,163.019456246116,164.150915485815,161.23929370899,161.962435114292,1617046.74442061,0.0,1.0
2025-04-21,160.66,164.5,158.68,164.33,1770009,159.456352149169,163.267583272366,157.491186101271,163.098856894516,1783369.81943483,0.0,1.0
2025-04-22,163.27,164.07,161.36,162.21,2245716,162.046798303217,162.840804787217,160.151107822669,160.994739711918,2262667.66859485,0.0,1.0
2025-04-23,163.19,167.515,162.6475,166.74,1594522,161.967397654817,166.259995208939,161.428962007855,165.490801427564,1606558.16508552,0.0,1.0
2025-04-24,169.52,169.7,162.53,163.455,1851457,168.249973959462,168.428625418362,161.312342305518,162.230412302642,1865432.62536029,0.0,1.0
2025-04-25,169.45,169.83,167.99,168.94,1471355,168.180498392112,168.557651472012,166.731436558813,167.674319258563,1482461.44549238,0.0,1.0
2025-04-28,170.54,170.87,168.5825,170.12,1537655,169.262332226561,169.589859901211,167.319497611025,168.845478822462,1549261.90754005,0.0,1.0
2025-04-29,169.8,171.12,167.52,170.82,1895083,168.527876228862,169.837986927461,166.264957749464,169.540234495961,1909387.93391672,0.0,1.0
2025-04-30,169.66,169.96,165.095,167.75,1708318,168.388925094162,168.686677525662,163.858125594841,166.493234613614,1721213.14818019,0.0,1.0
2025-05-01,169.7,172.47,169.56,171.735,1263131,168.428625418362,171.17787286921,168.289674283662,170.448379412035,1272665.67762793,0.0,1.0
2025-05-02,172.26,173.4,171.47,172.3,1406105,170.96944616716,172.100905406859,170.185364764211,171.00914649136,1416718.90931425,0.0,1.0
2025-05-05,172.38,173.81,170.3801,170.85,873846,171.08854713976,172.507833729909,169.103630180572,169.570009739111,880442.180369615,0.0,1.0
2025-05-06,168.66,171.69,168.585,170.76,1000835,167.396416989163,170.40371654731,167.321978881288,169.480684009661,1008389.75012785,0.0,1.0
2025-05-07,168.18,169.765,166.04,169.37,1780122,166.920013098763,168.493138445187,164.796045754065,168.101097743712,1793559.1568811,0.0,1.0
2025-05-08,171.09,173.44,169.11,169.95,1156084,169.808211684311,172.140605731059,167.843045636412,168.676752444612,1164810.63900324,0.0,1.0
2025-05-09,171.19,171.94,170.23,171.9,756025,169.907462494811,170.65184357356,168.954654714011,170.61214324936,761731.814775073,0.0,1.0
2025-05-12,176.61,177.4,173.53,176.83,1730907,175.286856423906,176.070937826856,172.229931460509,175.505208207006,1743972.66005341,0.0,1.0
2025-05-13,177.01,178.94,177.01,177.795,1018177,175.683859665906,177.599400308554,175.683859665906,176.46297852833,1025862.65529875,0.0,1.0
2025-05-14,175.11,177.11,174.99,177.0,1005199,173.798094266408,175.783110476406,173.678993293808,175.673934584856,1012786.69155132,0.0,1.0
2025-05-15,181.71,182.58,175.57,176.5,2948339,180.348647759402,181.212129810751,174.254647994707,175.177680532356,2970594.38119391,0.0,1.0
2025-05-16,184.69,184.75,181.25,181.62,1716945,183.3063219123,183.3658723986,179.892094031103,180.259322029952,1729905.26863396,0.0,1.0
2025-05-19,183.2,184.24,180.485,180.485,1205681,181.827484835851,182.85969326505,179.132825330778,179.132825330778,1214782.01933775,0.0,1.0
2025-05-20,182.05,183.24,181.71,182.65,767463,180.686100515102,181.867185160051,180.348647759402,181.281605378101,773256.153913855,0.0,1.0
2025-05-21,178.64,181.45,178.28,180.42,1149374,177.301647877055,180.090595652102,176.944344959255,179.068312303953,1158049.9889227,0.0,1.0
2025-05-22,179.3,179.9,176.29,177.67,1167724,177.956703226354,178.552208089354,174.969253830307,176.338915015205,1176538.50292835,0.0,1.0
2025-05-23,178.21,178.77,176.26,176.48,1551032,176.874869391905,177.430673930705,174.939478587157,175.157830370256,1562739.8831179,0.0,1.0
2025-05-27,182.9,183.29,178.93,180.5,1341560,181.529732404351,181.916810565301,177.589475227504,179.147712952353,1351686.69479138,0.0,1.0
2025-05-28,182.47,184.6,181.58,183.33,1150096,181.102953919202,183.21699618285,180.219621705752,181.956510889501,1158777.43890156,0.0,1.0
2025-05-29,183.08,183.94,181.43,182.51,1112080,181.708383863251,182.56194083355,180.070745490002,181.142654243402,1120474.47713378,0.0,1.0
2025-05-30,182.34,183.23,180.39,181.34,2856524,180.973927865552,181.857260079001,179.038537060803,179.981419760552,2878086.32051658,0.0,1.0
2025-06-02,180.29,183.235,177.75,183.23,2121690,178.939286250303,181.862222619526,176.418315663605,181.857260079001,2137705.46488559,0.0,1.0
2025-06-03,211.36,211.84,200.96,201.36,5199026,209.776513072628,210.252916963028,199.454428780637,199.851432022636,5238270.57311966,0.0,1.0
2025-06-04,216.15,216.6,211.58,214.45,2753810,214.530626895574,214.977255542824,209.994864855728,212.843363117076,2774596.98931351,0.0,1.0
2025-06-05,214.69,216.92,211.76,216.74,1728373,213.081565062275,215.294858136424,210.173516314628,215.116206677524,1741419.53228827,0.0,1.0
2025-06-06,211.0,216.24,210.97,215.95,2302920,209.419210154828,214.619952625024,209.389434911678,214.332125274574,2320303.46996702,0.0,1.0
2025-06-09,213.83,215.3281,210.78,212.46,1828388,212.228008091976,213.714884484075,209.200858371729,210.868271988127,1842189.49023242,0.0,1.0
2025-06-10,216.74,217.04,214.29,215.0,1493409,215.116206677524,215.413959109023,212.684561820276,213.389242574825,1504681.91894637,0.0,1.0
2025-06-11,213.43,215.88,212.635,214.79,1778533,211.831004849976,214.262649707224,211.041960906502,213.180815872775,1791958.16239854,0.0,1.0
2025-06-12,213.72,214.85,211.84,213.06,1153382,212.118832200426,213.240366359075,210.252916963028,211.463776851127,1162088.24309898,0.0,1.0
2025-06-13,212.85,213.98,210.85,211.375,945443,211.255350149077,212.376884307726,209.270333939078,209.791400694203,952579.626541966,0.0,1.0
2025-06-16,213.28,215.11,212.885,214.06,1182397,211.682128634227,213.498418466375,211.290087932752,212.456284956126,1191322.26129374,0.0,1.0
2025-06-17,211.75,214.82,211.27,211.82,837569,210.163591233578,213.210591115925,209.687187343178,210.233066800928,843891.345351467,0.0,1.0
2025-06-18,214.3,218.39,213.49,214.37,1994657,212.694486901326,216.753845050772,211.890555336276,212.763962468676,2009713.56299567,0.0,1.0
2025-06-20,215.04,216.06,211.875,214.255,2776471,214.252724626174,215.268990340082,211.099311896255,213.47059856204,2786673.19111918,0.83,1.0
2025-06-23,215.0,215.57,211.42,214.44,1450264,214.212871068766,214.780784261832,210.645977680738,213.654921265052,1455593.0203648,0.0,1.0
2025-06-24,219.15,220.61,214.05,217.175,1717412,218.347677649861,219.802332495258,213.266349080323,216.379908252834,1723722.66035063,0.0,1.0
2025-06-25,219.4,221.05,218.475,220.515,1344119,218.596762383662,220.240721626748,217.675148868599,219.707680296414,1349057.98871082,0.0,1.0
2025-06-26,218.24,220.5,217.315,220.5,1194336,217.441009218826,219.692735212386,216.519395703763,219.692735212386,1198724.60846467,0.0,1.0
2025-06-27,218.0,219.87,216.43,219.31,2431276,217.201887874377,219.065041683208,215.637635746107,218.507091879494,2440209.76607048,0.0,1.0
2025-06-30,217.75,219.19,216.76,219.19,2373251,216.952803140576,218.387531207269,215.966427594725,218.387531207269,2381971.55219586,0.0,1.0
2025-07-01,220.89,221.46,217.405,217.61,1954092,220.081307397115,220.649220590181,216.609066207931,216.813315689648,1961272.34513901,0.0,1.0
2025-07-02,221.4,221.6024,219.135,221.265,1713310,220.589440254069,220.791099254554,218.332732565833,220.454934497817,1719605.58748008,0.0,1.0
2025-07-03,223.32,224.12,221.71,223.695,1075399,222.50241100966,223.299482157823,220.898305323982,222.876038110361,1079350.57238357,0.0,1.0
2025-07-07,223.18,223.58,219.81,222.05,1364307,222.362923558731,222.761459132813,219.005261347095,221.237060561951,1369320.16986896,0.0,1.0
2025-07-08,222.73,224.52,222.465,223.23,1388744,221.91457103789,223.698017731904,221.650541220061,222.412740505492,1393846.96405171,0.0,1.0
2025-07-09,224.0,226.165,221.3,225.285,1468008,223.179921485598,225.336995280314,220.489806360549,224.460217017335,1473402.2210023,0.0,1.0
2025-07-10,224.4,226.63,223.68,225.01,1272132,223.57845705968,225.800292885184,222.861093026333,224.186223810154,1276806.47122366,0.0,1.0
2025-07-11,220.59,222.56,220.46,221.525,1092810,219.782405716554,221.745193418905,219.652881654978,220.71398262097,1096825.54940677,0.0,1.0
2025-07-14,220.36,221.91,218.29,221.85,1194294,219.553247761457,221.097573111023,217.490826165586,221.037792774911,1198682.45413494,0.0,1.0
2025-07-15,217.5,221.3,217.11,220.88,1168078,216.703718406775,220.489806360549,216.315146222046,220.071344007763,1172370.12298566,0.0,1.0
2025-07-16,217.27,218.315,214.61,218.16,1576513,216.474560451678,217.515734638966,213.824298884037,217.36130210401,1582305.92451745,0.0,1.0
2025-07-17,218.84,220.51,217.59,218.09,1504851,218.038812579948,219.702698601738,216.793388910943,217.291558378545,1510380.60124845,0.0,1.0
2025-07-18,222.79,223.625,220.6,221.78,1536987,221.974351374002,222.806294384897,219.792369105906,220.968049049446,1542634.685541,0.0,1.0
2025-07-21,219.98,223.71,219.72,222.92,1230130,219.17463896608,222.890983194389,218.915590842927,222.103875435578,1234650.13414202,0.0,1.0
2025-07-22,223.05,223.97,219.26,220.36,1444485,222.233399497155,223.150031317542,218.457274932733,219.553247761457,1449792.78532849,0.0,1.0
2025-07-23,227.72,227.73,224.79,225.26,1891264,226.886302324556,226.896265713908,223.967029244409,224.435308543955,1898213.48255711,0.0,1.0
2025-07-24,223.69,227.53,223.1,225.54,1414309,222.871056415685,226.696997926867,222.283216443915,224.714283445812,1419505.90309014,0.0,1.0
2025-07-25,224.07,224.25,222.4,223.84,1110383,223.249665211063,223.429006219399,221.585779189273,223.020507255966,1114463.12170179,0.0,1.0
2025-07-28,226.47,227.24,222.64,224.0,1138069,225.640878655551,226.408059635658,221.824900533721,223.179921485598,1142250.85439171,0.0,1.0
2025-07-29,226.96,227.57,224.76,227.57,871141,226.129084733801,226.736851484275,223.937139076353,226.736851484275,874342.022799716,0.0,1.0
2025-07-30,225.47,228.8,224.77,226.83,929279,224.644539720348,227.962348374575,223.947102465705,225.999560672224,932693.65189481,0.0,1.0
2025-07-31,223.33,226.52,222.71,224.17,926562,222.512374399012,225.690695602311,221.894644259186,223.349299104583,929966.668230919,0.0,1.0
2025-08-01,222.15,223.3,218.0,221.51,1212371,221.336694455472,222.482484230956,217.201887874377,220.699037536941,1216825.87838675,0.0,1.0
2025-08-04,225.31,225.71,222.2,223.0,715347,224.485125490715,224.883661064796,221.386511402232,222.183582550395,717975.555029219,0.0,1.0
2025-08-05,226.16,226.5,222.87,225.41,792810,225.332013585638,225.670768823607,222.054058488818,224.584759384235,795723.194173898,0.0,1.0
2025-08-06,222.9,225.39,222.14,224.75,1291035,222.083948656874,224.564832605531,221.32673106612,223.927175687001,1295778.93062688,0.0,1.0
2025-08-07,224.76,226.51,224.53,225.16,982488,223.937139076353,225.680732212959,223.707981121256,224.335674650434,986098.16929343,0.0,1.0
2025-08-08,223.55,224.96,222.89,224.52,855301,222.731568964757,224.136406863394,222.073985267522,223.698017731904,858443.81844342,0.0,1.0
2025-08-11,222.62,222.96,219.06,222.86,1359748,221.804973755017,222.143728992987,218.258007145693,222.044095099466,1364744.41774394,0.0,1.0
2025-08-12,226.37,226.37,222.37,222.88,775208,225.541244762031,225.541244762031,221.555889021217,222.06402187817,778056.515317867,0.0,1.0
2025-08-13,229.86,229.91,226.14,226.44,1325278,229.018467645891,229.068284592651,225.312086806934,225.610988487495,1330147.75712768,0.0,1.0
2025-08-14,228.02,230.38,227.82,227.95,1199026,227.185204005117,229.536563892197,226.985936218076,227.115460279652,1203431.84195148,0.0,1.0
2025-08-15,231.26,232.11,228.6701,232.02,1686819,230.413342155176,231.260230250099,227.832923946892,231.170559745931,1693017.2458385,0.0,1.0
2025-08-18,231.11,232.924,228.37,231.94,1193612,230.263891314896,232.071250143355,227.533922632438,231.090852631115,1197997.94811404,0.0,1.0
2025-08-19,232.38,235.12,231.765,232.05,838526,231.529241762604,234.259210445062,230.916493317454,231.200449913987,841607.178413318,0.0,1.0
2025-08-20,230.57,232.25,229.07,231.76,899897,229.725868289886,231.399717701028,228.23135988708,230.911511622778,903203.687223303,0.0,1.0
2025-08-21,229.06,231.39,228.205,230.61,770999,228.221396497728,230.542866216753,227.369526708129,229.765721847294,773832.049273952,0.0,1.0
2025-08-22,233.62,238.16,229.29,229.29,1664462,232.764702042257,237.288080808081,228.450554452825,228.450554452825,1670578.09465203,0.0,1.0
2025-08-25,232.49,233.99,231.2901,232.87,665141,231.638839045477,233.133347448282,230.443331957126,232.017447840854,667585.07220648,0.0,1.0
2025-08-26,233.92,234.12,232.44,233.15,1481652,233.063603722818,233.262871509858,231.589022098716,232.296422742711,1487096.35611829,0.0,1.0
2025-08-27,235.12,235.67,232.4,233.44,869822,234.259210445062,234.807196859424,231.549168541308,232.58536103392,873018.17611121,0.0,1.0
2025-08-28,234.24,236.0,233.41,235.82,778898,233.382432182083,235.135988708041,232.555470865864,234.956647699704,781760.074287232,0.0,1.0
2025-08-29,231.15,234.56,230.9,234.56,1271092,230.303744872304,233.701260641348,230.054660138503,233.701260641348,1275762.64972552,0.0,1.0
2025-09-02,229.69,229.8,225.7,226.37,1729608,228.849090026907,228.958687309779,224.873697675444,225.541244762031,1735963.47476536,0.0,1.0
2025-09-03,229.92,231.13,228.97,230.12,1139335,229.078247982003,230.2838180936,228.13172599356,229.277515769044,1143521.5063308,0.0,1.0
2025-09-04,238.17,238.21,230.14,230.85,2529639,237.298044197433,237.337897754841,229.297442547748,230.004843191743,2538934.20262971,0.0,1.0
2025-09-05,238.34,243.4,236.615,240.32,1861213,237.467421816417,242.508896828547,235.748737153191,239.440172908121,1868052.05963344,0.0,1.0
2025-09-08,237.67,241.0999,236.265,238.24,1450036,236.799874729831,240.217217643686,235.40001852587,237.367787922897,1455364.18257482,0.0,1.0
2025-09-09,228.23,229.0,223.5875,226.54,2430476,227.394435181509,228.161616161616,222.768931674827,225.710622381015,2439406.82645653,0.0,1.0
2025-09-10,224.13,228.76,223.635,228.76,2961253,223.309445547175,227.922494817167,222.816257774249,227.922494817167,2972134.17580131,0.0,1.0
2025-09-11,225.72,225.72,221.26,224.59,3636760,224.893624454148,224.893624454148,220.449952803141,223.767761457368,3650123.33805561,0.0,1.0
2025-09-12,211.61,221.16,210.12,221.05,4186079,210.835282078426,220.35031890962,209.350737064973,220.240721626748,4201460.82030282,0.0,1.0
2025-09-15,214.53,215.28,207.64,209.69,4034336,213.744591769221,214.491845970623,206.879816505668,208.922311322835,4049160.23800247,0.0,1.0
2025-09-16,231.54,235.55,224.17,235.2,5042464,230.692317057033,234.6876361872,223.349299104583,234.338917559878,5060992.62192315,0.0,1.0
2025-09-17,224.48,232.69,224.42,232.39,2827647,223.658164174496,231.838106832517,223.598383838384,231.539205151956,2838037.23822384,0.0,1.0
2025-09-18,229.2,229.47,224.17,226.33,2613857,228.360883948657,228.629895461162,223.349299104583,225.501391204623,2623461.66313972,0.0,1.0
2025-09-19,229.41,229.7,225.94,228.94,2885967,228.57011512505,228.859053416259,225.112819019893,228.101835825504,2896571.5360811,0.0,1.0
2025-09-22,233.03,233.7,228.5,229.5,2277443,232.176862070487,232.844409157073,227.663446694014,228.659785629218,2285811.50402868,0.0,1.0
2025-09-23,233.45,237.37,232.47,235.395,1868315,232.595324423272,236.50097304927,231.618912266773,234.533203652243,1875180.15605631,0.0,1.0
2025-09-24,226.44,232.7,225.87,232.51,1459569,225.610988487495,231.848070221869,225.043075294429,231.658765824181,1464932.2117496,0.0,1.0
2025-09-25,225.37,226.95,223.74,224.69,1281656,224.544905826827,226.119121344449,222.920873362445,223.867395350889,1286365.46732779,0.0,1.0
2025-09-26,225.88,225.99,223.37,225.38,1295828,225.88,225.99,223.37,225.38,1295828,0.83,1.0
2025-09-29,225.0,226.55,223.85,226.55,1500721,225.0,226.55,223.85,226.55,1500721,0.0,1.0
2025-09-30,224.58,225.855,223.17,224.61,2380099,224.58,225.855,223.17,224.61,2380099,0.0,1.0
2025-10-01,225.49,226.01,223.87,225.73,1777010,225.49,226.01,223.87,225.73,1777010,0.0,1.0
2025-10-02,231.58,231.95,226.485,227.13,2642211,231.58,231.95,226.485,227.13,2642211,0.0,1.0
2025-10-03,231.63,232.315,230.0,230.0,1831725,231.63,232.315,230.0,230.0,1831725,0.0,1.0
2025-10-06,234.49,235.02,229.2,232.55,1446904,234.49,235.02,229.2,232.55,1446904,0.0,1.0
2025-10-07,231.01,236.805,230.96,236.63,825814,231.01,236.805,230.96,236.63,825814,0.0,1.0
2025-10-08,234.88,234.99,230.15,231.68,1365174,234.88,234.99,230.15,231.68,1365174,0.0,1.0
2025-10-09,234.83,235.02,232.23,234.06,1845772,234.83,235.02,232.23,234.06,1845772,0.0,1.0
2025-10-10,231.47,236.78,230.92,235.18,1684181,231.47,236.78,230.92,235.18,1684181,0.0,1.0
2025-10-13,235.0,235.3,231.05,231.51,1128303,235.0,235.3,231.05,231.51,1128303,0.0,1.0
2025-10-14,240.42,243.365,232.59,232.7,1495131,240.42,243.365,232.59,232.7,1495131,0.0,1.0
2025-10-15,241.33,241.55,236.265,240.04,2182433,241.33,241.55,236.265,240.04,2182433,0.0,1.0
2025-10-16,235.6,243.12,235.16,242.5,1369448,235.6,243.12,235.16,242.5,1369448,0.0,1.0
2025-10-17,236.94,237.65,233.095,233.62,1155718,236.94,237.65,233.095,233.62,1155718,0.0,1.0
2025-10-20,242.02,242.51,237.91,239.94,1467631,242.02,242.51,237.91,239.94,1467631,0.0,1.0
2025-10-21,244.68,246.65,240.61,241.23,1505826,244.68,246.65,240.61,241.23,1505826,0.0,1.0
2025-10-22,240.3,244.71,240.155,243.36,1238022,240.3,244.71,240.155,243.36,1238022,0.0,1.0
2025-10-23,245.02,246.35,239.95,240.69,1369956,245.02,246.35,239.95,240.69,1369956,0.0,1.0
2025-10-24,249.17,251.15,247.36,248.01,1957744,249.17,251.15,247.36,248.01,1957744,0.0,1.0
2025-10-27,251.01,252.36,249.13,250.6,1544329,251.01,252.36,249.13,250.6,1544329,0.0,1.0
2025-10-28,247.19,250.98,247.105,249.49,1274243,247.19,250.98,247.105,249.49,1274243,0.0,1.0
2025-10-29,249.08,252.52,245.6,247.46,972637,249.08,252.52,245.6,247.46,972637,0.0,1.0
2025-10-30,245.77,252.08,245.75,248.84,995157,245.77,252.08,245.75,248.84,995157,0.0,1.0
2025-10-31,248.5,248.67,244.345,246.24,2158076,248.5,248.67,244.345,246.24,2158076,0.0,1.0
2025-11-03,247.56,250.395,245.63,248.51,1656079,247.56,250.395,245.63,248.51,1656079,0.0,1.0
2025-11-04,244.85,247.26,242.56,243.14,1031074,244.85,247.26,242.56,243.14,1031074,0.0,1.0
2025-11-05,249.0,249.26,241.43,242.89,3458676,249.0,249.26,241.43,242.89,3458676,0.0,1.0
2025-11-06,246.1,250.64,245.78,249.72,1872284,246.1,250.64,245.78,249.72,1872284,0.0,1.0
2025-11-07,249.66,250.12,241.51,242.44,1808364,249.66,250.12,241.51,242.44,1808364,0.0,1.0
2025-11-10,251.59,253.59,248.76,252.22,1524478,251.59,253.59,248.76,252.22,1524478,0.0,1.0
2025-11-11,254.13,255.25,250.84,252.09,1260246,254.13,255.25,250.84,252.09,1260246,0.0,1.0
2025-11-12,253.13,256.93,252.97,255.41,2111098,253.13,256.93,252.97,255.41,2111098,0.0,1.0
2025-11-13,243.18,251.68,242.72,251.68,2340193,243.18,251.68,242.72,251.68,2340193,0.0,1.0
2025-11-14,242.8,244.5,239.4001,240.65,1375880,242.8,244.5,239.4001,240.65,1375880,0.0,1.0
2025-11-17,235.69,242.35,235.21,242.35,1713839,235.69,242.35,235.21,242.35,1713839,0.0,1.0
2025-11-18,236.54,238.16,232.995,234.43,1658820,236.54,238.16,232.995,234.43,1658820,0.0,1.0
2025-11-19,236.71,238.9,235.25,235.72,1293697,236.71,238.9,235.25,235.72,1293697,0.0,1.0
2025-11-20,231.69,241.005,231.38,239.3,1601273,231.69,241.005,231.38,239.3,1601273,0.0,1.0
2025-11-21,236.92,237.94,231.24,234.12,1606039,236.92,237.94,231.24,234.12,1606039,0.0,1.0
2025-11-24,240.71,241.98,236.43,236.96,1925888,240.71,241.98,236.43,236.96,1925888,0.0,1.0
2025-11-25,248.0,248.55,240.85,241.31,961053,248.0,248.55,240.85,241.31,961053,0.0,1.0
2025-11-26,252.54,254.82,247.94,247.94,1128601,252.54,254.82,247.94,247.94,1128601,0.0,1.0