date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-06-02,28.0,28.0,22.048,24.45,22210,26.0106697629818,26.0106697629818,20.4815445333651,22.7128884180323,23908.6500142743,0.0,1.0
2015-06-03,28.06,28.98,26.99,27.0,41907,26.0664069124739,26.9210432046861,25.0724277465313,25.0817172714467,45112.1024830344,0.0,1.0
2015-06-04,27.87,28.5,27.55,27.82,57691,25.8899059390822,26.4751460087493,25.592641141791,25.8434583145055,62103.2835647683,0.0,1.0
2015-06-05,27.86,28.17,27.64,28.0,16751,25.8806164141669,26.1685916865427,25.6762468660291,26.0106697629818,18032.1385136925,0.0,1.0
2015-06-08,27.97,28.45,27.2,27.88,48962,25.9828011882357,26.4286983841725,25.2675077697537,25.8991954639976,52706.6781629402,0.0,1.0
2015-06-09,25.8,28.14,25.5,28.11,55681,23.9669742816046,26.1407231117967,23.6882885341441,26.1128545370506,59939.5561208831,0.0,1.0
2015-06-10,26.0506,26.44,25.32,26.23,84759,24.1997697759833,24.5615038761871,23.5210770856678,24.3664238529647,91241.4798090897,0.0,1.0
2015-06-11,26.03,26.42,25.4701,26.03,121151,24.1806333546577,24.5429248263564,23.6605128546472,24.1806333546577,130416.787837882,0.0,1.0
2015-06-12,25.96,26.022,25.53,25.86,114754,24.1156066802502,24.1732017347254,23.7161571088902,24.0227114310967,123530.536863487,0.0,1.0
2015-06-15,25.42,25.6,25.0,25.02,35437,23.6139723348213,23.7811837832976,23.2238122883766,23.2423913382073,38147.2683726178,0.0,1.0
2015-06-16,24.9,25.555,24.55,25.44,65263,23.1309170392231,23.7393809211785,22.8057836671858,23.632551384652,70254.400084718,0.0,1.0
2015-06-17,24.91,24.95,24.55,24.81,10190,23.1402065641384,23.1773646637998,22.8057836671858,23.0473113149849,10969.3446035775,0.0,1.0
2015-06-18,24.88,25.51,24.7,24.88,40570,23.1123379893924,23.6975780590595,22.9451265409161,23.1123379893924,43672.8469643904,0.0,1.0
2015-06-19,24.95,25.12,24.58,24.68,211054,23.1773646637998,23.3352865873608,22.8336522419318,22.9265474910854,227195.687533213,0.0,1.0
2015-06-22,25.26,25.33,24.84,24.92,118284,23.4653399361757,23.5303666105831,23.075179889731,23.1494960890538,127330.515906728,0.0,1.0
2015-06-23,25.9,26.78,24.99,25.55,44062,24.0598695307581,24.877347723309,23.2145227634612,23.7347361587209,47431.9197176479,0.0,1.0
2015-06-24,25.92,26.07,25.5772,25.9,56042,24.0784485805888,24.2177914543191,23.7600036664906,24.0598695307581,60328.1658757301,0.0,1.0
2015-06-25,26.49,26.51,26.1,26.44,42179,24.6079515007638,24.6265305505945,24.2456600290651,24.5615038761871,45404.905400814,0.0,1.0
2015-06-26,26.88,27.07,26.17,26.78,46632,25.063138221616,25.2402958206527,24.4011282462683,24.9698973800177,50012.4185932523,0.1,1.0
2015-06-29,26.68,27.11,25.71,25.86,52041,24.8766565384195,25.277592157292,23.9722203749162,24.1120816373136,55813.5245327551,0.0,1.0
2015-06-30,27.77,28.0,26.0401,26.71,39533,25.8929817118406,26.1074356475167,24.2800083930321,24.9046287908989,42398.8022012147,0.0,1.0
2015-07-01,27.99,28.1,27.73,27.75,41426,26.0981115633568,26.2006764891149,25.8556853752013,25.874333543521,44429.028406332,0.0,1.0
2015-07-02,29.09,30.5,27.81,27.81,51766,27.1237608209379,28.4384566874735,25.9302780484799,25.9302780484799,55518.5893999462,0.0,1.0
2015-07-06,29.81,29.88,28.45,28.74,18903,27.7950948804454,27.8603634695642,26.5270194347089,26.7974178753439,20273.3047835874,0.0,1.0
2015-07-07,29.35,29.73,28.6771,29.73,37894,27.3661870090934,27.7205022071668,26.7387693859786,27.7205022071668,40640.9888096736,0.0,1.0
2015-07-08,28.17,29.125,27.69,28.96,8441,26.2659450782337,27.1563951154972,25.818389038562,27.0025477268601,9052.89984014503,0.0,1.0
2015-07-09,27.86,28.3199,26.89,28.15,17980,25.9768984692791,26.4057130997895,25.0724623057758,26.2472969099141,19283.3952287415,0.0,1.0
2015-07-10,29.18,29.7,28.16,28.19,44934,27.2076775783763,27.6925299546873,26.2566209940739,26.2845932465534,48191.3282095814,0.0,1.0
2015-07-13,28.74,28.86,28.41,28.41,17705,26.7974178753439,26.9093068852618,26.4897230980696,26.4897230980696,18988.4600959326,0.0,1.0
2015-07-14,28.36,28.5023,28.19,28.38,19895,26.4431026772704,26.5757843948648,26.2845932465534,26.4617508455901,21337.2162444835,0.0,1.0
2015-07-15,28.01,28.19,27.83,28.12,14360,26.1167597316765,26.2845932465534,25.9489262167996,26.2193246574346,15400.9763895845,0.0,1.0
2015-07-16,29.92,29.97,27.91,28.215,27011,27.8976598062035,27.9442802270027,26.0235188900782,26.307903456953,28969.0649901857,0.0,1.0
2015-07-17,29.96,30.2,29.73,29.84,13720,27.9349561428428,28.1587341626787,27.7205022071668,27.8230671329249,14714.5818986838,0.0,1.0
2015-07-20,29.56,30.34,29.49,30.25,15881,27.5619927764497,28.2892713409163,27.4967241873309,28.2053545834778,17032.2357968657,0.0,1.0
2015-07-21,29.41,30.16,29.26,29.6501,11606,27.4221315140523,28.1214378260394,27.2822702516549,27.6460027747298,12447.3350959274,0.0,1.0
2015-07-22,28.55,29.29,28.5,28.6203,12378,26.6202602763072,27.3102425041344,26.573639855508,26.6858085879508,13275.2984505763,0.0,1.0
2015-07-23,28.33,28.89,28.17,28.55,19489,26.415130424791,26.9372791377413,26.2659450782337,26.6202602763072,20901.7847393183,0.0,1.0
2015-07-24,28.1,28.17,27.62,27.91,33320,26.2006764891149,26.2659450782337,25.7531204494432,26.0235188900782,35735.4131825178,0.0,1.0
2015-07-27,27.63,27.89,27.34,27.83,106286,25.7624445336031,26.0048707217586,25.4920460929681,25.9489262167996,113990.82009355,0.0,1.0
2015-07-28,28.88,28.97,27.6,27.87,20444,26.9279550535815,27.0118718110199,25.7344722811236,25.9862225534389,21926.0140187092,0.0,1.0
2015-07-29,29.85,30.07,28.55,29.04,15487,27.8323912170847,28.0375210686009,26.6202602763072,27.0771404001387,16609.6741884049,0.0,1.0
2015-07-30,29.4,30.97,29.4,30.6,5651,27.4128074298925,28.8766886429854,27.4128074298925,28.5316975290718,6060.64885637478,0.0,1.0
2015-07-31,29.79,30.0499,29.13,29.63,21265,27.7764467121258,28.0187796594397,27.1610571575772,27.6272613655685,22806.5294515678,0.0,1.0
2015-08-03,31.0,31.78,30.32,31.7,25906,28.9046608954649,29.6319394599314,28.2706231725966,29.5573467866528,27783.9620019899,0.0,1.0
2015-08-04,31.02,32.75,30.65,31.25,38137,28.9233090637845,30.5363756234347,28.5783179498709,29.1377629994606,40901.6042179376,0.0,1.0
2015-08-05,31.07,31.3,31.01,31.3,19978,28.9699294845837,29.1843834202597,28.9139849796247,29.1843834202597,21426.2330300222,0.0,1.0
2015-08-06,31.59,31.86,31.18,31.86,19483,29.4547818608947,29.70653213321,29.0724944103418,29.70653213321,20895.3497909662,0.0,1.0
2015-08-07,31.95,32.5,31.34,31.34,36802,29.7904488906485,30.303273519439,29.221679756899,29.221679756899,39469.8282095743,0.0,1.0
2015-08-10,32.03,32.26,31.77,32.0,48012,29.8650415639271,30.0794954996031,29.6226153757716,29.8370693114476,51492.4567142569,0.0,1.0
2015-08-11,31.65,32.12,31.34,31.34,82001,29.5107263658537,29.9489583213655,29.221679756899,29.221679756899,87945.3666380441,0.0,1.0
2015-08-12,31.79,31.95,31.51,31.58,52221,29.6412635440912,29.7904488906485,29.3801891876161,29.4454577767349,56006.5729833211,0.0,1.0
2015-08-13,32.4,32.54,31.37,31.65,16225,30.2100326778407,30.3405698560783,29.2496520093785,29.5107263658537,17401.1728357248,0.0,1.0
2015-08-14,32.5,33.07,32.23,32.25,18789,30.303273519439,30.8347463165491,30.0515232471236,30.0701714154433,20151.0407648957,0.0,1.0
2015-08-17,33.84,34.12,32.64,33.24,26605,31.5527007968559,31.813775153331,30.4338106976766,30.9932557472662,28533.6334850205,0.0,1.0
2015-08-18,32.63,34.31,32.15,33.74,25833,30.4244866135167,31.9909327523677,29.976930573845,31.4594599552576,27705.6701303716,0.0,1.0
2015-08-19,32.36,32.7,30.12,32.28,29420,30.1727363412014,30.4897552026355,28.0841414894001,30.0981436679228,31552.6967535916,0.0,1.0
2015-08-20,32.28,32.3,31.73,32.05,19630,30.0981436679228,30.1167918362424,29.5853190391323,29.8836897322468,21053.0060255949,0.0,1.0
2015-08-21,31.8,32.38,31.69,32.22,26491,29.6505876282511,30.1913845095211,29.548022702493,30.0421991629638,28411.3694663288,0.0,1.0
2015-08-24,30.54,30.75,29.822,30.48,36663,28.4757530241128,28.6715587914692,27.8062837814372,28.4198085191539,39320.7519060819,0.0,1.0
2015-08-25,31.08,31.6,30.9,31.27,22748,28.9792535687435,29.4641059450545,28.8114200538666,29.1564111677802,24397.0341859518,0.0,1.0
2015-08-26,31.24,31.67,30.49,31.67,47664,29.1284389153007,29.5293745341733,28.4291326033137,29.5293745341733,51119.2297098297,0.0,1.0
2015-08-27,31.39,31.56,31.0,31.56,9486,29.2683001776981,29.4268096084152,28.9046608954649,29.4268096084152,10173.6533448188,0.0,1.0
2015-08-28,31.41,31.475,31.04,31.35,19001,29.2869483460178,29.3475548930567,28.9419572321042,29.2310038410588,20378.4089400066,0.0,1.0
2015-08-31,31.93,32.01,30.88,31.22,18880,29.7718007223288,29.8463933956074,28.7927718855469,29.1097907469811,20248.6374815707,0.0,1.0
2015-09-01,31.56,31.6,31.18,31.42,67559,29.4268096084152,29.4641059450545,29.0724944103418,29.2962724301776,72456.4459543132,0.0,1.0
2015-09-02,32.225,32.3,31.6,31.6,60962,30.0468612050437,30.1167918362424,29.4641059450545,29.4641059450545,65381.2202410758,0.0,1.0
2015-09-03,31.93,32.44,31.8,32.44,29160,29.7718007223288,30.24732901448,29.6505876282511,30.24732901448,31273.8489916632,0.0,1.0
2015-09-04,32.17,32.3564,31.66,31.66,29059,29.9955787421647,30.1693796709039,29.5200504500135,29.5200504500135,31165.5273610679,0.0,1.0
2015-09-08,32.07,32.53,32.01,32.53,14280,29.9023379005664,30.3312457719185,29.8463933956074,30.3312457719185,15315.1770782219,0.0,1.0
2015-09-09,31.39,32.48,31.24,32.34,29424,29.2683001776981,30.2846253511193,29.1284389153007,30.1540881728817,31556.9867191598,0.0,1.0
2015-09-10,31.87,32.05,31.39,31.48,23734,29.7158562173699,29.8836897322468,29.2683001776981,29.3522169351366,25454.5106984956,0.0,1.0
2015-09-11,31.65,32.1,31.21,31.94,7142,29.5107263658537,29.9303101530459,29.1004666628213,29.7811248064887,7659.73352189499,0.0,1.0
2015-09-14,31.5,32.03,31.41,32.03,16808,29.3708651034562,29.8650415639271,29.2869483460178,29.8650415639271,18026.4353172797,0.0,1.0
2015-09-15,32.0,32.345,31.64,31.84,18258,29.8370693114476,30.1587502149617,29.5014022816938,29.6878839648904,19581.5478357266,0.0,1.0
2015-09-16,32.54,32.62,32.37,32.51,64429,30.3405698560783,30.4151625293569,30.1820604253612,30.3125976035988,69099.5478972519,0.0,1.0
2015-09-17,32.79,33.11,32.51,32.615,11582,30.573671960074,30.8720426531885,30.3125976035988,30.410500487277,12421.5953025186,0.0,1.0
2015-09-18,32.52,33.02,32.17,32.54,64861,30.3219216877586,30.78812589575,29.9955787421647,30.3405698560783,69562.86417861,0.0,1.0
2015-09-21,33.18,33.33,32.5,32.73,20280,30.9373112423072,31.0771725047047,30.303273519439,30.517727455115,21750.125430416,0.0,1.0
2015-09-22,33.28,33.78,32.74,32.96,26436,31.0305520839055,31.4967562918969,30.5270515392748,30.732181390791,28352.3824397671,0.0,1.0
2015-09-23,33.11,33.63,32.94,32.94,11474,30.8720426531885,31.3568950294995,30.7135332224714,30.7135332224714,12305.7662321791,0.0,1.0
2015-09-24,33.73,33.91,33.072,33.55,11949,31.4501358710977,31.6179693859746,30.8366111333811,31.2823023562209,12815.1996433945,0.0,1.0
2015-09-25,34.17,34.29,33.76,33.93,57872,31.8603955741302,31.9722845840481,31.4781081235772,31.6366175542943,62067.2218396958,0.0,1.0
2015-09-28,33.05,33.93,32.75,33.93,78555,30.9093389898278,31.7323410567279,30.6287701033845,31.7323410567279,83995.4148115046,0.1,1.0
2015-09-29,32.17,33.18,31.75,32.51,63683,30.0863369229277,31.0309188406198,29.6935404819072,30.40431499423,68093.4377371402,0.0,1.0
2015-09-30,32.29,32.45,31.37,32.45,45546,30.1985644775049,30.3482012169413,29.3381532257457,30.3482012169413,48700.3394183031,0.0,1.0
2015-10-01,33.27,33.3099,32.57,32.67,27641,31.1150895065528,31.1524051684497,30.4604287715186,30.5539517336664,29555.3085202063,0.0,1.0
2015-10-02,33.28,33.62,33.25,33.32,35683,31.1244418027676,31.4424198740699,31.0963849141232,31.1618509876267,38154.2662684606,0.0,1.0
2015-10-05,33.7,34.18,33.42,33.49,26178,31.5172382437881,31.9661484620972,31.2553739497744,31.3208400232778,27990.9868109677,0.0,1.0
2015-10-06,33.71,33.73,33.29,33.7,18299,31.5265905400028,31.5452951324324,31.1337940989823,31.5172382437881,19566.3178109061,0.0,1.0
2015-10-07,33.2691,33.64,33.13,33.64,18353,31.1142477998935,31.4611244664994,30.984157359546,31.4611244664994,19624.0576415956,0.0,1.0
2015-10-08,32.99,33.19,32.84,33.0,6655,30.8532252125391,31.0402711368346,30.7129407693175,30.8625775087539,7115.89950443084,0.0,1.0
2015-10-09,32.9,33.29,32.36,33.12,14188,30.7690545466062,31.1337940989823,30.2640305510084,30.9748050633312,15170.6058856295,0.0,1.0
2015-10-12,32.74,33.5,31.56,32.85,15437,30.6194178071698,31.3301923194926,29.5158468538265,30.7222930655323,16506.1067843574,0.0,1.0
2015-10-13,32.96,33.11,32.27,32.56,31020,30.8251683238948,30.9654527671164,30.1798598850754,30.4510764753038,33168.3249628016,0.0,1.0
2015-10-14,33.21,33.24,32.99,33.0,23311,31.0589757292641,31.0870326179085,30.8532252125391,30.8625775087539,24925.4295037998,0.0,1.0
2015-10-15,32.95,33.369,32.94,33.18,14174,30.81581602768,31.2076772390791,30.8064637314653,31.0309188406198,15155.6362998952,0.0,1.0
2015-10-16,32.75,33.28,32.66,32.8,5125,30.6287701033845,31.1244418027676,30.5445994374516,30.6755315844584,5479.93763489227,0.0,1.0
2015-10-19,32.31,32.469,32.01,32.469,26739,30.2172690699345,30.3659705797494,29.9367001834913,30.3659705797494,28590.8394964652,0.0,1.0
2015-10-20,33.12,33.2296,32.56,32.97,7598,30.9748050633312,31.0773062298451,30.4510764753038,30.8345206201096,8124.208029251,0.0,1.0
2015-10-21,32.79,33.26,32.72,33.13,7538,30.6661792882436,31.105737210338,30.6007132147402,30.984157359546,8060.05266181814,0.0,1.0
2015-10-22,32.9,32.95,32.8,32.89,9010,30.7690545466062,30.81581602768,30.6755315844584,30.7597022503914,9633.99767617156,0.0,1.0
2015-10-23,32.77,33.05,32.58,33.05,6423,30.6474746958141,30.9093389898278,30.4697810677334,30.9093389898278,6867.83208369034,0.0,1.0
2015-10-26,32.86,33.2,32.74,32.89,45069,30.7316453617471,31.0496234330494,30.6194178071698,30.7597022503914,48190.3042472115,0.0,1.0
2015-10-27,32.89,33.38,32.5001,32.6516,69155,30.7597022503914,31.2179647649153,30.3950562209774,30.5367435086312,73944.4072470194,0.0,1.0
2015-10-28,32.24,35.22,32.11,33.81,91024,30.1518029964311,32.9387872684337,30.030223145639,31.6201135021506,97327.9694201821,0.0,1.0
2015-10-29,34.14,34.81,32.18,32.18,35006,31.9287392772381,32.555343123628,30.0956892191424,30.0956892191424,37430.3798725929,0.0,1.0
2015-10-30,35.2,35.83,33.95,33.95,22220,32.9200826760042,33.5092773375349,31.7510456491574,31.7510456491574,23758.8710726451,0.0,1.0
2015-11-02,35.86,37.3,35.66,35.66,17127,33.5373342261792,34.8840648811067,33.3502883018838,33.3502883018838,18313.1496337171,0.0,1.0
2015-11-03,35.72,36.09,35.11,35.29,15583,33.4064020791724,33.752437039119,32.8359120100712,33.0042533419371,16662.2181784441,0.0,1.0
2015-11-04,35.91,36.07,34.95,34.95,17166,33.5840957072531,33.7337324466895,32.6862752706348,32.6862752706348,18354.8506225484,0.0,1.0
2015-11-05,36.79,37.075,35.87,35.87,13519,34.4070977741532,34.6736382162743,33.546686522394,33.546686522394,14455.2735387529,0.0,1.0
2015-11-06,36.99,37.3,36.29,36.77,13456,34.5941436984487,34.8840648811067,33.9394829634145,34.3883931817237,14387.9104029483,0.0,1.0
2015-11-09,35.4,36.64,35.305,36.64,8475,33.1071286002996,34.2668133309316,33.0182817862593,34.2668133309316,9061.94564989502,0.0,1.0
2015-11-10,36.68,37.11,35.36,35.4,9026,34.3042225157907,34.706371253026,33.0697194154405,33.1071286002996,9651.10577415367,0.0,1.0
2015-11-11,36.39,37.01,36.39,36.78,4512,34.0330059255623,34.6128482908782,34.0330059255623,34.3977454779384,4824.48363095295,0.0,1.0
2015-11-12,36.02,36.21,35.7,36.21,8547,33.6869709656156,33.8646645936963,33.3876974867429,33.8646645936963,9138.93209081448,0.0,1.0
2015-11-13,35.84,36.34,35.74,36.34,5577,33.5186296337497,33.9862444444884,33.4251066716019,33.9862444444884,5963.24140288666,0.0,1.0
2015-11-16,36.1,36.5,35.67,35.67,6543,33.7617893353338,34.1358811839248,33.3596405980985,33.3596405980985,6996.14281855612,0.0,1.0
2015-11-17,36.55,36.91,36.0,36.16,17294,34.1826426649986,34.5193253287305,33.6682663731861,33.8179031126224,18491.7154064052,0.0,1.0
2015-11-18,36.7,36.89,36.35,36.37,12104,34.3229271082202,34.5006207363009,33.9955967407032,34.0143013331327,12942.2761234607,0.0,1.0
2015-11-19,36.88,36.905,36.5,36.5,16968,34.4912684400862,34.5146491806231,34.1358811839248,34.1358811839248,18143.1379100199,0.0,1.0
2015-11-20,38.01,38.45,36.9,36.9,33291,35.5480779123556,35.9595789458057,34.5099730325157,34.5099730325157,35596.6056201363,0.0,1.0
2015-11-23,39.62,39.76,38.15,38.15,32945,37.0537976029342,37.1847297499411,35.6790100593625,35.6790100593625,35226.6430012733,0.0,1.0
2015-11-24,39.71,40.36,39.14,39.5,39450,37.1379682688672,37.7458675228275,36.6048873846251,36.9415700483569,42182.1540871219,0.0,1.0
2015-11-25,40.87,41.34,39.98,39.98,18110,38.222834629781,38.6623925518753,37.3904802666661,37.3904802666661,19364.2284034924,0.0,1.0
2015-11-27,40.57,40.715,40.23,40.715,3895,37.9422657433377,38.077874038452,37.6242876720354,38.077874038452,4164.75260251813,0.0,1.0
2015-11-30,40.7,40.75,40.4,40.407,22749,38.0638455941298,38.1106070752037,37.7832767076866,37.7898233150369,24324.5075621784,0.0,1.0
2015-12-01,42.19,42.21,40.592,40.9,32970,39.4573377301311,39.4760423225607,37.9628407950102,38.2508915184253,35253.3744043703,0.0,1.0
2015-12-02,40.45,42.01,40.0101,42.01,30655,37.8300381887605,39.2889963982652,37.4186306782726,39.2889963982652,32778.0464775848,0.0,1.0
2015-12-03,39.68,40.34,39.25,39.25,65080,37.1099113802229,37.7271629303979,36.7077626429876,36.7077626429876,69587.1885422026,0.0,1.0
2015-12-04,39.46,39.76,39.3,39.68,32677,36.9041608634978,37.1847297499411,36.7545241240615,37.1099113802229,34940.0823600731,0.0,1.0
2015-12-07,39.3,39.31,38.8,39.2145,13135,36.7545241240615,36.7638764202762,36.2869093133228,36.6745619914251,14044.6791871824,0.0,1.0
2015-12-08,39.02,39.79,38.3,38.3,26228,36.4926598300478,37.2127866385854,35.8192945025841,35.8192945025841,28044.4496171618,0.0,1.0
2015-12-09,38.31,39.15,37.83,38.75,8509,35.8286467987988,36.6142396808398,35.3797365804897,36.2401478322489,9098.30035810699,0.0,1.0
2015-12-10,39.76,39.985,38.35,38.35,26914,37.1847297499411,37.3951564147735,35.8660559836579,35.8660559836579,28777.9593181444,0.0,1.0
2015-12-11,39.29,39.54,39.03,39.39,18023,36.7451718278467,36.978979233216,36.5020121262626,36.8386947899944,19271.2031207148,0.0,1.0
2015-12-14,39.45,39.8,39.17,39.41,31326,36.8948085672831,37.2221389348001,36.6329442732694,36.857399382424,33495.5173367093,0.0,1.0
2015-12-15,39.85,39.85,39.07,39.53,11082,37.268900415874,37.268900415874,36.5394213111217,36.9696269370013,11849.4963648539,0.0,1.0
2015-12-16,42.09,42.31,39.64,40.1,19945,39.3638147679834,39.5695652847084,37.0725021953638,37.5027078212434,21326.3133908149,0.0,1.0
2015-12-17,41.29,42.27,41.2,42.06,30490,38.6156310708015,39.5321560998493,38.5314604048685,39.3357578793391,32601.6192171444,0.0,1.0
2015-12-18,41.18,41.88,41.18,41.51,15071,38.512755812439,39.1674165474731,38.512755812439,38.8213815875265,16114.7590430168,0.0,1.0
2015-12-21,39.87,41.45,39.84,41.45,12149,37.2876050083036,38.7652678102379,37.2595481196593,38.7652678102379,12990.3926490353,0.0,1.0
2015-12-22,40.29,40.57,39.99,40.06,37171,37.6804014493241,37.9422657433377,37.3998325628809,37.4652986363843,39745.3193807961,0.0,1.0
2015-12-23,40.08,41.22,39.87,40.51,39814,37.4840032288138,38.550164997298,37.2876050083036,37.8861519660491,42571.3633162148,0.0,1.0
2015-12-24,39.89,40.16,39.84,40.14,22398,37.3063096007331,37.558821598532,37.2595481196593,37.5401170061025,23949.198662696,0.0,1.0
2015-12-28,39.97,40.8,38.86,39.3,17057,37.3811279704513,38.1573685562775,36.3430230906114,36.7545241240615,18238.3017050453,0.0,1.0
2015-12-29,40.43,40.85,40.35,40.47,48764,37.9048565584787,38.2986245464718,37.8298531321943,37.9423582716209,52012.5572024886,0.1,1.0
2015-12-30,40.22,40.4,40.0826,40.21,45598,37.7079725644821,37.876730273622,37.5791541798386,37.6985971361966,48635.6448059856,0.0,1.0
2015-12-31,40.43,40.69,40.17,40.21,68679,37.9048565584787,38.1486176939029,37.6610954230544,37.6985971361966,73254.2534679214,0.0,1.0
2016-01-04,39.49,40.23,38.68,40.23,30080,37.023566299637,37.7173479927676,36.2641566085074,37.7173479927676,32083.8676205984,0.0,1.0
2016-01-05,37.28,38.68,37.15,38.68,20529,34.9515966485304,36.2641566085074,34.8297160808183,36.2641566085074,21896.5996802947,0.0,1.0
2016-01-06,36.24,37.23,36.18,36.78,12138,33.9765521068332,34.9047195071026,33.9202995371199,34.4828252342529,12946.6085498279,0.0,1.0
2016-01-07,35.185,35.97,35.0,35.77,89167,32.9874444227077,33.7234155431234,32.813998999425,33.5359069774124,95107.121812696,0.0,1.0
2016-01-08,35.99,36.86,35.27,35.91,44771,33.7421663996945,34.5578286605373,33.0671355631349,33.6671629734101,47753.5517700069,0.0,1.0
2016-01-11,35.1,36.1,34.9,35.83,30876,32.9077532822805,33.8452961108355,32.7202447165695,33.5921595471257,32932.895500452,0.0,1.0
2016-01-12,35.37,35.53,34.94,34.94,12079,33.1608898459904,33.3108966985592,32.7577464297117,32.7577464297117,12883.6780913965,0.0,1.0
2016-01-13,34.53,35.99,34.31,35.44,27755,32.3733538700042,33.7421663996945,32.1670944477221,33.2265178439892,29603.980911227,0.0,1.0
2016-01-14,35.0,35.22,33.95,34.425,36173,32.813998999425,33.0202584217071,31.8295790294423,32.2749118730059,38582.7707260607,0.0,1.0
2016-01-15,34.66,34.95,34.1,34.28,44181,32.4952344377163,32.7671218579973,31.9702104537255,32.1389681628654,47124.2471856934,0.0,1.0
2016-01-19,33.79,33.94,33.4,33.8,53113,31.6795721768735,31.8202036011567,31.313930473737,31.688947605159,56651.2786214375,0.0,1.0
2016-01-20,34.89,35.25,33.06,33.4,80612,32.710869288284,33.0483847065638,30.9951659120283,31.313930473737,85982.2053401487,0.0,1.0
2016-01-21,35.58,35.67,34.48,35.455,40349,33.3577738399869,33.4421526945569,32.3264767285764,33.2405809864175,43036.9672414736,0.0,1.0
2016-01-22,36.88,37.23,36.02,36.31,24246,34.5765795171084,34.9047195071026,33.7702926845511,34.0421801048321,25861.2185614704,0.0,1.0
2016-01-25,37.07,37.56,36.56,36.66,37141,34.7547126545339,35.2141086405258,34.2765658119708,34.3703200948263,39615.2568915108,0.0,1.0
2016-01-26,38.27,38.52,37.09,37.231,27417,35.8797640487999,36.1141497559386,34.773463511105,34.9056570499312,29243.464047671,0.0,1.0
2016-01-27,37.56,38.19,37.1,38.19,17262,35.2141086405258,35.8047606225155,34.7828389393905,35.8047606225155,18411.9588719006,0.0,1.0
2016-01-28,37.26,37.77,36.37,36.59,13465,34.9328457919593,35.4109926345224,34.0984326745454,34.3046920968275,14362.0105555637,0.0,1.0
2016-01-29,38.18,38.84,37.26,37.38,60983,35.7953851942299,36.4141634610762,34.9328457919593,35.0453509313859,65045.5618054173,0.0,1.0
2016-02-01,37.74,37.95,36.37,37.45,36743,35.3828663496657,35.5797503436623,34.0984326745454,35.1109789293848,39190.742951584,0.0,1.0
2016-02-02,36.81,37.15,36.66,36.96,10383,34.5109515191096,34.8297160808183,34.3703200948263,34.6515829433928,11074.6940659798,0.0,1.0
2016-02-03,36.37,37.37,35.88,37.37,61584,34.0984326745454,35.0359755031004,33.6390366885534,35.0359755031004,65686.5991870655,0.0,1.0
2016-02-04,36.85,37.05,36.05,36.515,28386,34.5484532322518,34.7359617979628,33.7984189694077,34.2343763846858,30277.0168310607,0.0,1.0
2016-02-05,35.94,36.8,35.35,36.44,17249,33.6952892582667,34.501576090824,33.1421389894193,34.1640606725442,18398.0928386869,0.0,1.0
2016-02-08,33.81,35.73,33.76,35.72,14587,31.6983230334446,33.4984052642702,31.6514458920168,33.4890298359846,15558.7558836991,0.0,1.0
2016-02-09,33.18,33.91,32.71,32.88,34740,31.1076710514549,31.7920773163001,30.6670259220341,30.8264082028884,37054.3072187363,0.0,1.0
2016-02-10,33.85,34.48,33.15,33.89,36325,31.7358247465868,32.3264767285764,31.0795447665983,31.773326459729,38744.8966528669,0.0,1.0
2016-02-11,35.96,36.18,33.84,34.03,26917,33.7140401148378,33.9202995371199,31.7264493183012,31.9045824557267,28710.1550779138,0.0,1.0
2016-02-12,36.82,37.04,36.1,36.1,23388,34.5203269473951,34.7265863696772,33.8452961108355,33.8452961108355,24946.0603693669,0.0,1.0
2016-02-16,37.56,37.81,36.96,36.96,14809,35.2141086405258,35.4484943476646,34.6515829433928,34.6515829433928,15795.5450662713,0.0,1.0
2016-02-17,38.64,38.88,37.64,37.65,14455,36.2266548953652,36.4516651742184,35.2891120668102,35.2984874950958,15417.9623156832,0.0,1.0
2016-02-18,39.12,39.69,39.12,39.2,33855,36.6766754530716,37.211074865348,36.6766754530716,36.751678879356,36110.3503422659,0.0,1.0
2016-02-19,39.06,39.31,38.78,39.05,20870,36.6204228833583,36.8548085904971,36.3579108913629,36.6110474550728,22260.3163976692,0.0,1.0
2016-02-22,37.85,39.15,37.83,39.15,19784,35.4859960608068,36.7048017379282,35.4672452042357,36.7048017379282,21101.9693153563,0.0,1.0
2016-02-23,37.42,38.12,37.3,37.88,27354,35.0828526445281,35.7391326245166,34.9703475051015,35.5141223456634,29176.2671174817,0.0,1.0
2016-02-24,37.45,37.61,36.7,37.0716,26268,35.1109789293848,35.2609857819536,34.4078218079685,34.7562127230595,28017.9200351688,0.0,1.0
2016-02-25,38.41,38.5,37.77,37.9,113127,36.0110200447976,36.0953988993675,35.4109926345224,35.5328732022345,120663.287643465,0.0,1.0
2016-02-26,39.0,39.23,38.33,38.34,41454,36.564170313645,36.7798051642127,35.9360166185132,35.9453920467987,44215.5800646372,0.0,1.0
2016-02-29,38.99,39.23,38.77,38.935,44757,36.5547948853595,36.7798051642127,36.3485354630774,36.5032300297889,47738.6191188537,0.0,1.0
2016-03-01,39.06,39.28,38.77,38.77,24815,36.6204228833583,36.8266823056404,36.3485354630774,36.3485354630774,26468.1241690542,0.0,1.0
2016-03-02,40.26,40.82,38.89,39.05,43801,37.7454742776243,38.2704982616151,36.461040602504,36.6110474550728,46718.9323686779,0.0,1.0
2016-03-03,40.5901,41.016,40.34,40.34,55295,38.0549571653303,38.4542566560119,37.8204777039087,37.8204777039087,58978.6389654584,0.0,1.0
2016-03-04,40.27,40.7,39.83,40.695,32952,37.7548497059099,38.1579931221885,37.3423308613457,38.1533054080457,35147.1943428842,0.0,1.0
2016-03-07,39.99,40.9,39.895,40.9,24528,37.4923377139145,38.3455016878995,37.4032711452017,38.3455016878995,26162.0048204134,0.0,1.0
2016-03-08,39.82,39.91,39.34,39.64,25680,37.3329554330601,37.41733428763,36.8829348753537,37.1641977239202,27390.7486867343,0.0,1.0
2016-03-09,40.64,40.74,39.95,39.96,11238,38.1017405524752,38.1954948353307,37.4548360007723,37.4642114290578,11986.6524042648,0.0,1.0
2016-03-10,40.15,40.68,39.61,40.56,22883,37.6423445664833,38.1392422656174,37.1360714390636,38.0267371261908,24407.418309912,0.0,1.0
2016-03-11,40.5,40.87,40.29,40.58,68278,37.9704845564775,38.3173754030429,37.773600562481,38.0454879827619,72826.5396741761,0.0,1.0
2016-03-14,40.42,40.53,40.23,40.53,24074,37.8954811301931,37.9986108413342,37.7173479927676,37.9986108413342,25677.7602758739,0.0,1.0
2016-03-15,40.01,40.25,39.75,40.12,39286,37.5110885704856,37.7360988493388,37.2673274350613,37.6142182816266,41903.1523717695,0.0,1.0
2016-03-16,40.66,41.05,40.07,40.07,19067,38.1204914090463,38.4861331121827,37.5673411401989,37.5673411401989,20337.2042527244,0.0,1.0
2016-03-17,40.595,41.07,39.76,41.07,25276,38.0595511251902,38.5048839687539,37.2767028633468,38.5048839687539,26959.8350391704,0.0,1.0
2016-03-18,40.55,40.78,40.286,40.286,38257,38.0173616979053,38.2329965484729,37.7698503911667,37.7698503911667,40805.602512009,0.0,1.0
2016-03-21,40.32,41.206,40.08,40.5999,45663,37.8017268473376,38.6323897934373,37.5767165684844,38.0641450850501,48704.974972054,0.0,1.0
2016-03-22,40.49,40.83,39.81,39.81,24423,37.961109128192,38.2798736899007,37.3235800047746,37.3235800047746,26050.0099367644,0.0,1.0
2016-03-23,40.11,40.5,39.81,40.04,27689,37.6048428533411,37.9704845564775,37.3235800047746,37.5392148553422,29533.584127219,0.0,1.0
2016-03-24,40.25,40.35,39.58,39.77,39939,37.7360988493388,37.8298531321943,37.1079451542069,37.2860782916324,42599.6538862725,0.0,1.0
2016-03-28,40.26,40.34,39.98,39.98,21252,37.7454742776243,37.8204777039087,37.4829622856289,37.4829622856289,22667.7644505637,0.0,1.0
2016-03-29,40.22,41.03,40.06,40.06,54683,37.8111022756231,38.5725889201596,37.660685160653,37.660685160653,58166.7850878266,0.11,1.0
2016-03-30,40.43,40.98,40.2,40.36,57081,38.0085247390215,38.5255835717314,37.7923001362519,37.942717251222,60717.5586489078,0.0,1.0
2016-03-31,40.94,41.26,40.56,41.26,23832,38.4879792929889,38.7888135229292,38.1307386449347,38.7888135229292,25350.3067171348,0.0,1.0
2016-04-01,40.42,40.88,40.17,40.75,31718,37.9991236693359,38.4315728748751,37.764096927195,38.3093589689618,33738.7138491977,0.0,1.0
2016-04-04,40.68,41.0,40.19,40.81,31950,38.2435514811623,38.5443857111027,37.7828990665662,38.3657653870756,33985.4942771256,0.0,1.0
2016-04-05,41.44,41.56,40.02,40.41,25229,38.9580327772706,39.0708456134982,37.6230808819105,37.9897225996502,26836.3078284069,0.0,1.0
2016-04-06,42.61,44.055,41.52,41.52,73596,40.0579579304899,41.4164125000641,39.0332413347557,39.0332413347557,78284.7085076473,0.0,1.0
2016-04-07,42.33,42.92,42.13,42.41,26703,39.7947279792921,40.3493910907445,39.6067065855794,39.8699365367772,28404.2145127413,0.0,1.0
2016-04-08,42.31,43.22,42.09,42.51,15614,39.7759258399208,40.6314231813136,39.5691023068369,39.9639472336335,16608.7482830372,0.0,1.0
2016-04-11,43.52,43.73,42.49,42.56,35682,40.9134552718826,41.110877735281,39.9451450942623,40.0109525820617,37955.2552987917,0.0,1.0
2016-04-12,43.63,44.07,43.31,43.31,41026,41.0168670384246,41.4305141045925,40.7160328084843,40.7160328084843,43639.7148110596,0.0,1.0
2016-04-13,44.03,44.05,43.44,43.62,39258,41.39290982585,41.4117119652213,40.8382467143976,41.007465968739,41759.0777568512,0.0,1.0
2016-04-14,43.04,43.84,42.87,43.83,57160,40.4622039269722,41.214289501823,40.3023857423164,41.2048884321373,60801.5916394521,0.0,1.0
2016-04-15,42.98,43.31,42.77,42.77,32735,40.4057975088583,40.7160328084843,40.20837504546,40.20837504546,34820.5056388641,0.0,1.0
2016-04-18,43.12,43.41,42.61,42.84,68978,40.5374124844572,40.8100435053407,40.0579579304899,40.2741825332595,73372.501541395,0.0,1.0
2016-04-19,43.46,43.69,43.11,43.11,58068,40.8570488537688,41.0732734565384,40.5280114147716,40.5280114147716,61767.439176342,0.0,1.0
2016-04-20,43.48,43.78,43.38,43.44,24289,40.8758509931401,41.1578830837091,40.7818402962837,40.8382467143976,25836.4216118029,0.0,1.0
2016-04-21,42.98,43.47,42.93,43.39,49503,40.4057975088583,40.8664499234545,40.3587921604302,40.7912413659694,52656.7738090939,0.0,1.0
2016-04-22,42.62,43.27,42.62,43.22,46248,40.0673590001755,40.6784285297418,40.0673590001755,40.6314231813136,49194.4018569172,0.0,1.0
2016-04-25,43.03,43.26,42.41,42.48,34402,40.4528028572865,40.6690274600561,39.8699365367772,39.9357440245766,36593.7081102246,0.0,1.0
2016-04-26,43.38,43.85,43.17,43.41,50111,40.7818402962837,41.2236905715086,40.5844178328854,40.8100435053407,53303.5087236633,0.0,1.0
2016-04-27,43.78,45.419,43.58,43.58,40433,41.1578830837091,42.6987184051847,40.9698616899964,40.9698616899964,43008.9355276062,0.0,1.0
2016-04-28,44.57,44.88,43.84,43.84,44322,41.9005675888743,42.192000749129,41.214289501823,41.214289501823,47145.69882162,0.0,1.0
2016-04-29,45.01,45.1,44.42,44.72,79557,42.3142146550422,42.3988242822129,41.7595515435898,42.0415836341588,84625.4763131543,0.0,1.0
2016-05-02,46.07,46.26,45.14,45.14,98434,43.3107280417195,43.4893483657466,42.4364285609555,42.4364285609555,104705.106218297,0.0,1.0
2016-05-03,45.15,46.01,44.95,45.97,32514,42.4458296306411,43.2543216236057,42.2578082369284,43.2167173448632,34585.426007088,0.0,1.0
2016-05-04,44.55,44.67,44.1401,44.34,91761,41.881765449503,41.9945782857306,41.4964156030888,41.6843429861047,97606.9777891493,0.0,1.0
2016-05-05,45.01,45.26,44.54,45.13,73118,42.3142146550422,42.5492413971831,41.8723643798174,42.4270274912698,77776.2557294168,0.0,1.0
2016-05-06,46.86,46.94,44.98,44.98,43182,44.0534125468847,44.1286211043697,42.2860114459853,42.2860114459853,45933.0708568023,0.0,1.0
2016-05-09,45.42,46.9,45.34,46.9,105444,42.6996585121532,44.0910168256272,42.6244499546682,44.0910168256272,112161.704493184,0.0,1.0
2016-05-10,45.1,45.81,45.06,45.41,42114,42.3988242822129,43.066300229893,42.3612200034704,42.6902574424676,44797.0299213417,0.0,1.0
2016-05-11,46.8,47.11,44.93,44.93,44128,43.9970061287708,44.2884392890255,42.2390060975571,42.2390060975571,46939.3393258528,0.0,1.0
2016-05-12,45.84,47.05,45.41,46.73,52291,43.0945034389499,44.2320328709117,42.6902574424676,43.9311986409714,55622.3937791916,0.0,1.0
2016-05-13,45.55,45.92,44.77,45.71,26629,42.8218724180665,43.169711996435,42.088588982587,42.9722895330367,28325.5000659022,0.0,1.0
2016-05-16,45.28,46.08,45.12,45.55,37417,42.5680435365544,43.3201291114051,42.4176264215842,42.8218724180665,39800.7899645448,0.0,1.0
2016-05-17,44.58,45.3,44.37,45.1,17490,41.9099686585599,42.5868456759256,41.7125461951616,42.3988242822129,18604.265881281,0.0,1.0
2016-05-18,44.63,44.92,44.27,44.28,28603,41.9569740069881,42.2296050278715,41.6185354983052,41.6279365679909,30425.2611207707,0.0,1.0
2016-05-19,45.13,45.66,44.0,44.44,21806,42.4270274912698,42.9252841846085,41.3647066167931,41.778353682961,23195.2328077309,0.0,1.0
2016-05-20,45.56,45.87,44.97,45.87,13252,42.8312734877521,43.1227066480068,42.2766103762997,43.1227066480068,14096.2682366344,0.0,1.0
2016-05-23,45.18,45.52,45.145,45.52,4544,42.474032839698,42.7936692090096,42.4411290957983,42.7936692090096,4833.49251941341,0.0,1.0
2016-05-24,46.18,46.19,45.63,45.665,14198,43.4141398082615,43.4235408779471,42.8970809755516,42.9299847194513,15102.5367056848,0.0,1.0
2016-05-25,46.42,46.88,46.09,46.09,23411,43.6397654807167,44.0722146862559,43.3295301810908,43.3295301810908,24902.4853371451,0.0,1.0
2016-05-26,46.2,46.65,45.742,46.65,20368,43.4329419476328,43.8559900834863,43.0023729560307,43.8559900834863,21665.6196380749,0.0,1.0
2016-05-27,46.97,47.11,46.49,46.62,12696,44.1568243134266,44.2884392890255,43.7055729685162,43.8277868744294,13504.8461766005,0.0,1.0
2016-05-31,47.26,47.28,46.25,47.01,22374,44.42945533431,44.4482574736813,43.4799472960609,44.1944285921692,23799.4193726575,0.0,1.0
2016-06-01,47.71,47.865,46.26,47.84,25196,44.8525034701636,44.998220050291,43.4893483657466,44.9747173760769,26801.2054399517,0.0,1.0
2016-06-02,47.01,47.474,46.84,47.09,15973,44.1944285921692,44.6306382255826,44.0346104075134,44.2696371496543,16990.6197210806,0.0,1.0
2016-06-03,47.45,47.73,47.1,47.1,12511,44.6080756583371,44.8713056095349,44.2790382193399,44.2790382193399,13308.0600595029,0.0,1.0
2016-06-06,47.12,47.81,46.94,47.81,13892,44.2978403587112,44.94651416702,44.1286211043697,44.94651416702,14777.0418309179,0.0,1.0
2016-06-07,46.39,47.06,45.7501,46.18,52339,43.6115622716598,44.2414339405974,43.0099878224761,43.4141398082615,55673.4517987629,0.0,1.0
2016-06-08,46.03,46.31,45.92,46.13,21524,43.273123762977,43.5363537141747,43.169711996435,43.3671344598333,22895.2669427496,0.0,1.0
2016-06-09,45.99,46.35,45.45,45.67,49515,43.2355194842344,43.5739579929173,42.7278617212102,42.9346852542941,52669.5383139866,0.0,1.0
2016-06-10,45.48,46.35,45.09,46.35,22516,42.7560649302671,43.5739579929173,42.3894232125273,43.5739579929173,23950.4660138891,0.0,1.0
2016-06-13,44.93,45.4899,44.76,45.15,20777,42.2390060975571,42.7653719892558,42.0791879129013,42.4458296306411,22100.6765131718,0.0,1.0
2016-06-14,44.77,45.45,44.39,44.51,16342,42.088588982587,42.7278617212102,41.7313483345329,41.8441611707605,17383.1282465348,0.0,1.0
2016-06-15,44.74,44.82,44.05,44.53,52868,42.0603857735301,42.1355943310152,41.4117119652213,41.8629633101317,56236.1537227879,0.0,1.0
2016-06-16,44.87,45.08,44.12,44.61,15040,42.1825996794433,42.3800221428417,41.4775194530207,41.9381718676168,15998.1794656641,0.0,1.0
2016-06-17,45.22,45.41,44.8,44.83,11475,42.5116371184405,42.6902574424676,42.1167921916439,42.1449954007008,12206.0578037564,0.0,1.0
2016-06-20,45.46,45.9399,45.37,45.62,13541,42.7372627908958,43.1884201251094,42.6526531637251,42.8876799058659,14403.680062803,0.0,1.0
2016-06-21,45.79,46.35,45.57,45.57,9317,43.0474980905217,43.5739579929173,42.8406745574378,42.8406745574378,9910.57434053143,0.0,1.0
2016-06-22,45.46,45.78,44.69,45.72,20831,42.7372627908958,43.0380970208361,42.0133804251019,42.9816906027223,22158.1167851894,0.0,1.0
2016-06-23,46.5,46.59,45.515,45.515,13825,43.7149740382018,43.7995836653725,42.7889686741668,42.7889686741668,14705.7733452664,0.0,1.0
2016-06-24,45.37,45.93,42.92,45.13,24001,42.6526531637251,43.1791130661206,40.3493910907445,42.4270274912698,25530.0734943753,0.0,1.0
2016-06-27,44.47,44.73,43.72,44.67,21554,41.8065568920179,42.0509847038444,41.1014766655953,41.9945782857306,22927.1782049817,0.0,1.0
2016-06-28,44.59,45.09,43.98,44.54,38885,42.0227814947875,42.4939945638029,41.4479015505888,41.975660187886,41260.5279404237,0.11,1.0
2016-06-29,44.81,45.23,43.69,43.69,21888,42.2301152451543,42.6259342231272,41.1745979705599,41.1745979705599,23225.1622877715,0.0,1.0
2016-06-30,45.83,45.83,44.67,44.84,24727,43.1913899059456,43.1913899059456,42.09817558583,42.2583880292952,26237.5999584121,0.0,1.0
2016-07-01,46.17,46.44,45.67,45.88,47509,43.511814792876,43.7662698501443,43.0406017238607,43.2385112128471,50411.3777014681,0.0,1.0
2016-07-05,45.46,45.64,45.19,45.63,17865,42.8426922348742,43.0123289397197,42.5882371776059,43.0029046783394,18956.3927389911,0.0,1.0
2016-07-06,44.03,45.1,43.66,45.1,29719,41.4950228574904,42.5034188251832,41.146325186419,42.5034188251832,31534.566795974,0.0,1.0
2016-07-07,43.98,44.44,43.97,44.25,10875,41.4479015505888,41.8814175740829,41.4384772892085,41.7023566078571,11539.3658570685,0.0,1.0
2016-07-08,44.96,45.04,43.81,43.83,17513,42.3714791658589,42.4468732569013,41.2876891071236,41.3065376298842,18582.8886671117,0.0,1.0
2016-07-11,44.74,45.38,44.7,44.89,13025,42.1641454154921,42.7672981438318,42.1264483699709,42.3055093361967,13820.7117506498,0.0,1.0
2016-07-12,45.33,45.68,44.7001,45.6299,26216,42.7201768369302,43.050025985241,42.1265426125847,43.0028104357256,27817.5646261064,0.0,1.0
2016-07-13,45.05,45.18,44.71,45.18,9122,42.4562975182816,42.5788129162256,42.1358726313512,42.5788129162256,9679.27313546471,0.0,1.0
2016-07-14,44.52,45.67,44.45,45.36,23999,41.9568116651254,43.0406017238607,41.8908418354632,42.7484496210712,25465.1256279344,0.0,1.0
2016-07-15,44.57,44.78,44.09,44.6,29240,42.0039329720269,42.2018424610134,41.5515684257722,42.0322057561678,31026.3041527064,0.0,1.0
2016-07-18,45.16,45.16,44.32,44.32,9859,42.559964393465,42.559964393465,41.7683264375193,41.7683264375193,10461.2972859621,0.0,1.0
2016-07-19,44.22,45.0,43.844,45.0,23598,41.6740838237162,42.4091762113801,41.3197315958167,42.4091762113801,25039.6280915036,0.0,1.0
2016-07-20,44.61,45.01,43.98,44.36,19324,42.0416300175482,42.4186004727604,41.4479015505888,41.8060234830405,20504.5246732865,0.0,1.0
2016-07-21,44.56,45.12,44.24,44.56,22455,41.9945087106466,42.5222673479438,41.6929323464768,41.9945087106466,23826.800949009,0.0,1.0
2016-07-22,44.53,44.72,44.42,44.43,19120,41.9662359265057,42.1452968927315,41.8625690513223,41.8719933127026,20288.0620861746,0.0,1.0
2016-07-25,43.96,44.64,43.771,44.64,35021,41.4290530278282,42.0699028016891,41.2509344877404,42.0699028016891,37160.471878657,0.0,1.0
2016-07-26,44.33,44.83,43.71,44.11,17938,41.7777506988996,42.2489637679149,41.1934464933206,41.5704169485328,19033.8523902615,0.0,1.0
2016-07-27,45.04,45.18,43.81,43.81,30326,42.4468732569013,42.5788129162256,41.2876891071236,41.2876891071236,32178.6491017433,0.0,1.0
2016-07-28,47.51,47.51,44.02,44.02,62839,44.7746658178371,44.7746658178371,41.4855985961101,41.4855985961101,66677.9044682598,0.0,1.0
2016-07-29,49.17,49.41,47.26,47.26,42362,46.339093206968,46.5652754800954,44.5390592833294,44.5390592833294,44949.9417413457,0.0,1.0
2016-08-01,50.15,50.25,48.78,49.2,36094,47.2626708222381,47.3569134360411,45.971547013136,46.3673659911089,38299.0226432211,0.0,1.0
2016-08-02,50.84,51.27,49.97,50.0,51512,47.9129448574792,48.3181880968324,47.0930341173925,47.1213069015335,54658.9254279826,0.0,1.0
2016-08-03,50.315,50.87,50.0,50.87,27389,47.4181711350131,47.9412176416201,47.1213069015335,47.9412176416201,29062.2245019999,0.0,1.0
2016-08-04,51.15,51.35,49.88,49.94,12341,48.2050969602687,48.3935821878749,47.0082157649698,47.0647613332516,13094.925429157,0.0,1.0
2016-08-05,51.3,51.56,50.28,51.19,26166,48.3464608809733,48.5914916768613,47.385186220182,48.24279400579,27764.5100704417,0.0,1.0
2016-08-08,52.29,52.55,51.27,51.27,29491,49.2794627576237,49.5244935535117,48.3181880968324,48.3181880968324,31292.6380221431,0.0,1.0
2016-08-09,52.53,53.15,52.14,52.5,30667,49.5056450307511,50.0899492363301,49.1380988369191,49.4773722466101,32540.4811713764,0.0,1.0
2016-08-10,51.69,52.84,51.44,52.43,9719,48.7140070748053,49.7977971335406,48.4784005402976,49.411402416948,10312.744530101,0.0,1.0
2016-08-11,51.47,52.02,51.2,52.02,26483,48.5066733244385,49.0250077003554,48.2522182671703,49.0250077003554,28100.8759533558,0.0,1.0
2016-08-12,51.7,51.85,50.84,51.77,13676,48.7234313361856,48.8647952568902,47.9129448574792,48.7894011658477,14511.482065404,0.0,1.0
2016-08-15,51.46,52.19,51.41,51.88,9910,48.4972490630582,49.1852201438206,48.4501277561567,48.8930680410311,10515.4129327401,0.0,1.0
2016-08-16,51.48,51.98,51.33,51.51,7740,48.5160975858188,48.9873106548342,48.3747336651142,48.5443703699598,8212.84521689288,0.0,1.0
2016-08-17,51.21,51.5,50.935,51.5,11297,48.2616425285506,48.5349461085795,48.0024753405921,48.5349461085795,11987.1463068784,0.0,1.0
2016-08-18,51.14,51.35,51.01,51.19,5530,48.1956726988884,48.3935821878749,48.0731573009444,48.24279400579,5867.8338565139,0.0,1.0
2016-08-19,49.6,51.11,49.445,50.9699,34554,46.7443364463212,48.1673999147475,46.5982603949264,48.0353660128094,36664.9423287489,0.0,1.0
2016-08-22,49.45,50.0,49.29,49.43,22501,46.6029725256166,47.1213069015335,46.4521843435317,46.584124002856,23875.6111402205,0.0,1.0
2016-08-23,49.67,50.1,49.32,49.32,26847,46.8103062759833,47.2155495153365,46.4804571276726,46.4804571276726,28487.1131185947,0.0,1.0
2016-08-24,49.39,49.54,49.31,49.31,9596,46.5464269573348,46.6877908780394,46.4710328662923,46.4710328662923,10182.2303231659,0.0,1.0
2016-08-25,49.52,49.71,49.3482,49.45,16539,46.6689423552787,46.8480033215046,46.5070335447651,46.6029725256166,17549.3859227637,0.0,1.0
2016-08-26,49.28,49.745,48.78,49.65,13393,46.4427600821514,46.8809882363356,45.971547013136,46.7914577532227,14211.1932803419,0.0,1.0
2016-08-29,48.93,49.27,48.55,49.27,12986,46.1129109338406,46.4333358207711,45.754789001389,46.4333358207711,13779.3291972314,0.0,1.0
2016-08-30,47.79,48.88,47.69,48.86,14030,45.0385451364857,46.0657896269391,44.9443025226826,46.0469411041785,14887.1083195099,0.0,1.0
2016-08-31,47.94,48.41,47.3501,47.3501,118244,45.1799090571903,45.6228493420647,44.623971878366,44.623971878366,125467.657600295,0.0,1.0
2016-09-01,48.25,48.48,47.61,48.05,18138,45.4720611599798,45.6888191717268,44.8689084316402,45.2835759323737,19246.0706129203,0.0,1.0
2016-09-02,49.09,49.11,48.51,48.51,20279,46.2636991159256,46.2825476386862,45.7170919558678,45.7170919558678,21517.866686482,0.0,1.0
2016-09-06,49.09,49.61,48.77,49.31,25441,46.2636991159256,46.7537607077015,45.9621227517557,46.4710328662923,26995.2190133038,0.0,1.0
2016-09-07,48.52,49.01,48.42,48.87,10656,45.7265162172481,46.1883050248831,45.632273603445,46.0563653655588,11306.9869032572,0.0,1.0
2016-09-08,48.88,48.88,48.64,48.74,18253,46.0657896269391,46.0657896269391,45.8396073538118,45.9338499676148,19368.096090949,0.0,1.0
2016-09-09,46.68,48.7,46.55,48.55,16051,43.9924521232716,45.8961529220936,43.8699367253276,45.754789001389,17031.5734594764,0.0,1.0
2016-09-12,47.04,47.31,45.67,46.21,21653,44.3317255329627,44.586180590231,43.0406017238607,43.5495118383972,22975.8058761474,0.0,1.0
2016-09-13,46.62,47.03,46.23,46.98,13727,43.9359065549898,44.3223012715824,43.5683603611578,44.2751799646808,14565.597712182,0.0,1.0
2016-09-14,46.34,47.2,46.13,46.7615,15764,43.6720272363412,44.4825137150476,43.4741177473548,44.0692598535211,16727.0403099611,0.0,1.0
2016-09-15,46.43,47.25,46.33,47.17,10649,43.756845588764,44.5296350219491,43.6626029749609,44.4542409309067,11299.5592654641,0.0,1.0
2016-09-16,45.48,46.63,45.12,46.5,15958,42.8615407576348,43.9453308163701,42.5222673479438,43.8228154184261,16932.8919859401,0.0,1.0
2016-09-19,45.96,46.42,45.51,45.67,108619,43.3139053038896,43.7474213273837,42.8898135417758,43.0406017238607,115254.655634843,0.0,1.0
2016-09-20,48.16,48.67,45.19,46.88,98229,45.387242807557,45.8678801379527,42.5882371776059,44.1809373508778,104229.918967722,0.0,1.0
2016-09-21,48.8,49.11,48.3,48.58,81905,45.9903955358967,46.2825476386862,45.5191824668813,45.7830617855299,86908.6676343165,0.0,1.0
2016-09-22,49.2,49.42,48.82,48.82,108563,46.3673659911089,46.5746997414757,46.0092440586573,46.0092440586573,115195.234532499,0.0,1.0
2016-09-23,48.45,49.19,48.28,49.19,9378,45.6605463875859,46.3579417297286,45.5003339441207,46.3579417297286,9950.91246046788,0.0,1.0
2016-09-26,47.9,48.3,47.65,48.17,7536,45.1422120116691,45.5191824668813,44.9066054771614,45.3966670689373,7996.38262978095,0.0,1.0
2016-09-27,46.78,47.65,46.72,47.65,17731,44.0866947370747,44.9066054771614,44.0301491687929,44.9066054771614,18814.2065298098,0.0,1.0
2016-09-28,47.335,47.39,46.65,46.91,9838,44.7134081188651,44.7653620102042,44.0663460176414,44.3119462312446,10414.8117889391,0.11,1.0
2016-09-29,46.09,47.45,45.52,47.45,22983,43.5373609421885,44.8220389825742,42.9989297046739,44.8220389825742,24330.5162985553,0.0,1.0
2016-09-30,46.68,46.98,45.63,46.29,32894,44.0946845038264,44.3780693656762,43.1028374873522,43.7262841834217,34822.6081505755,0.0,1.0
2016-10-03,45.1,46.235,44.93,46.22,60548,42.6021908980842,43.6743302920826,42.441606143036,43.6601610489901,64097.9898553245,0.0,1.0
2016-10-04,45.0,45.6,43.51,45.11,21127,42.5077292774676,43.0744990011672,41.1002511302803,42.6116370601459,22365.6971604915,0.0,1.0
2016-10-05,45.26,45.72,45.12,45.72,31499,42.7533294910708,43.1878529459071,42.6210832222075,43.1878529459071,33345.8179040243,0.0,1.0
2016-10-06,45.29,45.45,44.82,45.25,15774,42.7816679772557,42.9328065702423,42.3376983603577,42.7438833290091,16698.8454115394,0.0,1.0
2016-10-07,44.63,45.26,44.37,45.26,15635,42.1582212811862,42.7533294910708,41.9126210675831,42.7533294910708,16551.6957023849,0.0,1.0
2016-10-10,44.62,45.53,44.53,45.53,25194,42.1487751191246,43.0083758667356,42.0637596605696,43.0083758667356,26671.1494420137,0.0,1.0
2016-10-11,44.34,45.58,43.85,44.67,15385,41.8842825813981,43.0556066770439,41.4214206403768,42.1960059294329,16287.0379521069,0.0,1.0
2016-10-12,44.2,44.52,43.78,44.52,55560,41.7520363125349,42.054313498508,41.3552975059452,42.054313498508,58817.5384217782,0.0,1.0
2016-10-13,44.09,44.43,43.83,43.93,57556,41.6481285298566,41.969298039953,41.4025283162535,41.4969899368701,60930.5658999977,0.0,1.0
2016-10-14,44.45,44.75,44.24,44.26,72572,41.9881903640763,42.2715752259261,41.7898209607815,41.8087132849048,76826.9690126943,0.0,1.0
2016-10-17,45.09,45.22,44.33,44.615,52778,42.5927447360226,42.7155448428241,41.8748364193364,42.1440520380937,55872.4269766848,0.0,1.0
2016-10-18,45.69,45.93,45.3,45.56,16278,43.1595144597221,43.3862223492019,42.7911141393174,43.0367143529205,17232.3954360998,0.0,1.0
2016-10-19,45.36,45.82,45.12,45.63,22099,42.8477911116873,43.2823145665237,42.6210832222075,43.1028374873522,23394.6864935723,0.0,1.0
2016-10-20,44.96,45.53,44.75,45.13,26319,42.469944629221,43.0083758667356,42.2715752259261,42.6305293842692,27862.1093182646,0.0,1.0
2016-10-21,44.77,44.93,44.3,44.9,34740,42.2904675500494,42.441606143036,41.8464979331514,42.413267656851,36776.8409786281,0.0,1.0
2016-10-24,44.67,44.92,44.38,44.83,12113,42.1960059294329,42.4321599809743,41.9220672296447,42.3471445224194,12823.1973164687,0.0,1.0
2016-10-25,44.28,44.77,43.985,44.77,25171,41.8276056090281,42.2904675500494,41.5489438282092,42.2904675500494,26646.8009289882,0.0,1.0
2016-10-26,42.4,44.83,42.22,44.74,54970,40.0517271414361,42.3471445224194,39.8816962243263,42.2621290638645,58192.9461311223,0.0,1.0
2016-10-27,42.08,42.63,41.92,42.53,42050,39.749449955463,40.2689888688543,39.5983113624765,40.1745272482377,44515.4335967563,0.0,1.0
2016-10-28,41.06,42.15,40.93,41.84,49644,38.7859414251738,39.8155730898947,38.6631413183722,39.5227420659832,52554.6774192001,0.0,1.0
2016-10-31,40.56,41.195,40.46,41.195,43691,38.3136333220908,38.9134646130062,38.2191717014742,38.9134646130062,46252.6470695809,0.0,1.0
2016-11-01,39.67,40.66,39.42,40.66,82117,37.4729248986031,38.4080949427074,37.2367708470616,38.4080949427074,86931.6019183076,0.0,1.0
2016-11-02,39.4,39.77,39.05,39.77,88741,37.2178785229383,37.5673865192197,36.8872628507802,37.5673865192197,93943.9736696729,0.0,1.0
2016-11-03,40.41,41.06,39.37,39.37,80980,38.1719408911659,38.7859414251738,37.1895400367533,37.1895400367533,85727.9384700433,0.0,1.0
2016-11-04,40.25,41.69,39.85,40.35,69041,38.0208022981794,39.3810496350583,37.642955815713,38.115263918796,73088.942947768,0.0,1.0
2016-11-07,40.8,41.02,40.27,40.52,42915,38.5403412115706,38.7481567769271,38.0396946223027,38.2758486738442,45431.1494127181,0.0,1.0
2016-11-08,41.23,41.26,40.79,40.79,35533,38.946526180222,38.974864666407,38.530895049509,38.530895049509,37616.3353625098,0.0,1.0
2016-11-09,41.23,41.37,40.435,40.78,38185,38.946526180222,39.0787724490852,38.1955562963201,38.5214488874473,40423.8247774586,0.0,1.0
2016-11-10,40.8,41.53,40.5,41.53,51323,38.5403412115706,39.2299110420718,38.2569563497209,39.2299110420718,54332.1188700671,0.0,1.0
2016-11-11,41.1,41.1699,40.7,40.71,54140,38.8237260734204,38.8897547462314,38.445879590954,38.4553257530157,57314.2824001994,0.0,1.0
2016-11-14,41.05,41.22,40.7,41.22,27956,38.7764952631121,38.9370800181603,38.445879590954,38.9370800181603,29595.0882670848,0.0,1.0
2016-11-15,41.28,41.72,41.18,41.34,45866,38.9937569905303,39.4093881212433,38.8992953699137,39.0504339629003,48555.1694969993,0.0,1.0
2016-11-16,40.61,41.41,40.15,41.41,46281,38.3608641323991,39.1165570973319,37.9263406775628,39.1165570973319,48994.5013624608,0.0,1.0
2016-11-17,41.19,41.28,40.6454,40.78,71528,38.9087415319754,38.9937569905303,38.3943035460974,38.5214488874473,75721.7582475333,0.0,1.0
2016-11-18,40.87,41.4,40.87,41.29,58042,38.6064643460022,39.1071109352702,38.6064643460022,39.003203152592,61445.0605665381,0.0,1.0
2016-11-21,40.44,41.43,40.22,40.86,53517,38.2002793773509,39.1354494214552,37.9924638119944,38.5970181839406,56654.7552865066,0.0,1.0
2016-11-22,40.59,40.8,40.19,40.38,161561,38.3419718082758,38.5403412115706,37.9641253258094,38.1436024049809,171033.483170643,0.0,1.0
2016-11-23,41.02,41.23,40.32,40.55,57933,38.7481567769271,38.946526180222,38.086925432611,38.3041871600291,61329.6697874169,0.0,1.0
2016-11-25,40.89,41.31,40.76,41.19,17133,38.6253566701256,39.0220954767153,38.502556563324,38.9087415319754,18137.5249420505,0.0,1.0
2016-11-28,42.56,42.66,40.96,40.97,78673,40.2028657344227,40.2973273550393,38.6914798045572,38.7009259666188,83285.6767504781,0.0,1.0
2016-11-29,43.44,43.58,42.5,42.65,57124,41.0341279958487,41.166374264712,40.1461887620527,40.2878811929776,60473.2373075174,0.0,1.0
2016-11-30,43.41,43.54,43.0,43.51,47755,41.0057895096638,41.1285896164653,40.6184968651357,41.1002511302803,50554.9234580997,0.0,1.0
2016-12-01,43.85,43.94,43.31,43.71,41439,41.4214206403768,41.5064360989317,40.9113278890472,41.2891743715135,43868.6100550768,0.0,1.0
2016-12-02,43.71,44.47,43.58,43.69,42635,41.2891743715135,42.0070826881997,41.166374264712,41.2702820473902,45134.7327324067,0.0,1.0
2016-12-05,44.01,44.01,43.74,43.92,28929,41.5725592333633,41.5725592333633,41.3175128576985,41.4875437748084,30625.1362311667,0.0,1.0
2016-12-06,44.33,44.46,43.79,44.04,19344,41.8748364193364,41.997636526138,41.3647436680068,41.6008977195483,20478.158085509,0.0,1.0
2016-12-07,44.38,44.4,44.095,44.4,28664,41.9220672296447,41.940959553768,41.6528516108874,41.940959553768,30344.5990158721,0.0,1.0
2016-12-08,45.05,45.2,44.15,44.31,25762,42.5549600877759,42.6966525187008,41.7048055022266,41.8559440952131,27272.4518506453,0.0,1.0
2016-12-09,45.33,45.569,44.89,45.35,33556,42.8194526255024,43.045215898776,42.4038214947894,42.8383449496257,35523.4218733116,0.0,1.0
2016-12-12,47.05,48.18,46.22,46.22,82085,44.4441925001078,45.5116088130753,43.6601610489901,43.6601610489901,86897.7257262719,0.0,1.0
2016-12-13,47.18,47.61,46.93,47.28,92708,44.5669926069094,44.9731775755607,44.3308385553679,44.661454227526,98143.5628510838,0.0,1.0
2016-12-14,46.96,47.48,46.74,47.27,53312,44.3591770415529,44.8503774687592,44.1513614761964,44.6520080654643,56437.7359312786,0.0,1.0
2016-12-15,46.12,46.69,45.95,46.37,46412,43.5656994283735,44.1041306658881,43.4051146733253,43.801853479915,49133.1820236064,0.0,1.0
2016-12-16,46.49,46.85,45.96,46.01,38953,43.9152074246549,44.2552692588746,43.4145608353869,43.4617916456952,41236.8533863126,0.0,1.0
2016-12-19,46.53,46.75,46.28,46.75,17270,43.9529920729015,44.160807638258,43.71683802136,44.160807638258,18282.5573892029,0.0,1.0
2016-12-20,46.82,46.82,46.31,46.41,28450,44.2269307726896,44.2269307726896,43.745176507545,43.8396381281616,30118.0519816341,0.0,1.0
2016-12-21,46.43,46.96,46.35,46.88,15437,43.8585304522849,44.3591770415529,43.7829611557916,44.2836077450596,16342.0867641647,0.0,1.0
2016-12-22,46.3,46.52,46.04,46.04,12627,43.7357303454833,43.9435459108399,43.4901301318802,43.4901301318802,13367.3336510402,0.0,1.0
2016-12-23,47.02,47.19,46.26,46.4,104207,44.4158540139228,44.576438768971,43.6979456972367,43.8301919660999,110316.76073287,0.0,1.0
2016-12-27,47.39,47.87,46.99,47.31,22753,44.7653620102042,45.2187777891639,44.3875155277378,44.689792713711,24087.0311682995,0.0,1.0
2016-12-28,47.26,47.4,46.98,47.28,22334,44.7464696860809,44.8790237647109,44.481361528821,44.765405983028,23588.5612296322,0.11,1.0
2016-12-29,47.69,47.78,47.29,47.3,9948,45.1536000704443,45.2388134067064,44.7748741315016,44.7843422799752,10506.8060854473,0.0,1.0
2016-12-30,47.48,47.8,47.42,47.79,7845,44.9547689524994,45.2577497036536,44.897960061658,45.24828155518,8285.67488342726,0.0,1.0
2017-01-03,47.64,47.96,47.11,47.68,35761,45.1062593280765,45.4092400792306,44.6044474589774,45.1441319219708,37769.7921614076,0.0,1.0
2017-01-04,47.9,48.19,47.75,48.12,29950,45.3524311883892,45.6270074941227,45.2104089612857,45.5607304548077,31632.3725632437,0.0,1.0
2017-01-05,47.87,48.25,47.59,47.81,74345,45.3240267429685,45.6838163849641,45.0589185857086,45.2672178521271,78521.1598736011,0.0,1.0
2017-01-06,48.11,48.29,47.81,47.83,49661,45.5512623063342,45.7216889788584,45.2672178521271,45.2861541490743,52450.5927834138,0.0,1.0
2017-01-09,48.19,48.3,47.82,48.06,25196,45.6270074941227,45.7311571273319,45.2766860006007,45.5039215639663,26611.3275159762,0.0,1.0
2017-01-10,48.45,48.62,48.23,48.27,26419,45.8731793544355,46.0341378784861,45.664880088017,45.7027526819112,27903.0267361714,0.0,1.0
2017-01-11,49.45,49.45,48.45,48.46,52787,46.8199942017922,46.8199942017922,45.8731793544355,45.882647502909,55752.1886643053,0.0,1.0
2017-01-12,49.5,49.56,49.0609,49.52,35076,46.8673349441601,46.9241438350015,46.4515885446857,46.8862712411072,37046.3138573734,0.0,1.0
2017-01-13,49.8,49.96,49.19,49.25,17195,47.1513793983671,47.3028697739442,46.5738223414795,46.6306312323209,18160.8896903164,0.0,1.0
2017-01-17,49.42,49.82,49.22,49.79,13554,46.7915897563715,47.1703156953142,46.6022267869002,47.1419112498935,14315.364865516,0.0,1.0
2017-01-18,49.04,49.54,48.88,49.28,38518,46.431800114376,46.9052075380543,46.2803097387989,46.6590356777416,40681.6603135565,0.0,1.0
2017-01-19,48.8,49.1,48.73,49.0,122051,46.2045645510103,46.4886090052174,46.1382875116954,46.3939275204817,128906.935015574,0.0,1.0
2017-01-20,49.2,49.42,47.6,48.71,95572,46.583290489953,46.7915897563715,45.0683867341822,46.1193512147482,100940.537917006,0.0,1.0
2017-01-23,49.23,49.49,48.76,48.83,28112,46.6116949353737,46.8578667956865,46.1666919571161,46.232968996431,29691.1271284777,0.0,1.0
2017-01-24,49.29,50.09,49.19,49.25,32304,46.6685038262152,47.4259557041006,46.5738223414795,46.6306312323209,34118.6031146251,0.0,1.0
2017-01-25,50.04,50.04,49.42,49.59,15226,47.3786149617327,47.3786149617327,46.7915897563715,46.9525482804222,16081.2856309832,0.0,1.0
2017-01-26,49.71,50.43,49.66,50.02,17984,47.066166062105,47.7478727522019,47.0188253197372,47.3596786647856,18994.2099558389,0.0,1.0
2017-01-27,49.82,49.85,49.37,49.54,26241,47.1703156953142,47.1987201407349,46.7442490140037,46.9052075380543,27715.0279943932,0.0,1.0
2017-01-30,49.56,49.83,49.07,49.36,20133,46.9241438350015,47.1797838437878,46.4602045597967,46.7347808655301,21263.9251023634,0.0,1.0
2017-01-31,49.89,50.17,49.85,50.06,32604,47.2365927346292,47.5017008918891,47.1987201407349,47.3975512586799,34435.4549266109,0.0,1.0
2017-02-01,50.17,50.35,49.43,49.75,128784,47.5017008918891,47.6721275644133,46.8010579048451,47.1040386559993,136018.145849241,0.0,1.0
2017-02-02,50.03,50.15,49.95,50.15,85920,47.3691468132592,47.482764594942,47.2934016254706,47.482764594942,90746.3589527176,0.0,1.0
2017-02-03,49.94,50.46,49.89,50.0,39636,47.283933476997,47.7762771976226,47.2365927346292,47.3407423678385,41862.4613995568,0.0,1.0
2017-02-06,49.85,49.9771,49.55,49.69,24029,47.1987201407349,47.319060307834,46.9146756865279,47.0472297651579,25378.7739673517,0.0,1.0
2017-02-07,50.19,50.32,49.8,49.8,182768,47.5206371888362,47.6437231189926,47.1513793983671,47.1513793983671,193034.57324337,0.0,1.0
2017-02-08,50.86,51.21,50.185,50.4,60601,48.1550031365653,48.4863883331401,47.5159031145995,47.7194683067812,64005.1221938273,0.0,1.0
2017-02-09,51.32,51.5,50.89,51.09,95388,48.5905379663494,48.7609646388736,48.183407581986,48.3727705514573,100746.202138988,0.0,1.0
2017-02-10,54.88,56.37,51.5,51.5,375830,51.9611988229395,53.3719529455011,48.7609646388736,48.7609646388736,396941.388328677,0.0,1.0
2017-02-13,54.88,55.63,54.69,55.44,162490,51.9611988229395,52.6713099584571,51.7813040019417,52.4914151374593,171617.503098546,0.0,1.0
2017-02-14,55.66,56.01,54.58,54.58,148897,52.6997144038778,53.0310996004526,51.6771543687325,51.6771543687325,157260.947497472,0.0,1.0
2017-02-15,55.66,55.96,55.23,55.55,140222,52.6997144038778,52.9837588580848,52.2925840195144,52.5955647706685,148098.649267551,0.0,1.0
2017-02-16,56.57,56.66,55.81,56.03,147222,53.5613159149724,53.6465292512345,52.8417366309813,53.0500358973998,155491.858213885,0.0,1.0
2017-02-17,56.71,57.22,56.44,56.44,113640,53.6938699936024,54.1767455657543,53.438229984816,53.438229984816,120023.466380201,0.0,1.0
2017-02-21,56.38,56.79,56.22,56.73,87850,53.3814210939746,53.7696151813909,53.2299307183976,53.7128062905495,92784.7722764928,0.0,1.0
2017-02-22,56.16,56.58,55.76,56.58,43040,53.1731218275562,53.570784063446,52.7943958886134,53.570784063446,45457.6732928884,0.0,1.0
2017-02-23,56.3,56.86,56.18,56.26,27724,53.3056759061861,53.8358922207059,53.1920581245033,53.2678033122918,29281.3321183094,0.0,1.0
2017-02-24,56.41,57.105,55.8,55.98,46449,53.4098255393953,54.0678618583083,52.8322684825077,53.0026951550319,49058.1660497531,0.0,1.0
2017-02-27,56.34,56.48,55.66,56.39,57453,53.3435485000804,53.4761025787103,52.6997144038778,53.3908892424482,60680.2905133902,0.0,1.0
2017-02-28,57.79,58.15,56.14,56.14,87104,54.7164300287477,55.0572833737961,53.154185530609,53.154185530609,91996.8674373548,0.0,1.0
2017-03-01,57.24,58.23,56.695,58.23,79620,54.1956818627015,55.1330285615847,53.679667770892,55.1330285615847,84092.470901017,0.0,1.0
2017-03-02,56.81,57.355,56.49,57.0714,36145,53.7885514783381,54.3045655701475,53.4855707271839,54.0360488794371,38175.3624807493,0.0,1.0
2017-03-03,56.8,57.3,56.45,56.45,38512,53.7790833298645,54.2524907535429,53.4476981332896,53.4476981332896,40675.3232773168,0.0,1.0
2017-03-06,56.24,56.51,55.98,56.5,43924,53.2488670153447,53.504507024131,53.0026951550319,53.4950388756575,46391.3299655397,0.0,1.0
2017-03-07,56.23,56.41,55.777,55.86,33276,53.2393988668711,53.4098255393953,52.8104917410185,52.8890773733491,35145.202985459,0.0,1.0
2017-03-08,55.04,56.02,54.81,55.79,53814,52.1126891985166,53.0405677489262,51.8949217836245,52.8228003340341,56836.8780340031,0.0,1.0
2017-03-09,56.73,56.77,54.8,54.81,48800,53.7128062905495,53.7506788844438,51.8854536351509,51.8949217836245,51541.2280830147,0.0,1.0
2017-03-10,57.06,57.58,56.49,56.98,33024,54.0252551901772,54.5175989108028,53.4855707271839,53.9495100023887,34879.047463391,0.0,1.0
2017-03-13,56.98,57.32,56.56,57.09,21601,53.9495100023887,54.27142705049,53.5518477664989,54.053659635598,22814.3866356803,0.0,1.0
2017-03-14,56.03,57.06,55.52,57.06,74670,53.0500358973998,54.0252551901772,52.5671603252478,54.0252551901772,78864.4160032522,0.0,1.0
2017-03-15,57.03,57.08,56.04,56.72,32653,53.9968507447565,54.0441914871244,53.0595040458733,53.7033381420759,34487.2073892353,0.0,1.0
2017-03-16,57.21,57.6,56.66,57.08,36458,54.1672774172808,54.5365352077499,53.6465292512345,54.0441914871244,38505.9445379211,0.0,1.0
2017-03-17,58.01,58.56,56.99,56.99,51656,54.9247292951662,55.4454774612124,53.9589781508623,53.9589781508623,54557.657333119,0.0,1.0
2017-03-20,58.14,58.41,57.74,58.2,35301,55.0478152253226,55.3034552341089,54.6690892863799,55.104624116164,37283.9527163627,0.0,1.0
2017-03-21,58.46,59.61,58.29,58.98,55537,55.3507959764767,56.439633050937,55.1898374524261,55.8431396971022,58656.663607508,0.0,1.0
2017-03-22,58.71,58.88,58.18,58.47,32057,55.5874996883159,55.7484582123666,55.0856878192168,55.3602641249503,33857.7284560902,0.0,1.0
2017-03-23,58.83,59.03,58.53,58.68,28085,55.7011174699987,55.8904804394701,55.4170730157917,55.5590952428952,29662.610465399,0.0,1.0
2017-03-24,59.07,59.31,58.87,59.08,24918,55.9283530333644,56.15558859673,55.738990063893,55.9378211818379,26317.7115035361,0.0,1.0
2017-03-27,58.52,58.86,58.22,58.86,50935,55.4076048673181,55.7295219154194,55.1235604131111,55.7295219154194,53796.1568116466,0.0,1.0
2017-03-28,59.45,59.68,58.12,58.6302,55060,56.2881426753599,56.505910090252,55.0288789283754,55.5119438634968,58152.8692264506,0.0,1.0
2017-03-29,59.5,59.96,58.74,59.54,37388,56.451468236529,56.8878997556685,55.7304074657767,56.4894188034107,39407.0529871622,0.1225,1.0
2017-03-30,59.87,60.06,59.475,59.73,35776,56.8025109801847,56.9827761728728,56.4277491322279,56.6696839960987,37708.0006330564,0.0,1.0
2017-03-31,60.3,60.9,59.8,59.8,65757,57.210479574163,57.7797380773885,56.7360974881417,56.7360974881417,69308.0556134808,0.0,1.0
2017-04-03,60.08,60.26,59.6,60.18,24667,57.0017514563136,57.1725290072813,56.5463446537332,57.0966278735179,25999.0846270014,0.0,1.0
2017-04-04,60.05,60.3,59.31,60.17,28835,56.9732885311523,57.210479574163,56.2712030438409,57.0871402317974,30392.1678850118,0.0,1.0
2017-04-05,60.33,60.625,59.87,60.4,37582,57.2389424993242,57.5188279300768,56.8025109801847,57.3053559913672,39611.5295111675,0.0,1.0
2017-04-06,60.25,60.7,60.02,60.7,30980,57.1630413655609,57.58998524298,56.9448256059911,57.58998524298,32653.0036787815,0.0,1.0
2017-04-07,60.62,61.19,60.51,60.64,27816,57.5140841092166,58.0548796872808,57.4097200502919,57.5330593926574,29318.1391326335,0.0,1.0
2017-04-10,61.04,61.1,60.72,60.98,22412,57.9125650614744,57.969490911797,57.6089605264208,57.8556392111519,23622.3085361153,0.0,1.0
2017-04-11,60.76,61.19,60.71,61.05,67820,57.6469110933025,58.0548796872808,57.5994728847004,57.9220527031949,71482.4631857639,0.0,1.0
2017-04-12,61.015,61.78,60.84,60.87,47343,57.8888459571734,58.6146505487859,57.7228122270659,57.7512751522272,49899.6498761961,0.0,1.0
2017-04-13,59.77,60.86,59.69,60.0,45745,56.7076345629805,57.7417875105068,56.631733429217,56.9258503225502,48215.3535599051,0.0,1.0
2017-04-17,59.56,59.86,58.37,59.73,54974,56.5083940868515,56.7930233384643,55.3793647221209,56.6696839960987,57942.7444879709,0.0,1.0
2017-04-18,60.11,60.41,59.55,59.56,59598,57.0302143814749,57.3148436330876,56.4989064451311,56.5083940868515,62816.4529776637,0.0,1.0
2017-04-19,61.51,61.73,60.02,60.02,69667,58.3584842223344,58.5672123401838,56.9448256059911,56.9448256059911,73429.2061746183,0.0,1.0
2017-04-20,60.98,61.93,60.83,61.5,25973,57.8556392111519,58.7569651745923,57.7133245853455,58.348996580614,27375.6121545834,0.0,1.0
2017-04-21,60.74,61.23,60.45,60.84,19289,57.6279358098617,58.0928302541625,57.3527941999694,57.7228122270659,20330.6581007107,0.0,1.0
2017-04-24,61.04,61.26,60.43,61.25,27601,57.9125650614744,58.1212931793238,57.3338189165285,58.1118055376034,29091.5285519061,0.0,1.0
2017-04-25,60.52,61.11,59.865,60.95,41427,57.4192076920123,57.9789785535174,56.7977671593245,57.8271762859906,43664.1698967361,0.0,1.0
2017-04-26,61.55,62.75,60.63,60.92,82961,58.3964347892161,59.5349517956671,57.523571750937,57.7987133608293,87441.1180824853,0.0,1.0
2017-04-27,62.75,63.58,61.27,61.87,90297,59.5349517956671,60.3224260584624,58.1307808210442,58.7000393242697,95173.281897448,0.0,1.0
2017-04-28,62.13,63.09,61.22,63.09,30076,58.9467180090008,59.8575316141616,58.0833426124421,59.8575316141616,31700.185237025,0.0,1.0
2017-05-01,62.0,62.37,61.81,61.99,16407,58.8233786666352,59.174421410291,58.6431134739472,58.8138910249148,17293.0223162611,0.0,1.0
2017-05-02,62.42,62.88,62.04,62.04,29721,59.2218596188931,59.6582911380326,58.8613292335169,58.8613292335169,31326.0142781493,0.0,1.0
2017-05-03,61.95,62.22,61.51,61.82,24618,58.7759404580331,59.0321067844846,58.3584842223344,58.6526011156676,25947.4384946496,0.0,1.0
2017-05-04,61.55,62.05,60.27,62.05,26765,58.3964347892161,58.8708168752374,57.1820166490017,58.8708168752374,28210.3822938214,0.0,1.0
2017-05-05,62.46,62.76,61.52,61.71,22870,59.2598101857748,59.5444394373875,58.3679718640548,58.5482370567429,24105.0417731999,0.0,1.0
2017-05-08,62.29,63.22,61.43,63.22,29060,59.0985202765276,59.9808709565271,58.282583088571,59.9808709565271,30629.3184927499,0.0,1.0
2017-05-09,61.56,62.58,61.56,62.58,17319,58.4059224309365,59.3736618864199,58.4059224309365,59.3736618864199,18254.2727796261,0.0,1.0
2017-05-10,61.35,61.79,60.96,61.79,14882,58.2066819548076,58.6241381905063,57.836663927711,58.6241381905063,15685.6681971474,0.0,1.0
2017-05-11,61.09,61.43,60.56,61.43,30950,57.9600032700766,58.282583088571,57.457158258894,58.282583088571,32621.3835977498,0.0,1.0
2017-05-12,61.08,61.39,60.96,61.19,19797,57.9505156283561,58.2446325216893,57.836663927711,58.0548796872808,20866.0914728482,0.0,1.0
2017-05-15,61.16,61.5,60.52,60.9903,29810,58.0264167621195,58.348996580614,57.4192076920123,57.8654114821239,31419.8205185435,0.0,1.0
2017-05-16,62.0,62.42,61.44,61.64,29086,58.8233786666352,59.2218596188931,58.2920707302914,58.4818235646999,30656.7225629774,0.0,1.0
2017-05-17,60.87,61.88,60.62,61.5,28251,57.7512751522272,58.7095269659901,57.5140841092166,58.348996580614,29776.6303075938,0.0,1.0
2017-05-18,60.99,61.16,60.57,60.97,20663,57.8651268528723,58.0264167621195,57.4666459006145,57.8461515694314,21778.8578119646,0.0,1.0
2017-05-19,61.36,61.46,60.51,61.37,17497,58.216169596528,58.3110460137323,57.4097200502919,58.2256572382485,18441.8852604145,0.0,1.0
2017-05-22,61.64,62.42,57.17,61.25,21204,58.4818235646999,59.2218596188931,54.2408477156699,58.1118055376034,22349.0732732371,0.0,1.0
2017-05-23,61.67,62.0,61.28,61.76,26462,58.5102864898612,58.8233786666352,58.1402684627646,58.595675265345,27891.0194754008,0.0,1.0
2017-05-24,62.28,62.55,61.77,61.84,14035,59.0890326348071,59.3451989612586,58.6051629070655,58.6715763991084,14792.9279093512,0.0,1.0
2017-05-25,62.71,63.095,61.92,62.42,18739,59.4970012287854,59.8622754350218,58.7474775328718,59.2218596188931,19750.9566151287,0.0,1.0
2017-05-26,62.34,62.85,61.83,62.63,19659,59.1459584851297,59.6298282128714,58.662088757388,59.421100095022,20720.6391001022,0.0,1.0
2017-05-30,61.25,62.44,60.89,62.43,49045,58.1118055376034,59.2408349023339,57.7702504356681,59.2313472606135,51693.562473397,0.0,1.0
2017-05-31,62.84,63.07,60.64,61.49,42951,59.6203405711509,59.8385563307207,57.5330593926574,58.3395089388936,45270.4700131487,0.0,1.0
2017-06-01,63.55,63.73,62.59,62.6,35693,60.2939631333011,60.4647406842688,59.3831495281403,59.3926371698607,37620.5184088686,0.0,1.0
2017-06-02,64.48,65.01,63.75,64.02,27283,61.1763138133006,61.6791588244832,60.4837159677096,60.7398822941611,28756.3556929696,0.0,1.0
2017-06-05,64.57,64.87,64.11,64.6,29432,61.2617025887845,61.5463318403972,60.8252710696449,61.2901655139457,31021.4074975435,0.0,1.0
2017-06-06,64.73,65.0,64.3,64.47,18978,61.4135048563113,61.6696711827627,61.005536262333,61.1668261715802,20002.8632606816,0.0,1.0
2017-06-07,64.15,64.97,63.92,64.97,24670,60.8632216365266,61.6412082576015,60.6450058769568,61.6412082576015,26002.2466351046,0.0,1.0
2017-06-08,63.43,64.17,63.28,64.17,33207,60.180111432656,60.8821969199675,60.0377968068496,60.8821969199675,35000.2676940381,0.0,1.0
2017-06-09,62.99,63.84,62.74,63.44,36542,59.7626551969573,60.5691047431934,59.5254641539467,60.1895990743764,38515.366702067,0.0,1.0
2017-06-12,62.93,63.01,62.06,62.45,35525,59.7057293466348,59.7816304803982,58.8803045169578,59.2503225440544,37443.4459550908,0.0,1.0
2017-06-13,62.7,63.64,62.3,63.14,22934,59.487513587065,60.3793519087849,59.108007918248,59.9049698227637,24172.4979460677,0.0,1.0
2017-06-14,62.59,63.2,62.31,62.9,31331,59.3831495281403,59.9618956730862,59.1174955599684,59.6772664214735,33022.958626853,0.0,1.0
2017-06-15,62.25,62.37,61.5,62.16,128438,59.0605697096459,59.174421410291,58.348996580614,58.975180934162,135373.998918507,0.0,1.0
2017-06-16,62.05,62.32,61.86,62.07,36651,58.8708168752374,59.1269832016888,58.6905516825493,58.8897921586782,38630.2529964823,0.0,1.0
2017-06-19,62.46,62.86,61.98,62.3,33540,59.2598101857748,59.6393158545918,58.8044033831944,59.108007918248,35351.2505934904,0.0,1.0
2017-06-20,61.87,62.33,61.7,62.24,22330,58.7000393242697,59.1364708434093,58.5387494150225,59.0510820679254,23535.8803146285,0.0,1.0
2017-06-21,63.19,63.36,61.6,61.93,89820,59.9524080313658,60.113697940613,58.4438729978182,58.7569651745923,94670.5226090432,0.0,1.0
2017-06-22,63.26,63.48,62.99,63.13,19659,60.0188215234088,60.2275496412581,59.7626551969573,59.8954821810433,20720.6391001022,0.0,1.0
2017-06-23,63.33,63.74,63.02,63.23,38297,60.0852350154518,60.4742283259892,59.7911181221186,59.9903585982475,40365.141442424,0.0,1.0
2017-06-26,63.03,63.41,62.82,63.39,42585,59.800605763839,60.1611361492152,59.6013652877101,60.1421608657743,44884.7050245614,0.0,1.0
2017-06-27,63.08,63.35,62.808,63.09,26761,59.8480439724411,60.1042102988926,59.5899801176456,59.8575316141616,28206.1662830172,0.0,1.0
2017-06-28,65.34,65.43,63.09,63.36,38731,62.1084746123324,62.1940234754348,59.9697530347727,60.2263996240799,40746.1873085111,0.1225,1.0
2017-06-29,63.96,65.09,63.06,65.09,50376,60.7967253780958,61.8708388814924,59.9412367470719,61.8708388814924,52997.0806809417,0.0,1.0
2017-06-30,63.98,64.16,63.68,64.07,24470,60.815736236563,60.9868339627678,60.530573359555,60.9012850996654,25743.1825524584,0.0,1.0
2017-07-03,64.64,64.64,63.75,64.05,8024,61.4430945659805,61.4430945659805,60.5971113641902,60.8822742411982,8441.49149166024,0.0,1.0
2017-07-05,63.28,63.99,63.0,63.61,32242,60.1503561902111,60.8252416657966,59.8842041716704,60.4640353549199,33919.5623970725,0.0,1.0
2017-07-06,63.0,63.53,62.75,63.18,25278,59.8842041716704,60.3879919210511,59.6465684408304,60.0553018978751,26593.2230715588,0.0,1.0
2017-07-07,63.18,63.63,62.87,63.0,57484,60.0553018978751,60.4830462133871,59.7606335916336,59.8842041716704,60474.9123761961,0.0,1.0
2017-07-10,63.43,63.65,63.02,63.17,48248,60.2929376287151,60.5020570718543,59.9032150301376,60.0457964686415,50758.3601058852,0.0,1.0
2017-07-11,63.54,63.58,63.15,63.15,43073,60.3974973502847,60.4355190672191,60.0267856101743,60.0267856101743,45314.1030683302,0.0,1.0
2017-07-12,64.66,64.99,63.96,63.96,43654,61.4621054244477,61.7757845891564,60.7967253780958,60.7967253780958,45925.33269902,0.0,1.0
2017-07-13,63.9,64.61,63.72,64.53,24414,60.7396928026942,61.4145782782797,60.5685950764894,61.3385348444109,25684.2688531148,0.0,1.0
2017-07-14,64.42,64.61,63.84,64.0,73556,61.2339751228413,61.4145782782797,60.6826602272926,60.8347470950302,77383.1440878067,0.0,1.0
2017-07-17,64.31,64.8499,64.07,64.4,34999,61.1294154012718,61.6426135255937,60.9012850996654,61.2149642643741,36820.0100593989,0.0,1.0
2017-07-18,64.01,64.5,63.56,64.43,51837,60.8442525242638,61.3100185567101,60.4165082087519,61.2434805520749,54534.0970156022,0.0,1.0
2017-07-19,63.93,64.29,63.644,64.29,64831,60.768209090395,61.1104045428046,60.4963538143141,61.1104045428046,68204.1793240061,0.0,1.0
2017-07-20,63.75,63.96,63.1356,63.95,20962,60.5971113641902,60.7967253780958,60.013097792078,60.7872199488622,22052.6601007206,0.0,1.0
2017-07-21,63.78,63.95,63.36,63.65,32836,60.625627651891,60.7872199488622,60.2263996240799,60.5020570718543,34544.4684222527,0.0,1.0
2017-07-24,64.59,64.99,63.52,63.56,62496,61.3955674198125,61.7757845891564,60.3784864918175,60.4165082087519,65747.6884674475,0.0,1.0
2017-07-25,63.55,64.69,63.17,64.59,33876,60.4070027795183,61.4906217121485,60.0457964686415,61.3955674198125,35638.5799814908,0.0,1.0
2017-07-26,65.96,66.62,63.53,63.93,40124,62.6978112248155,63.325169554233,60.3879919210511,60.768209090395,42211.6655796829,0.0,1.0
2017-07-27,66.39,67.41,66.04,66.32,59718,63.1065446818602,64.0760984636873,62.7738546586843,63.040006677225,62825.1481678672,0.0,1.0
2017-07-28,64.94,66.645,64.43,66.38,28549,61.7282574429885,63.348933127317,61.2434805520749,63.0970392526266,30034.4143314317,0.0,1.0
2017-07-31,64.44,64.68,63.77,64.32,31559,61.2529859813085,61.4811162829149,60.6161222226574,61.1389208305053,33201.0256711498,0.0,1.0
2017-08-01,63.67,65.08,63.57,64.03,40195,60.5210679303215,61.8613334522588,60.4260136379855,60.863263382731,42286.3597342078,0.0,1.0
2017-08-02,63.49,64.0,63.07,64.0,21294,60.3499702041167,60.8347470950302,59.9507421763055,60.8347470950302,22401.9341754004,0.0,1.0
2017-08-03,64.76,64.8399,63.01,63.01,30949,61.5571597167837,61.6331080963601,59.893709600904,59.893709600904,32559.2871604428,0.0,1.0
2017-08-04,64.21,64.65,63.97,64.65,14616,61.0343611089358,61.4525999952141,60.8062308073294,61.4525999952141,15376.4755286772,0.0,1.0
2017-08-07,64.0,65.17,63.59,65.16,23328,60.8347470950302,61.9468823153612,60.4450244964527,61.9373768861276,24541.7638979873,0.0,1.0
2017-08-08,63.97,64.45,63.275,64.19,31351,60.8062308073294,61.2624914105421,60.1456034755943,61.0153502504686,32982.2033593021,0.0,1.0
2017-08-09,63.61,64.34,63.56,64.07,18163,60.4640353549199,61.1579316889726,60.4165082087519,60.9012850996654,19108.0271638864,0.0,1.0
2017-08-10,63.09,63.85,62.98,63.7,28225,59.9697530347727,60.6921656565262,59.8651933132032,60.5495842180223,29693.5564995153,0.0,1.0
2017-08-11,63.48,63.56,63.03,63.14,21150,60.3404647748831,60.4165082087519,59.9127204593712,60.0172801809407,22250.4418056598,0.0,1.0
2017-08-14,63.31,64.77,63.23,64.09,37176,60.1788724779119,61.5666651460173,60.1028290440431,60.9202959581326,39110.280121381,0.0,1.0
2017-08-15,63.52,63.91,63.2,63.34,28583,60.3784864918175,60.7491982319278,60.0743127563423,60.2073887656127,30070.183363176,0.0,1.0
2017-08-16,63.89,64.36,63.28,63.82,21507,60.7301873734606,61.1769425474398,60.1503561902111,60.6636493688254,22626.0166389752,0.0,1.0
2017-08-17,63.65,64.01,63.5,63.94,16626,60.5020570718543,60.8442525242638,60.3594756333503,60.7777145196286,17491.056522974,0.0,1.0
2017-08-18,63.55,64.0,63.25,63.67,18533,60.4070027795183,60.8347470950302,60.1218399025103,60.5210679303215,19497.2783916923,0.0,1.0
2017-08-21,63.71,63.83,63.29,63.55,13740,60.5590896472558,60.673154798059,60.1598616194447,60.4070027795183,14454.8969460882,0.0,1.0
2017-08-22,65.06,65.45,63.99,63.99,25372,61.8423225937916,62.213034333902,60.8252416657966,60.8252416657966,26692.1139240284,0.0,1.0
2017-08-23,65.25,65.9,64.85,65.01,30110,62.02292574923,62.6407786494139,61.6427085798861,61.7947954476237,31676.6337006343,0.0,1.0
2017-08-24,66.04,66.11,65.2,65.31,31947,62.7738546586843,62.8403926633195,61.975398603062,62.0799583246316,33609.2134451732,0.0,1.0
2017-08-25,66.6,66.77,66.25,66.4,39771,63.3061586957658,63.467750992737,62.9734686725899,63.1160501110938,41840.2988677492,0.0,1.0
2017-08-28,66.56,67.11,66.39,67.0,34778,63.2681369788314,63.7909355866793,63.1065446818602,63.6863758651097,36587.5113530608,0.0,1.0
2017-08-29,66.95,66.98,65.83,66.56,24357,63.6388487189418,63.6673650066425,62.5742406447787,63.2681369788314,25624.3031234258,0.0,1.0
2017-08-30,67.89,68.42,66.44,66.47,51314,64.5323590669,65.0361468162807,63.1540718280282,63.182588115729,53983.8851449469,0.0,1.0
2017-08-31,69.74,69.79,67.72,68.3033,32424,66.2908634751157,66.3383906212837,64.3707667699288,64.9252184571246,34111.0319199391,0.0,1.0
2017-09-01,69.69,70.6,69.45,69.77,55944,66.2433363289477,67.1083303892052,66.0152060273414,66.3193797628165,58854.7856442473,0.0,1.0
2017-09-05,69.09,69.91,68.66,69.89,38425,65.6730105749318,66.4524557720869,65.2642771178871,66.4334449136197,40424.2660228122,0.0,1.0
2017-09-06,69.03,69.98,68.9,68.99,32400,65.6159779995302,66.5189937767221,65.4924074194935,65.5779562825958,34085.783191649,0.0,1.0
2017-09-07,69.27,69.4,68.75,68.91,18776,65.8441083011366,65.9676788811734,65.3498259809895,65.501912848727,19752.9217656297,0.0,1.0
2017-09-08,69.21,69.5699,69.02,69.02,35362,65.787075725735,66.1291761238522,65.6064725702966,65.6064725702966,37201.8970747868,0.0,1.0
2017-09-11,69.68,70.83,69.47,70.83,27646,66.2338308997141,67.326955261578,66.0342168858086,67.326955261578,29084.4309295163,0.0,1.0
2017-09-12,68.54,70.33,68.36,69.41,27914,65.1502119670839,66.851683799898,64.9791142408791,65.977184310407,29366.3750620892,0.0,1.0
2017-09-13,65.19,67.84,64.71,67.84,92355,61.9658931738284,64.484831920732,61.5096325706157,64.484831920732,97160.2625513811,0.0,1.0
2017-09-14,66.52,66.76,64.71,65.2,67529,63.230115261897,63.4582455635034,61.5096325706157,61.975398603062,71042.5571959527,0.0,1.0
2017-09-15,65.42,66.93,65.18,66.52,41280,62.1845180462012,63.6198378604746,61.9563877445948,63.230115261897,43427.8126589899,0.0,1.0
2017-09-18,64.44,66.58,64.22,65.2,47874,61.2529859813085,63.2871478372986,61.0438665381694,61.975398603062,50364.9007566977,0.0,1.0
2017-09-19,64.82,65.2,64.34,64.44,47522,61.6141922921853,61.975398603062,61.1579316889726,61.2529859813085,49994.5860751094,0.0,1.0
2017-09-20,65.45,65.73,64.45,65.3,20316,62.213034333902,62.4791863524427,61.2624914105421,62.070452895398,21373.0484975784,0.0,1.0
2017-09-21,65.64,65.87,65.28,65.56,24611,62.3936374893403,62.6122623617131,62.0514420369308,62.3175940554716,25891.5188311628,0.0,1.0
2017-09-22,65.65,66.0,65.5,65.93,14691,62.403142918574,62.7358329417499,62.26056148007,62.6692949371147,15455.3778045838,0.0,1.0
2017-09-25,66.84,67.27,65.64,65.71,27119,63.5342889973722,63.9430224544169,62.3936374893403,62.4601754939755,28530.0109374793,0.0,1.0
2017-09-26,67.16,67.53,66.29,66.29,28923,63.8384627328473,64.1901636144905,63.0114903895243,63.0114903895243,30427.8736806193,0.0,1.0
2017-09-27,66.93,67.74,66.505,67.74,27233,63.6198378604746,64.389777628396,63.2158571180466,64.389777628396,28649.9423968573,0.0,1.0
2017-09-28,67.1,67.33,66.5,66.83,19820,63.8978716655573,64.1168956667954,63.3265047058057,63.6407565336691,20813.2440930245,0.1225,1.0
2017-09-29,65.72,67.16,65.7,67.07,34877,62.5837276581286,63.9550083615325,62.5646820928035,63.8693033175697,36624.7989017364,0.0,1.0
2017-10-02,66.7,66.9599,65.89,66.83,46582,63.5169603590562,63.7644574804553,62.7456149633915,63.6407565336691,48916.374184726,0.0,1.0
2017-10-03,66.59,67.13,66.48,67.1,22454,63.4122097497684,63.9264400135449,63.3074591404806,63.8978716655573,23579.2423241561,0.0,1.0
2017-10-04,67.49,67.66,66.48,66.48,41105,64.2692601893959,64.4311474946588,63.3074591404806,63.3074591404806,43164.9040587171,0.0,1.0
2017-10-05,68.27,68.5,67.72,67.72,13149,65.012037237073,65.2310612383111,64.488284190634,64.488284190634,13807.9387779606,0.0,1.0
2017-10-06,68.18,68.4,67.951,67.951,18254,64.9263321931103,65.1358334116859,64.7082604701384,64.7082604701384,19168.7667847664,0.0,1.0
2017-10-09,68.77,68.8,68.19,68.54,3717,65.4881763701994,65.5167447181869,64.9358549757728,65.2691523689612,3903.27085235984,0.0,1.0
2017-10-10,69.51,69.65,68.43,68.8,22644,66.1928622872264,66.3261812445018,65.1644017596734,65.5167447181869,23778.7638366522,0.0,1.0
2017-10-11,71.25,71.8,70.17,70.17,46275,67.8498264705061,68.3735795169451,66.8213659429532,66.8213659429532,48593.989425061,0.0,1.0
2017-10-12,71.04,71.29,70.62,71.21,25170,67.649848034593,67.8879176011562,67.2498911627669,67.811735339856,26431.349839628,0.0,1.0
2017-10-13,71.12,71.28,70.78,70.96,55631,67.7260302958932,67.8783948184937,67.4022556853673,67.5736657732928,58418.8487456634,0.0,1.0
2017-10-16,71.44,72.37,71.09,71.12,13295,68.0307593410941,68.9163781287091,67.6974619479057,67.7260302958932,13961.2553086156,0.0,1.0
2017-10-17,71.35,71.55,71.14,71.17,8119,67.9450542971314,68.1355099503819,67.7450758612183,67.7736442092059,8525.86926292967,0.0,1.0
2017-10-18,71.81,72.14,71.435,71.56,18931,68.3831022996076,68.697354127471,68.0259979497628,68.1450327330444,19879.6934371871,0.0,1.0
2017-10-19,71.68,72.29,71.27,71.84,30767,68.2593061249948,68.8401958674089,67.8688720358311,68.4116706475952,32308.8335524766,0.0,1.0
2017-10-20,71.38,71.91,71.11,71.29,44934,67.9736226451189,68.4783301262329,67.7165075132307,67.8879176011562,47185.7875921274,0.0,1.0
2017-10-23,71.24,72.02,71.14,71.37,13536,67.8403036878436,68.5830807355207,67.7450758612183,67.9640998624564,14214.3325955187,0.0,1.0
2017-10-24,72.25,72.55,71.31,71.48,18663,68.8021047367588,69.0877882166346,67.9069631664813,68.0688504717442,19598.263093245,0.0,1.0
2017-10-25,71.44,74.49,70.705,72.19,70785,68.0307593410941,70.9352080531649,67.3308348153984,68.7449680407836,74332.2645370707,0.0,1.0
2017-10-26,68.38,70.0,67.5,70.0,119573,65.1167878463608,66.6594786376902,64.2787829720584,66.6594786376902,125565.1884932,0.0,1.0
2017-10-27,69.93,70.43,68.53,68.63,20896,66.5928191590525,67.0689582921789,65.2596295862987,65.354857412924,21943.1659216872,0.0,1.0
2017-10-30,69.33,70.0,69.0501,69.99,15894,66.0214521993009,66.6594786376902,65.7549095125767,66.6499558550277,16690.4995769189,0.0,1.0
2017-10-31,69.66,69.87,69.02,69.02,18011,66.3357040271643,66.5356824630774,65.7262459367625,65.7262459367625,18913.589271416,0.0,1.0
2017-11-01,69.5,69.91,69.08,69.36,21596,66.1833395045638,66.5737735937275,65.7833826327377,66.0500205472885,22678.2451782522,0.0,1.0
2017-11-02,69.03,70.11,68.92,69.21,33358,65.7357687194251,66.764229246978,65.6310181101373,65.9071788073505,35029.6769149905,0.0,1.0
2017-11-03,68.53,69.5,68.34,69.5,23480,65.2596295862987,66.1833395045638,65.0786967157107,66.1833395045638,24656.6584916355,0.0,1.0
2017-11-06,68.59,69.26,68.26,68.26,17270,65.3167662822739,65.9547927206632,65.0025144544105,65.0025144544105,18135.4553726808,0.0,1.0
2017-11-07,67.8,68.47,67.74,68.47,25554,64.5644664519342,65.2024928903235,64.507329755959,65.2024928903235,26834.5933175151,0.0,1.0
2017-11-08,68.15,68.32,67.93,68.18,28297,64.8977638451227,65.0596511503856,64.6882626265471,64.9263321931103,29715.053890026,0.0,1.0
2017-11-09,67.61,68.14,67.28,67.865,12053,64.3835335813462,64.8882410624601,64.0692817534828,64.6263645392406,12657.0146848247,0.0,1.0
2017-11-10,67.44,67.7,67.22,67.7,10814,64.2216462760832,64.4692386253089,64.0121450575076,64.4692386253089,11355.9244007047,0.0,1.0
2017-11-13,67.07,67.92,66.8,67.04,33026,63.8693033175697,64.6787398438845,63.6121881856815,63.8407349695822,34681.039324734,0.0,1.0
2017-11-14,67.45,67.82,67.03,67.03,17737,64.2311690587458,64.5835120172593,63.8312121869196,63.8312121869196,18625.858248132,0.0,1.0
2017-11-15,66.65,67.31,66.5,67.18,11935,63.4693464457436,64.0978501014704,63.3265047058057,63.9740539268575,12533.1013244323,0.0,1.0
2017-11-16,67.19,67.44,66.89,66.9,26147,63.9835767095201,64.2216462760832,63.6978932296442,63.7074160123068,27457.3104591479,0.0,1.0
2017-11-17,67.4,67.78,66.97,67.2,45518,64.1835551454331,64.5454208866092,63.7740754909445,63.9930994921826,47799.0537147473,0.0,1.0
2017-11-20,67.83,68.27,67.245,67.245,23612,64.5930347999218,65.012037237073,64.035952014164,64.035952014164,24795.2734371592,0.0,1.0
2017-11-21,69.0,69.5,68.01,68.01,20627,65.7072003714375,66.1833395045638,64.7644448878473,64.7644448878473,21660.6854645215,0.0,1.0
2017-11-22,68.63,69.15,68.31,69.15,8391,65.354857412924,65.8500421113754,65.0501283677231,65.8500421113754,8811.50005976633,0.0,1.0
2017-11-24,68.37,68.8,68.37,68.57,11544,65.1072650636983,65.5167447181869,65.1072650636983,65.2977207169488,12122.5070539796,0.0,1.0
2017-11-27,67.95,68.32,67.87,67.88,9804,64.7073081918721,65.0596511503856,64.6311259305719,64.6406487132344,10295.3100448039,0.0,1.0
2017-11-28,68.22,68.96,67.9,68.12,21548,64.9644233237604,65.6691092407874,64.6596942785595,64.8691954971351,22627.8397435163,0.0,1.0
2017-11-29,68.31,68.44,67.97,68.21,12457,65.0501283677231,65.173924542336,64.7263537571972,64.9549005410978,13081.260427185,0.0,1.0
2017-11-30,68.09,68.4,67.87,68.16,20241,64.8406271491475,65.1358334116859,64.6311259305719,64.9072866277852,21255.3417601872,0.0,1.0
2017-12-01,67.88,68.17,67.3,68.1,39541,64.6406487132344,64.9168094104477,64.0883273188079,64.85014993181,41522.5269769063,0.0,1.0
2017-12-04,68.5,68.81,67.91,68.81,39983,65.2310612383111,65.5262675008495,64.669217061222,65.5262675008495,41986.6770217659,0.0,1.0
2017-12-05,68.19,69.14,68.19,68.49,18670,64.9358549757728,65.8405193287129,64.9358549757728,65.2215384556486,19605.6138858107,0.0,1.0
2017-12-06,68.34,68.84,67.95,68.8,10903,65.0786967157107,65.554835848837,64.7073081918721,65.5167447181869,11449.3844776108,0.0,1.0
2017-12-07,69.05,69.15,67.85,67.98,16879,65.7548142847501,65.8500421113754,64.6120803652469,64.7358765398597,17724.8611022281,0.0,1.0
2017-12-08,68.79,70.3,68.79,69.25,21561,65.5072219355244,66.945162117566,65.5072219355244,65.9452699380007,22641.4912154239,0.0,1.0
2017-12-11,68.13,69.21,67.99,69.05,11625,64.8787182797976,65.9071788073505,64.7453993225222,65.7548142847501,12207.5662250964,0.0,1.0
2017-12-12,67.7,68.0,67.29,68.0,14727,64.4692386253089,64.7549221051848,64.0788045361453,64.7549221051848,15465.0174449027,0.0,1.0
2017-12-13,68.27,69.31,68.26,68.38,21959,65.012037237073,66.0024066339758,65.0025144544105,65.1167878463608,23059.4362784423,0.0,1.0
2017-12-14,68.41,68.79,67.63,68.42,33397,65.1453561943484,65.5072219355244,64.4025791466713,65.1548789770109,35070.6313307134,0.0,1.0
2017-12-15,67.87,69.09,67.57,68.26,81936,64.6311259305719,65.7929054154002,64.3454424506961,65.0025144544105,86042.0770941502,0.0,1.0
2017-12-18,68.68,69.949,68.495,68.71,51480,65.4024713262366,66.6109124461113,65.2262998469799,65.4310396742242,54059.8287542333,0.0,1.0
2017-12-19,69.39,69.86,68.75,68.99,44007,66.078588895276,66.5261596804148,65.4691308048743,65.697677588775,46212.3326337907,0.0,1.0
2017-12-20,69.56,69.71,69.23,69.52,31509,66.240476200539,66.3833179404769,65.9262243726756,66.2023850698889,33088.0175644354,0.0,1.0
2017-12-21,67.92,69.87,67.74,69.59,49470,64.6787398438845,66.5356824630774,64.507329755959,66.2690445485266,51949.1011746682,0.0,1.0
2017-12-22,68.15,68.48,67.7,67.91,30462,64.8977638451227,65.2120156729861,64.4692386253089,64.669217061222,31988.549019259,0.0,1.0
2017-12-26,68.6,68.98,67.23,67.23,8065,65.3262890649364,65.6881548061124,64.0216678401702,64.0216678401702,8469.16314885181,0.0,1.0
2017-12-27,69.21,69.67,68.73,68.78,14692,65.9071788073505,66.3452268098268,65.4500852395493,65.4976991528619,15428.2634820745,0.0,1.0
2017-12-28,69.44,69.83,68.98,69.46,13066,66.2428568962046,66.6149005913302,65.804036127595,66.2619360600572,13696.6170016134,0.1225,1.0
2017-12-29,69.92,70.07,68.6,69.45,30120,66.7007568286669,66.8438505575613,65.4415320143957,66.2523964781309,31573.7107063061,0.0,1.0
2018-01-02,69.53,69.84,69.241,69.73,11909,66.3287131335413,66.6244401732565,66.0530192158713,66.5195047720672,12483.7755910159,0.0,1.0
2018-01-03,69.0,69.68,68.77,69.54,21475,65.8231152914476,66.4718068624358,65.6037049071427,66.3382527154676,22511.4687057744,0.0,1.0
2018-01-04,68.42,69.57,68.39,69.01,12366,65.2698195397224,66.3668714612465,65.2412007939435,65.8326548733739,12962.8322242424,0.0,1.0
2018-01-05,68.77,69.51,68.57,69.51,44589,65.6037049071427,66.3096339696887,65.4129132686168,66.3096339696887,46741.0420545646,0.0,1.0
2018-01-08,69.21,69.4,68.81,68.96,10139,66.0234465118998,66.2046985684995,65.6418632348479,65.7849569637424,10628.348368235,0.0,1.0
2018-01-09,69.14,69.67,68.86,69.45,19286,65.9566694384157,66.4622672805095,65.6895611444794,66.2523964781309,20216.8188805385,0.0,1.0
2018-01-10,68.26,69.31,67.93,69.08,14208,65.1171862289016,66.1188423311628,64.8023800253338,65.8994319468579,14893.7344526958,0.0,1.0
2018-01-11,68.14,68.56,67.73,68.25,21485,65.0027112457861,65.4033736866905,64.6115883868079,65.1076466469753,22521.9513454511,0.0,1.0
2018-01-12,68.01,68.61,67.76,68.24,27264,64.8786966807442,65.451071596322,64.6402071325868,65.098107065049,28579.8688146325,0.0,1.0
2018-01-16,67.04,67.6,66.76,67.49,49756,63.9533572338934,64.487573821766,63.6862489399571,64.3826384205768,52157.4219755301,0.0,1.0
2018-01-17,67.59,68.05,67.03,67.8,28617,64.4780342398397,64.9168550084494,63.9438176519671,64.678365460292,29998.1699628938,0.0,1.0
2018-01-18,68.67,69.13,67.33,67.51,18863,65.5083090878798,65.9471298564894,64.230005109756,64.4017175844294,19773.4032222129,0.0,1.0
2018-01-19,69.43,69.76,68.61,68.79,13459,66.2333173142783,66.5481235178461,65.451071596322,65.6227840709954,14108.5847409088,0.0,1.0
2018-01-22,69.5,69.83,68.816,69.83,34197,66.3000943877624,66.6149005913302,65.6475869840037,66.6149005913302,35847.4829025083,0.0,1.0
2018-01-23,69.2,69.54,68.95,69.15,18852,66.0139069299735,66.3382527154676,65.7754173818161,65.966209020342,19761.8723185685,0.0,1.0
2018-01-24,68.13,70.28,67.94,69.7,36555,64.9931716638598,67.0441817780136,64.8119196072601,66.4908860262884,38319.2893382809,0.0,1.0
2018-01-25,68.28,68.66,67.85,68.19,41768,65.1362653927542,65.4987695059535,64.7260633699234,65.0504091554175,43783.8894017594,0.0,1.0
2018-01-26,67.73,68.54,67.463,68.34,23286,64.6115883868079,65.3842945228379,64.3568815493758,65.193502884312,24409.8747512299,0.0,1.0
2018-01-29,68.07,68.25,67.45,67.45,46565,64.935934172302,65.1076466469753,64.3444800928716,64.3444800928716,48812.411654686,0.0,1.0
2018-01-30,67.57,68.36,67.51,67.86,43966,64.4589550759871,65.2125820481646,64.4017175844294,64.7356029518497,46087.9736027044,0.0,1.0
2018-01-31,66.51,67.88,66.36,67.88,21584,63.4477593917997,64.7546821157023,63.3046656629052,64.7546821157023,22625.7294782507,0.0,1.0
2018-02-01,64.99,66.72,64.9,66.72,32126,61.9977429390026,63.6480906122519,61.9118867016659,63.6480906122519,33676.5282254578,0.0,1.0
2018-02-02,64.51,64.91,63.08,64.91,51351,61.5398430065403,61.9214262835922,60.1756827910799,61.9214262835922,53829.4030039683,0.0,1.0
2018-02-05,64.28,64.74,63.96,64.32,84354,61.3204326222355,61.7592533908452,61.015166000594,61.3585909499407,88425.2587290753,0.0,1.0
2018-02-06,64.88,65.42,62.9,63.22,107870,61.8928075378133,62.4079449618333,60.0039703164066,60.3092369380481,113076.23419287,0.0,1.0
2018-02-07,66.02,68.34,65.5,65.5,154527,62.9803198774111,65.193502884312,62.4842616172437,62.4842616172437,161985.086132582,0.0,1.0
2018-02-08,66.31,68.09,66.22,66.34,56971,63.2569677532737,64.9550133361546,63.1711115159371,63.2855864990526,59720.6465022897,0.0,1.0
2018-02-09,67.78,68.155,66.42,66.83,82072,64.6592862964394,65.0170206186755,63.361903154463,63.7530260134412,86033.1203548457,0.0,1.0
2018-02-12,68.64,69.04,67.39,68.21,49513,65.4796903421009,65.8612736191528,64.2872426013138,65.0694883192701,51902.6938313856,0.0,1.0
2018-02-13,69.13,69.305,67.86,68.41,48348,65.9471298564894,66.1140725401996,64.7356029518497,65.2602799577961,50681.4663090468,0.0,1.0
2018-02-14,69.1,69.95,68.25,68.65,111832,65.9185111107105,66.7293755744458,65.1076466469753,65.4892299240272,117229.45603279,0.0,1.0
2018-02-15,70.55,70.55,68.97,69.09,70466,67.3017504900236,67.3017504900236,65.7944965456687,65.9089715287842,73866.9687460347,0.0,1.0
2018-02-16,71.68,72.08,70.41,70.41,41744,68.3797232476951,68.761306524747,67.1681963430554,67.1681963430554,43758.7310665353,0.0,1.0
2018-02-20,71.18,71.85,70.735,71.51,148401,67.9027441513803,68.5418961404421,67.4782327556601,68.2175503549481,155563.421066618,0.0,1.0
2018-02-21,70.79,71.48,70.45,70.93,48870,67.5307004562547,68.1889316091692,67.2063546707606,67.6642546032229,51228.660100172,0.0,1.0
2018-02-22,69.83,71.11,69.54,70.78,27890,66.6149005913302,67.8359670778962,66.3382527154676,67.5211608743284,29236.0820583957,0.0,1.0
2018-02-23,70.95,71.21,69.8,69.8,48699,67.6833337670754,67.9313628971591,66.5862818455513,66.5862818455513,51049.4069616999,0.0,1.0
2018-02-26,71.07,71.58,70.75,71.385,41496,67.797808750191,68.2843274284321,67.4925421285495,68.0983055808694,43498.7616025524,0.0,1.0
2018-02-27,70.26,71.28,70.06,71.28,32944,67.025102614161,67.9981399706432,66.834310975635,67.9981399706432,34534.0081510142,0.0,1.0
2018-02-28,69.59,70.55,69.475,70.55,42076,66.3859506250991,67.3017504900236,66.2762454329467,67.3017504900236,44106.7547038027,0.0,1.0
2018-03-01,69.6,70.21,68.62,69.56,34070,66.3954902070254,66.9774047045295,65.4606111782483,66.3573318793202,35714.3533786138,0.0,1.0
2018-03-02,69.55,69.86,68.66,69.21,29855,66.3477922973939,66.6435193371091,65.4987695059535,66.0234465118998,31295.9207548728,0.0,1.0
2018-03-05,68.67,69.52,68.3,69.29,24991,65.5083090878798,66.319173551615,65.1553445566068,66.0997631673102,26197.1648161121,0.0,1.0
2018-03-06,69.16,69.37,68.59,68.68,17852,65.9757486022683,66.1760798227206,65.4319924324694,65.5178486698061,18713.6083508956,0.0,1.0
2018-03-07,69.32,69.54,68.78,68.78,13286,66.1283819130891,66.3382527154676,65.613244489069,65.613244489069,13927.2350745014,0.0,1.0
2018-03-08,69.26,69.73,68.82,68.97,19339,66.0711444215313,66.5195047720672,65.6514028167742,65.7944965456687,20272.3768708252,0.0,1.0
2018-03-09,70.36,70.44,68.82,68.82,24345,67.1204984334239,67.1968150888343,65.6514028167742,65.6514028167742,25519.9862929954,0.0,1.0
2018-03-12,70.74,71.04,70.2,70.37,39784,67.4830025466232,67.7691900044121,66.9678651226032,67.1300380153502,41704.1336898965,0.0,1.0
2018-03-13,69.85,71.19,69.6,71.19,20482,66.6339797551828,67.9122837333066,66.3954902070254,67.9122837333066,21470.5425858752,0.0,1.0
2018-03-14,70.1,70.36,69.85,70.27,32270,66.8724693033402,67.1204984334239,66.6339797551828,67.0346421960873,33827.4782368027,0.0,1.0
2018-03-15,69.69,70.35,69.54,69.77,20789,66.481346444362,67.1109588514976,66.3382527154676,66.5576630997724,21792.3596239508,0.0,1.0
2018-03-16,69.33,69.83,68.955,69.7,16931,66.1379214950154,66.6149005913302,65.7801871727792,66.4908860262884,17748.1572366689,0.0,1.0
2018-03-19,69.81,69.93,69.13,69.14,25551,66.5958214274776,66.7102964105932,65.9471298564894,65.9566694384157,26784.1926380089,0.0,1.0
2018-03-20,70.39,70.57,69.32,69.81,27240,67.1491171792028,67.3208296538762,66.1283819130891,66.5958214274776,28554.7104794083,0.0,1.0
2018-03-21,71.36,71.36,70.02,70.95,21545,68.0744566260536,68.0744566260536,66.7961526479298,67.6833337670754,22584.8471835115,0.0,1.0
2018-03-22,70.75,71.63,70.47,71.16,21776,67.4925421285495,68.3320253380636,67.2254338346132,67.8836649875277,22826.9961600439,0.0,1.0
2018-03-23,70.5,71.06,69.94,71.06,30773,67.2540525803921,67.7882691682647,66.7198359925195,67.7882691682647,32258.2270771965,0.0,1.0
2018-03-26,70.97,71.395,70.26,71.02,30465,67.702412930928,68.1078451627956,67.025102614161,67.7501108405595,31935.3617751533,0.0,1.0
2018-03-27,72.14,72.55,71.11,71.19,30146,68.8185440163048,69.2096668752829,67.8359670778962,67.9122837333066,31600.9655694656,0.0,1.0
2018-03-28,72.61,72.79,71.51,72.04,42338,69.3956887228457,69.5677204536006,68.3443837015658,68.8509215754552,44299.0369657929,0.135,1.0
2018-03-29,73.18,73.51,72.62,72.98,30270,69.9404558702362,70.2558473766201,69.405246041221,69.7493095027307,31672.0640784768,0.0,1.0
2018-04-02,71.49,73.63,70.97,73.17,31465,68.3252690648153,70.3705351971234,67.8282885093012,69.9308985518609,32922.4148077064,0.0,1.0
2018-04-03,72.61,72.73,71.63,71.9,23378,69.3956887228457,69.510376543349,68.4590715220691,68.7171191182014,24460.8362744179,0.0,1.0
2018-04-04,71.85,72.43,71.21,72.12,18078,68.6693325263251,69.2236569920908,68.0576641503077,68.9273801224574,18915.3476845294,0.0,1.0
2018-04-05,71.62,72.26,71.49,71.86,17286,68.4495142036938,69.0611825797112,68.3252690648153,68.6788898447004,18086.6633518517,0.0,1.0
2018-04-06,70.37,72.0,70.09,71.6,18604,67.2548494067849,68.8126923019541,66.9872444922773,68.4303995669433,19465.7112691108,0.0,1.0
2018-04-09,70.8,71.46,70.265,71.18,17203,67.6658140969216,68.2965971096895,67.1544975638446,68.0289921951819,17999.8189078968,0.0,1.0
2018-04-10,71.09,71.4,70.65,71.03,17967,67.9429763298045,68.2392531994379,67.5224543212925,67.8856324195528,18799.2063197223,0.0,1.0
2018-04-11,71.34,71.66,70.45,70.45,10815,68.1819092891862,68.4877434771949,67.3313079537871,67.3313079537871,11315.9356791783,0.0,1.0
2018-04-12,70.55,71.14,70.33,71.12,13186,67.4268811375398,67.9907629216808,67.2166201332838,67.9716482849303,13796.757084202,0.0,1.0
2018-04-13,70.8,70.868,69.64,70.5,30327,67.6658140969216,67.7308038618734,66.5571651653901,67.3790945456634,31731.7042387832,0.0,1.0
2018-04-16,70.89,71.02,70.42,70.82,12861,67.751829962299,67.8760751011775,67.3026359986613,67.6849287336721,13456.7035385957,0.0,1.0
2018-04-17,70.93,71.3,70.75,71.09,21254,67.7900592358001,68.1436800156851,67.6180275050452,67.9429763298045,22238.455564055,0.0,1.0
2018-04-18,70.85,71.3,70.65,70.92,33907,67.7136006887979,68.1436800156851,67.5224543212925,67.7805019174248,35477.5248334626,0.0,1.0
2018-04-19,70.1,71.34,69.78,70.92,27644,66.9968018106526,68.1819092891862,66.6909676226439,67.7805019174248,28924.4314299773,0.0,1.0
2018-04-20,70.21,70.3,69.77,70.1,25805,67.1019323127806,67.187948178158,66.6814103042686,66.9968018106526,27000.2515211461,0.0,1.0
2018-04-23,70.03,70.25,69.23,69.23,53221,66.9299005820257,67.1401615862816,66.165315112004,66.165315112004,55686.1223098981,0.0,1.0
2018-04-24,71.4,71.5,70.1,70.3,45935,68.2392531994379,68.3348263831906,66.9968018106526,67.187948178158,48062.6449767041,0.0,1.0
2018-04-25,71.83,72.89,70.73,70.73,34687,68.6502178895745,69.6632936373533,67.5989128682947,67.5989128682947,36293.6533429179,0.0,1.0
2018-04-26,70.44,71.96,70.0,71.92,29260,67.3217506354118,68.7744630284531,66.9012286268999,68.736233754952,30615.2822905924,0.0,1.0
2018-04-27,70.0,71.46,69.93,70.55,18180,66.9012286268999,68.2965971096895,66.834327398273,67.4268811375398,19022.0721819197,0.0,1.0
2018-04-30,70.0,71.2,69.79,70.41,33129,66.9012286268999,68.0481068319324,66.7005249410192,67.293078680286,34663.488961211,0.0,1.0
2018-05-01,70.05,70.31,69.31,69.9,27129,66.9490152187762,67.1975054965333,66.2417736590061,66.8056554431472,28385.5773500164,0.0,1.0
2018-05-02,69.99,70.33,69.55,70.24,40211,66.8916713085246,67.2166201332838,66.4711493000126,67.1306042679064,42073.5172996244,0.0,1.0
2018-05-03,70.3,70.56,69.91,70.32,17019,67.187948178158,67.4364384559151,66.8152127615224,67.2070628149085,17807.2962851535,0.0,1.0
2018-05-04,70.575,70.87,69.85,70.08,16880,67.450774433478,67.7327153255485,66.7578688512708,66.977687173902,17661.8579994942,0.0,1.0
2018-05-07,71.24,71.43,70.39,70.52,30264,68.0863361054335,68.2679251545637,67.2739640435354,67.398209182414,31665.7861668656,0.0,1.0
2018-05-08,70.79,71.2,70.52,71.2,38185,67.6562567785463,68.0481068319324,67.398209182414,68.0481068319324,39953.6758122444,0.0,1.0
2018-05-09,69.54,71.05,69.29,71.05,18872,66.4615919816374,67.9047470563033,66.2226590222556,67.9047470563033,19746.1246544108,0.0,1.0
2018-05-10,70.48,70.59,69.53,69.53,25746,67.3599799089129,67.4651104110409,66.4520346632621,66.4520346632621,26938.5187236361,0.0,1.0
2018-05-11,70.64,70.77,69.9,70.47,16310,67.5128970029172,67.6371421417958,66.8056554431472,67.3504225905376,17065.4563964307,0.0,1.0
2018-05-14,70.4,71.17,70.12,70.86,22883,67.2835213619107,68.0194348768066,67.0159164474031,67.7231580071732,23942.9085664944,0.0,1.0
2018-05-15,70.7,70.97,69.75,69.86,28539,67.5702409131689,67.8282885093012,66.6622956675181,66.7674261696461,29860.8865786472,0.0,1.0
2018-05-16,70.99,71.24,70.77,70.96,20629,67.8474031460517,68.0863361054335,67.6371421417958,67.8187311909259,21584.506437889,0.0,1.0
2018-05-17,70.62,71.18,70.33,70.8,15124,67.4937823661667,68.0289921951819,67.2166201332838,67.6658140969216,15824.5225346179,0.0,1.0
2018-05-18,70.71,70.98,70.25,70.61,11037,67.5797982315441,67.8378458276765,67.1401615862816,67.4842250477914,11548.2184087925,0.0,1.0
2018-05-21,70.97,71.56,70.73,71.37,5219,67.8282885093012,68.3921702934422,67.5989128682947,68.2105812443121,5460.73678313744,0.0,1.0
2018-05-22,71.2,71.39,71.0,71.31,19709,68.0481068319324,68.2296958810626,67.856960464427,68.1532373340604,20621.8933241724,0.0,1.0
2018-05-23,71.62,71.91,71.05,71.05,13004,68.4495142036938,68.7266764365767,67.9047470563033,67.9047470563033,13606.3270986625,0.0,1.0
2018-05-24,71.45,71.92,71.3,71.87,28028,68.2870397913142,68.736233754952,68.1436800156851,68.6884471630756,29326.2177730938,0.0,1.0
2018-05-25,71.88,71.89,71.528,71.76,11859,68.6980044814509,68.7075617998262,68.3615868746413,68.5833166609476,12408.2922995261,0.0,1.0
2018-05-29,70.8,71.51,70.61,71.51,17428,67.6658140969216,68.3443837015658,67.4842250477914,68.3443837015658,18235.2405933166,0.0,1.0
2018-05-30,70.72,71.42,70.48,71.42,48311,67.5893555499194,68.2583678361884,67.3599799089129,68.2583678361884,50548.6979747372,0.0,1.0
2018-05-31,70.39,70.86,70.3,70.73,13699,67.2739640435354,67.7231580071732,67.187948178158,67.5989128682947,14333.5185269592,0.0,1.0
2018-06-01,70.43,70.73,70.05,70.49,17679,67.3121933170365,67.5989128682947,66.9490152187762,67.3695372272882,18497.8665623849,0.0,1.0
2018-06-04,70.64,70.74,70.46,70.5,8400,67.5128970029172,67.6084701866699,67.3408652721623,67.3790945456634,8789.07625567246,0.0,1.0
2018-06-05,70.98,71.49,70.63,70.92,10824,67.8378458276765,68.3252690648153,67.503339684542,67.7805019174248,11325.3525465951,0.0,1.0
2018-06-06,71.79,72.17,71.12,71.12,11996,68.6119886160734,68.9751667143338,67.9716482849303,67.9716482849303,12551.6379479818,0.0,1.0
2018-06-07,72.12,72.25,71.662,72.25,14879,68.9273801224574,69.0516252613359,68.48965494087,69.0516252613359,15568.1744771608,0.0,1.0
2018-06-08,72.42,72.52,71.955,72.35,11189,69.2140996737155,69.3096728574683,68.7696843692654,69.1471984450886,11707.2588362761,0.0,1.0
2018-06-11,73.45,73.61,72.27,72.62,12543,70.1985034663685,70.3514205603728,69.0707398980865,69.405246041221,13123.9742232023,0.0,1.0
2018-06-12,73.51,73.68,72.95,73.324,11313,70.2558473766201,70.4183217889997,69.7206375476049,70.0780812548401,11837.0023429074,0.0,1.0
2018-06-13,74.16,74.29,73.55,74.29,36407,70.8770730710128,71.0013182098913,70.2940766501212,71.0013182098913,38093.321338127,0.0,1.0
2018-06-14,74.25,74.71,73.63,73.92,12299,70.9630889363902,71.4027255816527,70.3705351971234,70.6476974300063,12868.6724843471,0.0,1.0
2018-06-15,73.74,74.47,73.69,74.37,13017,70.4756656992514,71.1733499406462,70.427879107375,71.0777767568935,13619.9292404867,0.0,1.0
2018-06-18,73.98,74.099,73.08,73.44,9977,70.7050413402579,70.8187734289236,69.8448826864835,70.1889461479932,10439.1206908148,0.0,1.0
2018-06-19,73.31,73.66,73.09,73.22,12990,70.0647010091147,70.3992071522492,69.8544400048587,69.9786851437373,13591.6786382363,0.0,1.0
2018-06-20,74.09,74.25,72.93,72.93,29249,70.8101718423859,70.9630889363902,69.7015229108544,69.7015229108544,30603.7727859719,0.0,1.0
2018-06-21,74.1,74.35,73.74,73.74,16916,70.8197291607611,71.0586621201429,70.4756656992514,70.4756656992514,17699.5254691613,0.0,1.0
2018-06-22,74.27,74.6,73.72,73.72,15285,70.9822035731408,71.2975950795247,70.4565510625008,70.4565510625008,15992.9798295183,0.0,1.0
2018-06-25,74.03,74.22,73.815,73.88,13535,70.7528279321342,70.9344169812644,70.5473455870659,70.6094681565052,14161.9222762532,0.0,1.0
2018-06-26,74.34,74.54,73.54,73.54,20513,71.0491048017677,71.2402511692731,70.2845193317459,70.2845193317459,21463.1334800725,0.0,1.0
2018-06-27,73.85,74.39,73.65,73.96,13902,70.5807962013793,71.096891393644,70.3896498338739,70.6859267035073,14545.9212031379,0.0,1.0
2018-06-28,75.06,75.3,74.38,74.63,11653,71.8662555228534,72.0960437099768,71.2151889926703,71.4545516875905,12170.8606304367,0.135,1.0
2018-06-29,76.04,76.32,75.05,75.05,25725,72.8045572869407,73.0726435052514,71.8566810150566,71.8566810150566,26868.2218929018,0.0,1.0
2018-07-02,77.93,77.93,75.0,75.0,10521,74.6141392605377,74.6141392605377,71.8088084760725,71.8088084760725,10988.5544231378,0.0,1.0
2018-07-03,76.16,77.85,75.83,77.13,83652,72.9194513805024,74.5375431981632,72.6034926232077,73.848178636793,87369.5042870755,0.0,1.0
2018-07-05,77.05,77.62,75.96,76.13,48393,73.7715825744185,74.3173295188366,72.7279612245662,72.890727857112,50543.5903620289,0.0,1.0
2018-07-06,77.56,77.97,77.3,77.68,22769,74.2598824720558,74.652437291725,74.0109452693387,74.3747765656175,23780.8569204851,0.0,1.0
2018-07-09,78.37,78.73,77.463,77.55,53763,75.0354176035974,75.3800998842825,74.1670097464267,74.250307964259,56152.2337659116,0.0,1.0
2018-07-10,78.31,79.27,78.26,78.665,67084,74.9779705568165,75.8971233053102,74.9300980178325,75.3178655836033,70065.2205039231,0.0,1.0
2018-07-11,78.63,78.98,78.11,78.6,67665,75.2843548063144,75.6194625792027,74.7864804008803,75.255631282924,70672.0402092594,0.0,1.0
2018-07-12,80.68,80.79,78.49,78.81,74350,77.2471289046604,77.3524484904253,75.1503116971591,75.456695946657,77654.1223610202,0.0,1.0
2018-07-13,78.82,80.57,78.56,80.57,20260,75.4662704544538,77.1418093188955,75.2173332517367,77.1418093188955,21160.3566783358,0.0,1.0
2018-07-16,78.25,78.85,77.959,78.85,15966,74.9205235100357,75.4949939778442,74.6419053331485,75.4949939778442,16675.5308354546,0.0,1.0
2018-07-17,77.94,78.63,77.8,78.35,21723,74.6237137683345,75.2843548063144,74.4896706591792,75.0162685880037,22688.3725628573,0.0,1.0
2018-07-18,77.94,78.1,77.28,77.29,15234,74.6237137683345,74.7769058930835,73.9917962537451,74.0013707615419,15911.0006731376,0.0,1.0
2018-07-19,78.055,78.69,77.83,77.87,13547,74.7338206079979,75.3418018530953,74.5183941825696,74.5566922137569,14149.0302034262,0.0,1.0
2018-07-20,78.96,79.21,77.64,78.07,17792,75.6003135636091,75.8396762585294,74.3364785344303,74.7481823696931,18582.6784807972,0.0,1.0
2018-07-23,78.52,78.95,78.045,78.95,10699,75.1790352205495,75.5907390558123,74.724246100201,75.5907390558123,11174.4647631547,0.0,1.0
2018-07-24,78.48,78.56,77.79,78.55,21597,75.1407371893623,75.2173332517367,74.4800961513824,75.2077587439399,22556.773108688,0.0,1.0
2018-07-25,83.96,85.27,79.15,79.19,45823,80.387567462014,81.641827983396,75.7822292117485,75.8205272429358,47859.3792730199,0.0,1.0
2018-07-26,85.1,86.05,83.25,84.95,22698,81.4790613508503,82.3886395915472,79.7077774084405,81.3354437338981,23706.7016725008,0.0,1.0
2018-07-27,84.05,85.32,83.01,85.32,20179,80.4737380321853,81.6897005223801,79.477989221317,81.6897005223801,21075.757029227,0.0,1.0
2018-07-30,82.27,83.43,81.94,83.04,20902,78.7694756443531,79.8801185487831,78.4535168870584,79.5067127447075,21830.8872305319,0.0,1.0
2018-07-31,83.18,83.62,82.26,82.46,23659,79.6407558538628,80.0620341969224,78.7599011365563,78.9513912924925,24710.40862057,0.0,1.0
2018-08-01,82.89,83.74,81.8,82.54,17818,79.3630951277553,80.1769282904841,78.3194737779031,79.027987354867,18609.833923721,0.0,1.0
2018-08-02,83.12,83.19,81.9,82.88,43100,79.5833088070819,79.6503303616596,78.4152188558712,79.3535206199585,45015.3688468053,0.0,1.0
2018-08-03,82.19,83.49,81.85,83.38,16696,78.6928795819786,79.9375655955639,78.3673463168871,79.832246009799,17437.9721175467,0.0,1.0
2018-08-06,83.01,83.8,82.04,83.8,7208,79.477989221317,80.234375337265,78.5492619650265,80.234375337265,7528.32433057477,0.0,1.0
2018-08-07,81.33,82.85,81.07,82.85,16590,77.869471911453,79.3247970965681,77.620534708736,79.3247970965681,17327.2614656264,0.0,1.0
2018-08-08,82.57,82.81,80.93,80.93,18093,79.0567108782574,79.2864990653809,77.4864915995806,77.4864915995806,18897.0549546461,0.0,1.0
2018-08-09,82.21,83.14,82.16,83.04,18512,78.7120285975723,79.6024578226756,78.6641560585882,79.5067127447075,19334.6753617647,0.0,1.0
2018-08-10,82.44,83.16,81.51,82.2,43071,78.9322422768989,79.6216068382692,78.0418130517956,78.7024540897755,44985.0800835441,0.0,1.0
2018-08-13,81.72,84.39,80.82,82.45,17092,78.2428777155286,80.7992712972768,77.3811720138157,78.9418167846957,17851.5704020788,0.0,1.0
2018-08-14,82.27,82.79,81.44,81.54,13038,78.7694756443531,79.2673500497872,77.9747914972179,78.070536575186,13617.4101861867,0.0,1.0
2018-08-15,82.14,82.39,81.58,82.26,16476,78.6450070429946,78.8843697379149,78.1088346063733,78.7599011365563,17208.1952928066,0.0,1.0
2018-08-16,82.48,82.98,82.2,82.2,30453,78.9705403080861,79.4492656979266,78.7024540897755,78.7024540897755,31806.3347445884,0.0,1.0
2018-08-17,85.37,86.44,82.63,82.63,67095,81.7375730613641,82.7620453956228,79.1141579250383,79.1141579250383,70076.7093451601,0.0,1.0
2018-08-20,85.0,86.06,84.62,86.06,25839,81.3833162728822,82.398214099344,81.0194849766034,82.398214099344,26987.2880657216,0.0,1.0
2018-08-21,86.04,86.13,85.13,85.69,16262,82.3790650837504,82.4652356539217,81.5077848742407,82.043957310862,16984.6851087412,0.0,1.0
2018-08-22,86.06,86.305,85.62,86.03,20485,82.398214099344,82.6327895403658,81.9769357562844,82.3694905759536,21395.3557036382,0.0,1.0
2018-08-23,85.63,86.225,85.55,86.05,18126,81.9865102640812,82.5561934779913,81.9099142017067,82.3886395915472,18931.5214783571,0.0,1.0
2018-08-24,86.49,86.89,85.75,86.21,25011,82.8099179346068,83.1928982464792,82.1014043576429,82.5418317162961,26122.491652609,0.0,1.0
2018-08-27,87.72,87.99,86.27,87.24,31071,83.9875823936144,84.2460941041283,82.599278763077,83.5280060193675,32451.7987340855,0.0,1.0
2018-08-28,87.54,88.43,87.23,88.14,24476,83.8152412532718,84.6673724471879,83.5184315115707,84.3897117210804,25563.7161924456,0.0,1.0
2018-08-29,87.29,90.205,86.86,87.55,32312,83.5758785583516,86.3668475811216,83.1641747230888,83.8248157610686,33747.948913642,0.0,1.0
2018-08-30,86.43,87.31,86.17,87.17,15066,82.752470887826,83.5950275739452,82.5035336851089,83.4609844647899,15735.5347342452,0.0,1.0
2018-08-31,85.86,86.2,85.25,86.2,23592,82.2067239434078,82.5322572084993,81.6226789678024,82.5322572084993,24640.4311330355,0.0,1.0
2018-09-04,85.75,86.09,83.88,86.09,28220,82.1014043576429,82.4269376227344,80.3109713996395,82.4269376227344,29474.0999734767,0.0,1.0
2018-09-05,85.68,86.01,85.12,85.12,20627,82.0343828030652,82.35034156036,81.4982103664439,81.4982103664439,21543.6661996068,0.0,1.0
2018-09-06,87.19,87.19,85.71,86.51,17492,83.4801334803835,83.4801334803835,82.0631063264557,82.8290669502004,18269.3464470607,0.0,1.0
2018-09-07,86.69,87.54,86.43,86.61,7292,83.001408090543,83.8152412532718,82.752470887826,82.9248120281685,7616.05730002097,0.0,1.0
2018-09-10,87.28,87.565,86.674,87.06,22690,83.5663040505548,83.8391775227638,82.9860888780681,83.355664879025,23698.3461516012,0.0,1.0
2018-09-11,85.94,87.44,85.44,87.29,18568,82.2833200057823,83.7194961753037,81.8045946159418,83.5758785583516,19393.1640080622,0.0,1.0
2018-09-12,86.25,86.86,85.68,86.86,24357,82.5801297474834,83.1641747230888,82.0343828030652,83.1641747230888,25439.4278190635,0.0,1.0
2018-09-13,85.57,86.74,85.28,86.57,14572,81.9290632173003,83.049280629527,81.6514024911928,82.8865139969813,15219.5813186925,0.0,1.0
2018-09-14,85.4,86.07,85.184,85.2,17847,81.7662965847546,82.4077886071408,81.5594872163435,81.5748064288184,18640.1226869822,0.0,1.0
2018-09-17,85.43,85.77,84.58,84.6,9143,81.795020108145,82.1205533732365,80.9811869454162,81.0003359610098,9549.31594817496,0.0,1.0
2018-09-18,86.17,86.62,85.57,85.7,21917,82.5035336851089,82.9343865359653,81.9290632173003,82.0535318186589,22890.9939446736,0.0,1.0
2018-09-19,84.79,86.43,84.74,86.43,17388,81.1822516091492,82.752470887826,81.1343790701651,82.752470887826,18160.7246753654,0.0,1.0
2018-09-20,85.14,85.91,84.86,85.18,10903,81.5173593820375,82.2545964823918,81.2492731637268,81.5556574132248,11387.5305460955,0.0,1.0
2018-09-21,84.89,85.38,84.34,85.38,16529,81.2779966871173,81.7471475691609,80.7513987582927,81.7471475691609,17263.5506187667,0.0,1.0
2018-09-24,84.69,85.2,84.63,84.86,19544,81.0865065311811,81.5748064288184,81.0290594844002,81.2492731637268,20412.5375578181,0.0,1.0
2018-09-25,84.9,85.0,84.538,84.75,32774,81.2875711949141,81.3833162728822,80.9409740126696,81.1439535779619,34230.4802455962,0.0,1.0
2018-09-26,83.12,84.97,82.64,84.82,25858,79.5833088070819,81.3545927494917,79.1237324328351,81.2109751325396,27007.1324278583,0.0,1.0
2018-09-27,83.59,83.699,82.7,83.11,21570,80.1625665287889,80.2670972113064,79.3090591210772,79.702247926877,22492.2476671511,0.135,1.0
2018-09-28,84.66,85.26,83.82,83.82,38208,81.1886934122176,81.7640916646076,80.3831358588717,80.3831358588717,39841.6225714655,0.0,1.0
2018-10-01,84.15,86.08,83.71,85.2,20749,80.6996048976862,82.5504692762071,80.2776461792669,81.7065518393686,21636.144962713,0.0,1.0
2018-10-02,83.14,84.12,82.855,84.11,14987,79.7310178394965,80.6708349850667,79.4577036696113,80.6612450141935,15627.7846911263,0.0,1.0
2018-10-03,83.0,83.55,82.58,83.15,15176,79.5967582472722,80.1242066452963,79.1939794705992,79.7406078103697,15824.8655816729,0.0,1.0
2018-10-04,82.77,83.454,82.01,83.454,23874,79.3761889171894,80.0321429249139,78.6473511308288,80.0321429249139,24894.7575709581,0.0,1.0
2018-10-05,82.47,83.25,82.01,82.6,12219,79.0884897909944,79.8365075191013,78.6473511308288,79.2131594123456,12741.4359872471,0.0,1.0
2018-10-08,80.88,82.14,80.88,82.14,15072,77.5636844221611,78.77202075218,77.5636844221611,78.77202075218,15716.4189540706,0.0,1.0
2018-10-09,80.84,81.72,80.62,80.67,56016,77.5253245386685,78.369241975507,77.3143451794589,77.3622950338247,58411.0220363068,0.0,1.0
2018-10-10,78.45,80.85,78.45,80.85,31084,75.233321499982,77.5349145095416,75.233321499982,77.5349145095416,32413.0285807012,0.0,1.0
2018-10-11,78.62,79.39,78.185,78.43,21585,75.3963510048258,76.1347787620595,74.9791872718431,75.2141415582356,22507.8890076707,0.0,1.0
2018-10-12,78.68,79.86,78.315,79.45,16306,75.4538908300648,76.5855073930983,75.1038568931942,76.1923185872985,17003.1799008144,0.0,1.0
2018-10-15,78.32,79.09,78.0,78.64,20272,75.1086518786308,75.8470796358645,74.8017728106895,75.4155309465721,21138.7503341904,0.0,1.0
2018-10-16,79.83,80.23,79.0,79.18,88504,76.5567374804788,76.9403363154054,75.7607698980061,75.933389373723,92288.0800896404,0.0,1.0
2018-10-17,79.59,80.08,79.135,79.64,98227,76.3265781795228,76.7964867523079,75.8902345047938,76.3745280338886,102426.79701443,0.0,1.0
2018-10-18,79.63,80.35,78.98,78.98,32912,76.3649380630155,77.0554159658834,75.7415899562597,75.7415899562597,34319.1866120203,0.0,1.0
2018-10-19,81.43,81.95,80.27,80.29,23267,78.0911328201852,78.5898113055898,76.978696198898,76.9978761406444,24261.8046579326,0.0,1.0
2018-10-22,81.56,82.51,81.37,81.94,27381,78.2158024415364,79.1268496744871,78.0335929949462,78.5802213347167,28551.7029844351,0.0,1.0
2018-10-23,78.47,81.08,78.09,81.08,24074,75.2525014417283,77.7554838396244,74.888082548548,77.7554838396244,25103.3087778858,0.0,1.0
2018-10-24,75.82,78.74,74.75,77.72,78842,72.7111591603395,75.5114306553038,71.6850322769108,74.5332536262409,82212.9712829638,0.0,1.0
2018-10-25,74.44,76.54,73.99,76.54,30449,71.3877431798427,73.4016370632074,70.9561944905502,73.4016370632074,31750.8784987058,0.0,1.0
2018-10-26,72.33,73.64,72.06,73.28,33353,69.3642593256048,70.6205455099895,69.1053301120293,70.2753065585555,34779.0420232958,0.0,1.0
2018-10-29,71.19,72.78,70.97,72.32,31739,68.2710026460639,69.7958080148972,68.0600232868543,69.3546693547316,33096.0337833894,0.0,1.0
2018-10-30,71.5,71.67,70.75,70.75,29130,68.5682917431321,68.7313212479759,67.8490439276447,67.8490439276447,30375.4832890177,0.0,1.0
2018-10-31,73.4,74.01,72.1,72.49,91295,70.3903862090335,70.9753744322966,69.143689995522,69.5176988595754,95198.4121823163,0.0,1.0
2018-11-01,75.01,75.34,72.79,74.2,133606,71.9343715196131,72.2508405584276,69.8053979857704,71.1575838788867,139318.462763903,0.0,1.0
2018-11-02,75.34,75.76,74.72,75.5,138259,72.2508405584276,72.6536193351005,71.6562623642913,72.4042800923982,144170.406593076,0.0,1.0
2018-11-05,74.3,75.66,73.9,75.33,47438,71.2534835876184,72.5577196263688,70.8698847526917,72.2412505875544,49466.2607711782,0.0,1.0
2018-11-06,74.7,74.89,73.95,74.39,22845,71.637082422545,71.8192918691351,70.9178346070576,71.3397933254768,23821.7616113151,0.0,1.0
2018-11-07,74.97,75.36,74.54,75.17,38945,71.8960116361204,72.2700205001739,71.4836428885743,72.0878110535837,40610.133768994,0.0,1.0
2018-11-08,75.26,75.57,74.95,75.54,11252,72.1741207914422,72.4714098885104,71.8768316943741,72.4426399758909,11733.0909017517,0.0,1.0
2018-11-09,74.5,75.24,73.895,75.24,16954,71.4452830050817,72.1549408496959,70.8650897672552,72.1549408496959,17678.8858112601,0.0,1.0
2018-11-12,74.35,74.63,73.965,74.455,81185,71.3014334419842,71.5699526264328,70.9322195633673,71.4021281361524,84656.1486721216,0.0,1.0
2018-11-13,74.32,75.29,73.76,74.34,278848,71.2726635293647,72.2028907040617,70.7356251604674,71.291843471111,290770.434746859,0.0,1.0
2018-11-14,74.54,74.9,74.36,74.36,30073,71.4836428885743,71.8288818400083,71.3110234128574,71.3110234128574,31358.8022296818,0.0,1.0
2018-11-15,72.56,74.3,72.38,74.274,72179,69.5848286556876,71.2534835876184,69.4122091799706,71.2285496633481,75265.0878241679,0.0,1.0
2018-11-16,73.29,73.41,72.04,72.43,48322,70.2848965294287,70.3999761799066,69.086150170283,69.4601590343365,50388.0571057986,0.0,1.0
2018-11-19,73.25,73.65,72.85,73.59,67032,70.246536645936,70.6301354808626,69.8629378110094,70.5725956556236,69898.0225138838,0.0,1.0
2018-11-20,72.79,73.19,71.91,72.21,75859,69.8053979857704,70.188996820697,68.9614805489318,69.2491796751268,79102.4300316373,0.0,1.0
2018-11-21,73.9,73.97,72.42,72.8,102498,70.8698847526917,70.9370145488039,69.4505690634633,69.8149879566436,106880.408038371,0.0,1.0
2018-11-23,73.16,73.72,72.0,73.44,14148,70.1602269080775,70.6972652769748,69.0477902867903,70.4287460925261,14752.9123780646,0.0,1.0
2018-11-26,74.2,74.66,73.21,73.21,33846,71.1575838788867,71.5987225390523,70.2081767624433,70.2081767624433,35293.1207483726,0.0,1.0
2018-11-27,74.07,74.29,73.61,74.04,35101,71.0329142575356,71.2438936167452,70.5917755973699,71.0041443449161,36601.7795718438,0.0,1.0
2018-11-28,74.41,74.65,73.71,74.08,27488,71.3589732672232,71.5891325681792,70.6876753061016,71.0425042284087,28663.2778801414,0.0,1.0
2018-11-29,74.87,75.385,73.86,74.69,28629,71.8001119273888,72.2939954273568,70.8315248691991,71.6274924516718,29853.0625156639,0.0,1.0
2018-11-30,75.64,75.85,74.67,74.88,24855,72.5385396846225,72.739929072959,71.6083125099255,71.8097018982619,25917.7012409384,0.0,1.0
2018-12-03,77.65,77.82,75.64,76.86,34722,74.4661238301288,74.6291533349725,72.5385396846225,73.7085161311487,36206.5750347158,0.0,1.0
2018-12-04,76.27,78.28,75.765,77.64,69487,73.1427078496319,75.0702919951382,72.6584143205371,74.4565338592556,72457.9885789212,0.0,1.0
2018-12-06,75.93,75.93,73.79,75.81,49145,72.8166488399443,72.8166488399443,70.7643950730869,72.7015691894663,51246.2453223061,0.0,1.0
2018-12-07,74.82,76.65,74.21,75.92,21485,71.7521620730229,73.5071267428122,71.1671738497599,72.8070588690711,22403.6134042069,0.0,1.0
2018-12-10,73.09,74.99,72.8,74.97,28767,70.0930971119654,71.9151915778668,69.8149879566436,71.8960116361204,29996.9628484439,0.0,1.0
2018-12-11,72.65,73.48,72.6,73.46,20577,69.6711383935461,70.4671059760188,69.6231885391802,70.4479260342725,21456.7909247552,0.0,1.0
2018-12-12,72.92,73.76,72.8,73.52,18227,69.9300676071215,70.7356251604674,69.8149879566436,70.5054658595115,19006.3142433548,0.0,1.0
2018-12-13,71.64,72.92,71.53,72.54,19222,68.7025513353564,69.9300676071215,68.5970616557516,69.5656487139413,20043.8564978201,0.0,1.0
2018-12-14,70.55,71.42,69.87,71.42,37942,67.6572445101814,68.4915719761467,67.0051264908061,68.4915719761467,39564.2494662516,0.0,1.0
2018-12-17,67.14,70.14,66.93,69.99,45550,64.387064442432,67.2640557043816,64.1856750540955,67.1202061412841,47497.5373777809,0.0,1.0
2018-12-18,68.44,69.16,67.4,67.49,78524,65.6337606559435,66.3242385588114,64.6364036851343,64.7227134229928,81881.3748639487,0.0,1.0
2018-12-19,68.32,70.05,68.08,68.43,42628,65.5186810054655,67.1777459665231,65.2885217045095,65.6241706850703,44450.6042445674,0.0,1.0
2018-12-20,65.77,68.64,65.34,68.64,40558,63.0732384328083,65.8255600734068,62.6608696852622,65.8255600734068,42292.0992528658,0.0,1.0
2018-12-21,65.96,67.2,65.03,65.73,78076,63.2554478793985,64.444604267671,62.3635805881941,63.0348785493157,81414.2201604307,0.0,1.0
2018-12-24,66.41,66.61,65.53,65.775,39199,63.6869965686909,63.8787959861542,62.8430791318524,63.0780334182449,40874.9938017922,0.0,1.0
2018-12-26,66.55,67.19,65.28,67.02,50799,63.8212561609152,64.4350142967978,62.6033298600232,64.271984791954,52970.9638035981,0.0,1.0
2018-12-27,67.17,67.24,64.87,65.91,33133,64.4158343550515,64.4829641511636,62.2101410542235,63.2074980250326,34549.6356956754,0.0,1.0
2018-12-28,68.14,68.78,67.59,67.63,47711,65.4755261365363,66.0905002593332,64.9470327497576,64.9854686324324,49652.560763248,0.135,1.0
2018-12-31,68.48,68.86,67.85,68.2,44177,65.8022311392721,66.1673720246828,65.1968659871439,65.5331799605485,45974.7474762216,0.0,1.0
2019-01-02,67.23,68.34,66.835,68.25,35087,64.6011098056844,65.6677055499103,64.2215554642706,65.581224813892,36514.8372387936,0.0,1.0
2019-01-03,66.08,67.6,65.55,67.25,29880,63.4960781787836,64.9566417204263,62.9868027333424,64.6203277470218,31095.9425626344,0.0,1.0
2019-01-04,69.29,69.29,66.32,66.32,48798,66.580557763437,66.580557763437,63.7266934748325,63.7266934748325,50783.7953537963,0.0,1.0
2019-01-07,71.2,71.56,69.344,69.61,26512,68.4158711611591,68.7617941052324,66.632446205048,66.8880448248355,27590.8845120671,0.0,1.0
2019-01-08,71.87,72.23,71.27,71.27,17245,69.0596721959622,69.4055951400354,68.48313395584,68.48313395584,17946.7714020291,0.0,1.0
2019-01-09,72.66,72.72,71.23,71.86,21622,69.8187808787896,69.8764347028018,68.4446980731652,69.0500632252934,22501.889895893,0.0,1.0
2019-01-10,73.03,73.4,72.35,73.0,15654,70.1743127935316,70.5298447082736,69.5209027880598,70.1454858815255,16291.0269369304,0.0,1.0
2019-01-11,72.86,73.28,72.2,73.26,70685,70.0109602921637,70.4145370602491,69.3767682280293,70.3953191189117,73561.4692115064,0.0,1.0
2019-01-14,73.35,73.42,72.14,72.47,182292,70.4817998549301,70.549062649611,69.3191144040171,69.6362104360843,189710.226292763,0.0,1.0
2019-01-15,73.79,74.43,73.24,74.43,27370,70.904594564353,71.5195686871499,70.3761011775743,71.5195686871499,28483.8001318375,0.0,1.0
2019-01-16,74.24,74.48,73.622,74.25,18158,71.3369982444445,71.5676135404934,70.7431638571188,71.3466072151133,18896.9252025541,0.0,1.0
2019-01-17,75.43,75.68,74.485,74.6,34745,72.4804657540201,72.7206900207377,71.5724180258277,71.6829211885178,36158.9198239201,0.0,1.0
2019-01-18,76.38,76.77,75.36,75.51,24058,73.3933179675468,73.7680678236262,72.4132029593392,72.5573375193697,25037.0209562202,0.0,1.0
2019-01-22,76.79,76.79,74.37,75.33,60430,73.7872857649636,73.7872857649636,71.4619148631377,72.3843760473331,62889.1502362784,0.0,1.0
2019-01-23,77.74,77.97,77.19,77.24,35041,74.7001379784903,74.9211443038704,74.1716445917117,74.2196894450552,36466.9653057989,0.0,1.0
2019-01-24,78.59,78.76,77.94,77.94,11071,75.51690048533,75.6802529866979,74.8923173918643,74.8923173918643,11521.525438786,0.0,1.0
2019-01-25,80.46,80.72,78.84,78.84,37299,77.3137780003773,77.5636112377635,75.7571247520475,75.7571247520475,38816.8527993206,0.0,1.0
2019-01-28,80.59,81.19,79.835,80.36,29637,77.4386946190704,78.0152328591925,76.7132173335834,77.2176882936902,30843.053873119,0.0,1.0
2019-01-29,80.77,81.83,80.36,80.58,25606,77.611656091107,78.6302069819895,77.2176882936902,77.4290856484017,26648.0155709109,0.0,1.0
2019-01-30,80.94,81.21,80.005,81.14,21275,77.775008592475,78.0344508005299,76.8765698349513,77.967188005849,22140.7690100417,0.0,1.0
2019-01-31,81.28,81.95,80.78,80.98,37159,78.1017135952108,78.7455146300139,77.6212650617757,77.8134444751498,38671.1556119455,0.0,1.0
2019-02-01,81.71,82.03,80.98,81.28,64675,78.514899333965,78.8223863953635,77.8134444751498,78.1017135952108,67306.8970963314,0.0,1.0
2019-02-04,82.19,82.33,81.43,81.72,49537,78.9761299260627,79.1106555154246,78.2458481552414,78.5245083046337,51552.8683642979,0.0,1.0
2019-02-05,83.48,83.77,81.89,81.89,23077,80.2156871423253,80.4943472917177,78.6878608060017,78.6878608060017,24016.0999503987,0.0,1.0
2019-02-06,83.78,84.76,83.02,83.75,57899,80.5039562623864,81.4456353879192,79.773674491565,80.4751293503803,60255.1532273752,0.0,1.0
2019-02-07,83.89,84.85,83.0,83.4,46051,80.6096549397421,81.5321161239375,79.7544565502276,80.1388153769757,47925.0083986572,0.0,1.0
2019-02-08,84.71,84.87,83.81,84.16,56993,81.3975905345757,81.5513340652749,80.5327831743925,80.869097147797,59312.284286219,0.0,1.0
2019-02-11,84.77,85.3,84.42,85.06,57505,81.4552443585879,81.9645198040291,81.1189303851833,81.7339045079802,59845.1197143337,0.0,1.0
2019-02-12,87.13,87.44,85.255,85.44,44670,83.7229614364016,84.0208395271313,81.9212794360199,82.0990453933909,46487.8097146211,0.0,1.0
2019-02-13,88.63,89.17,87.61,87.61,34273,85.1643070367069,85.6831914528168,84.1841920284993,84.1841920284993,35667.7121636268,0.0,1.0
2019-02-14,87.84,88.39,87.02,88.24,28068,84.4051983538794,84.933691740658,83.6172627590459,84.7895571806275,29210.2046803221,0.0,1.0
2019-02-15,87.26,87.91,87.11,87.91,43233,83.8478780550947,84.4724611485603,83.7037434950642,84.4724611485603,44992.332155635,0.0,1.0
2019-02-19,86.8,87.65,86.04,87.65,47424,83.4058654043344,84.2226279111741,82.6755836335131,84.2226279111741,49353.881529129,0.0,1.0
2019-02-20,87.62,87.84,86.22,86.41,34120,84.193800999168,84.4051983538794,82.8485451055497,83.031115548255,35508.4859517097,0.0,1.0
2019-02-21,87.58,87.9,87.15,87.78,23339,84.1553651164932,84.4628521778916,83.742179377739,84.3475445298672,24288.7618296293,0.0,1.0
2019-02-22,88.29,88.4,87.46,88.03,29626,84.837602033971,84.9433007113268,84.0400574684687,84.5877687965848,30831.6062369681,0.0,1.0
2019-02-25,87.11,88.93,87.06,88.52,19733,83.7037434950642,85.452576156768,83.6556986417207,85.0586083593512,20536.0185605243,0.0,1.0
2019-02-26,87.64,87.91,86.72,87.12,29619,84.2130189405054,84.4724611485603,83.3289936389848,83.7133524657329,30824.3213775994,0.0,1.0
2019-02-27,87.2,87.59,86.585,87.59,18392,83.7902242310825,84.1649740871619,83.1992725349573,84.1649740871619,19140.4476443096,0.0,1.0
2019-02-28,86.84,87.06,86.38,86.95,32778,83.4443012870092,83.6556986417207,83.0022886362489,83.5499999643649,34111.8743412996,0.0,1.0
2019-03-01,86.5,87.15,85.66,87.15,38569,83.1175962842733,83.742179377739,82.3104427481024,83.742179377739,40138.5344276522,0.0,1.0
2019-03-04,87.02,87.51,86.16,86.41,32853,83.6172627590459,84.0881023218123,82.7908912815375,83.031115548255,34189.9264059648,0.0,1.0
2019-03-05,87.94,88.07,86.82,86.9,23622,84.5012880605665,84.6262046792596,83.4250833456718,83.5019551110214,24583.2782869662,0.0,1.0
2019-03-06,87.06,87.49,86.64,87.49,25516,83.6556986417207,84.0688843804749,83.2521218736352,84.0688843804749,26554.3530933126,0.0,1.0
2019-03-07,86.78,87.41,86.04,87.41,33958,83.386647462997,83.9920126151252,82.6755836335131,83.9920126151252,35339.8934920328,0.0,1.0
2019-03-08,85.57,86.75,85.2,86.54,24000,82.223962012084,83.3578205509909,81.8684300973421,83.1560321669482,24976.6606928791,0.0,1.0
2019-03-11,86.74,86.98,85.01,85.95,24065,83.3482115803222,83.5788268763711,81.6858596546367,82.5891028974947,25044.3058155889,0.0,1.0
2019-03-12,86.65,86.89,85.9,86.89,13541,83.2617308443039,83.4923461403527,82.5410580441512,83.4923461403527,14092.0401017615,0.0,1.0
2019-03-13,84.26,87.1,83.68,86.72,62502,80.9651868544841,83.6941345243955,80.4078665556994,83.3289936389848,65045.4686094303,0.0,1.0
2019-03-14,85.27,85.51,83.96,84.32,51880,81.935692892023,82.1663081880718,80.676917734423,81.0228406784963,53991.2148644402,0.0,1.0
2019-03-15,84.4,85.55,83.91,85.15,34324,81.0997124438459,82.2047440707466,80.6288728810795,81.8203852439986,35720.7875675992,0.0,1.0
2019-03-18,84.26,85.23,83.7,84.88,32656,80.9651868544841,81.8972570093482,80.4270844970368,81.5609430359436,33984.9096494441,0.0,1.0
2019-03-19,83.98,85.06,83.98,84.85,21747,80.6961356757604,81.7339045079802,80.6961356757604,81.5321161239375,22631.976670335,0.0,1.0
2019-03-20,83.97,84.33,83.22,83.69,43438,80.6865267050917,81.032449649165,79.9658539049391,80.4174755263681,45205.67446572,0.0,1.0
2019-03-21,85.37,85.44,83.94,84.05,26702,82.03178259871,82.0990453933909,80.6576997930856,80.7633984704413,27788.616409219,0.0,1.0
2019-03-22,84.02,85.15,84.02,84.91,30504,80.7345715584352,81.8203852439986,80.7345715584352,81.5897699479497,31745.3357406493,0.0,1.0
2019-03-25,85.22,85.27,83.4,83.9,34387,81.8876480386795,81.935692892023,80.1388153769757,80.6192639104108,35786.351301918,0.0,1.0
2019-03-26,85.81,86.02,84.85,85.82,31194,82.4545773081329,82.6563656921756,81.5321161239375,82.4641862788016,32463.4147355695,0.0,1.0
2019-03-27,86.79,86.97,85.03,85.03,28809,83.3962564336657,83.5692179057023,81.7050775959741,81.7050775959741,29981.3590792147,0.0,1.0
2019-03-28,87.7,88.085,86.65,86.8,22409,84.4148073245482,84.7853854410812,83.4041397340034,83.5485208183669,23281.0967919901,0.15,1.0
2019-03-29,89.34,89.67,87.7,88.42,40524,85.9933738469228,86.3110122325226,84.4148073245482,85.1078365294931,42101.0828862781,0.0,1.0
2019-04-01,89.62,89.95,88.2,89.36,42458,86.2628852044014,86.5805235900012,84.89607760576,86.0126246581713,44110.3488595794,0.0,1.0
2019-04-02,88.72,89.92,88.3,89.92,27571,85.3965986982202,86.5516473731285,84.9923316620023,86.5516473731285,28643.9876679887,0.0,1.0
2019-04-03,88.45,89.32,88.26,89.32,25065,85.1367127463658,85.9741230356744,84.9538300395054,85.9741230356744,26040.4610241971,0.0,1.0
2019-04-04,88.19,88.89,87.93,88.89,29412,84.8864522001357,85.5602305938322,84.6361916539056,85.5602305938322,30556.6343364725,0.0,1.0
2019-04-05,88.07,88.43,87.63,88.285,23679,84.7709473326449,85.1174619351174,84.3474294851785,84.9778935535659,24600.5217072397,0.0,1.0
2019-04-08,87.74,88.495,87.2,88.07,18723,84.4533089470451,85.1800270716749,83.9335370433364,84.7709473326449,19451.6477859981,0.0,1.0
2019-04-09,88.07,88.36,87.83,87.93,24682,84.7709473326449,85.0500840957477,84.5399375976632,84.6361916539056,25642.55571511,0.0,1.0
2019-04-10,89.21,89.66,88.12,88.43,20938,85.8682435738078,86.3013868268984,84.8190743607661,85.1174619351174,21752.849508264,0.0,1.0
2019-04-11,88.3,89.53,88.14,89.53,20964,84.9923316620023,86.1762565537833,84.8383251720145,86.1762565537833,21779.8613569227,0.0,1.0
2019-04-12,89.59,89.64,88.092,88.14,18538,86.2340089875287,86.2821360156499,84.7921232250182,84.8383251720145,19259.4480936192,0.0,1.0
2019-04-15,89.39,89.78,89.13,89.13,20716,86.041500875044,86.4168916943892,85.7912403288139,85.7912403288139,21522.2098774094,0.0,1.0
2019-04-16,88.21,89.88,88.14,89.64,17186,84.9057030113842,86.5131457506316,84.8383251720145,86.2821360156499,17854.8319633693,0.0,1.0
2019-04-17,86.48,88.83,85.41,88.83,53802,83.2405078383914,85.5024781600868,82.2105894365982,85.5024781600868,55895.8262128007,0.0,1.0
2019-04-18,87.05,87.47,85.8,86.47,17428,83.7891559589728,84.1934229951907,82.5859802559433,83.2308824327671,18106.249939346,0.0,1.0
2019-04-22,87.42,87.85,86.59,86.59,14516,84.1452959670696,84.5591884089117,83.346387300258,83.346387300258,15080.9228895769,0.0,1.0
2019-04-23,88.11,88.11,86.64,86.83,21194,84.8094489551418,84.8094489551418,83.3945143283792,83.5773970352396,22018.8123258261,0.0,1.0
2019-04-24,87.27,87.59,83.77,83.77,34827,84.000914882706,84.3089278626816,80.6320229142235,80.6320229142235,36182.3712782649,0.0,1.0
2019-04-25,87.67,87.84,86.925,87.07,18505,84.3859311076754,84.5495630032875,83.6688383886699,83.8084067702213,19225.1638241678,0.0,1.0
2019-04-26,86.97,87.77,86.7,87.65,22498,83.7121527139789,84.4821851639178,83.4522667621246,84.366680296427,23373.5604277832,0.0,1.0
2019-04-29,86.36,86.67,83.02,86.55,22794,83.1250029709006,83.4233905452519,79.9101174924058,83.307885677761,23681.0799355894,0.0,1.0
2019-04-30,87.22,87.35,86.41,87.014,33699,83.9527878545848,84.0779181276999,83.1731299990217,83.7545044987256,35010.4726133819,0.0,1.0
2019-05-01,87.13,88.142,86.985,88.142,43084,83.8661592039667,84.8402502531394,83.7265908224153,84.8402502531394,44760.7110618993,0.0,1.0
2019-05-02,87.38,87.475,86.61,87.18,26559,84.1067943445726,84.1982356980028,83.3656381115065,83.9142862320879,27592.6034048135,0.0,1.0
2019-05-03,87.94,88.12,87.45,87.45,35626,84.6458170595298,84.8190743607661,84.1741721839423,84.1741721839423,37012.4661658905,0.0,1.0
2019-05-06,87.62,87.8,86.97,86.97,28560,84.3378040795543,84.5110613807905,83.7121527139789,83.7121527139789,29671.4768342736,0.0,1.0
2019-05-07,86.6,86.7,85.97,86.42,29250,83.3560127058822,83.4522667621246,82.7496121515554,83.182755404646,30388.329740984,0.0,1.0
2019-05-08,86.38,87.01,85.93,87.01,50809,83.144253782149,83.7506543364759,82.7111105290584,83.7506543364759,52786.3468652874,0.0,1.0
2019-05-09,85.79,86.15,85.477,85.92,37413,82.5763548503191,82.9228694527916,82.2750796542805,82.7014851234342,38869.0113025448,0.0,1.0
2019-05-10,86.89,86.89,85.51,86.07,63808,83.635149468985,83.635149468985,82.3068434928405,82.8458662077977,66291.2322773575,0.0,1.0
2019-05-13,86.04,86.455,85.17,86.31,24350,82.816989990925,83.2164443243308,81.9795797016165,83.0768759427794,25297.6351860841,0.0,1.0
2019-05-14,86.07,86.37,85.61,85.8,34400,82.8458662077977,83.1346283765248,82.4030975490829,82.5859802559433,35738.7536099094,0.0,1.0
2019-05-15,86.97,87.68,85.69,86.49,46663,83.7121527139789,84.3955565132997,82.4801007940767,83.2501332440156,48478.9959214884,0.0,1.0
2019-05-16,89.01,89.21,87.54,87.73,51326,85.6757354613231,85.8682435738078,84.2608008345604,84.4436835414209,53323.4670866921,0.0,1.0
2019-05-17,87.79,89.52,87.11,89.03,29933,84.5014359751663,86.1666311481591,83.8469083927182,85.6949862725715,31097.9102269017,0.0,1.0
2019-05-20,86.62,89.01,85.93,85.93,19036,83.3752635171307,85.6757354613231,82.7111105290584,82.7111105290584,19776.828887158,0.0,1.0
2019-05-21,86.29,88.01,86.09,87.96,51620,83.0576251315309,84.7131948988995,82.8651170190462,84.6650678707783,53628.9087599861,0.0,1.0
2019-05-22,86.13,86.48,85.26,86.27,49396,82.9036186415431,83.2405078383914,82.0662083522346,83.0383743202824,51318.3567824152,0.0,1.0
2019-05-23,93.5,93.86,87.62,88.64,133912,89.9975425866049,90.3440571890774,84.3378040795543,85.3195954532263,139123.487599133,0.0,1.0
2019-05-24,94.58,95.55,94.58,94.59,143170,91.0370863940224,91.9707507395733,91.0370863940224,91.0467117996466,148741.783556126,0.0,1.0
2019-05-28,92.45,94.6,92.26,94.5,83828,88.9868749960602,91.0563372052709,88.8039922891997,90.9600831490285,87090.3557445198,0.0,1.0
2019-05-29,90.36,93.39,90.32,91.66,44313,86.9751652205949,89.8916631247383,86.9366635980979,88.2264679517455,46037.5403696487,0.0,1.0
2019-05-30,90.4,91.74,89.87,91.33,53510,87.0136668430918,88.3034711967394,86.5035203450073,87.9088295661458,55592.4623740189,0.0,1.0
2019-05-31,90.36,90.655,89.59,90.53,49510,86.9751652205949,87.2591146865098,86.2340089875287,87.1387971162069,51436.7933496108,0.0,1.0
2019-06-03,90.55,91.07,90.23,90.3,36930,87.1580479274554,87.6585690199156,86.8500349474798,86.9174127868495,38367.2142678475,0.0,1.0
2019-06-04,91.24,91.39,90.49,90.67,37823,87.8222009155276,87.9665819998912,87.10029549371,87.2735527949462,39294.9673775466,0.0,1.0
2019-06-05,93.7,93.85,91.15,91.24,34331,90.1900506990897,90.3344317834532,87.7355722649095,87.8222009155276,35667.0683192383,0.0,1.0
2019-06-06,95.43,95.56,93.95,94.35,28955,91.8552458720824,91.9803761451975,90.4306858396955,90.815702064665,30081.8491504339,0.0,1.0
2019-06-07,94.88,96.42,94.54,95.67,34854,91.3258485627495,92.8081610288818,90.9985847715255,92.0862556070641,36210.4220441797,0.0,1.0
2019-06-10,95.7,96.25,94.595,94.67,33919,92.1151318239368,92.6445291332698,91.0515245024587,91.1237150446405,35239.0344097243,0.0,1.0
2019-06-11,95.08,96.51,93.97,95.92,42736,91.5183566752342,92.8947896794999,90.449936650944,92.32689074767,44399.1678567758,0.0,1.0
2019-06-12,95.81,95.98,95.0,95.01,20649,92.2210112858034,92.3846431814154,91.4413534302403,91.4509788358645,21452.6024212506,0.0,1.0
2019-06-13,96.4,96.4,95.48,95.69,21821,92.7889102176333,92.7889102176333,91.9033729002036,92.1055064183126,22670.2134454021,0.0,1.0
2019-06-14,96.7,97.613,96.22,97.613,31055,93.0776723863604,93.9564719198531,92.6156529163971,93.9564719198531,32263.5753882481,0.0,1.0
2019-06-17,96.71,96.94,96.08,96.55,20845,93.0872977919846,93.3086821213421,92.4808972376578,92.9332913019969,21656.2302034465,0.0,1.0
2019-06-18,97.75,97.89,96.58,97.03,21462,94.0883399769052,94.2230956556445,92.9621675188696,93.3953107719602,22297.2421504615,0.0,1.0
2019-06-19,98.74,99.35,97.6,98.01,19165,95.0412551337045,95.6284048767829,93.9439588925416,94.3386005231353,19910.8492131952,0.0,1.0
2019-06-20,97.18,100.1894,96.87,100.11,17387,93.5396918563237,96.4363614248813,93.2413042819724,96.3599357042248,18063.6543318458,0.0,1.0
2019-06-21,96.48,96.98,95.81,96.32,19037,92.8659134626272,93.347183743839,92.2210112858034,92.7119069726394,19777.8678044141,0.0,1.0
2019-06-24,97.56,97.69,95.62,96.56,32681,93.9054572700447,94.0305875431597,92.0381285789429,92.9429167076211,33952.85484667,0.0,1.0
2019-06-25,95.69,98.14,95.29,97.935,40345,92.1055064183126,94.4637307962504,91.7204901933432,94.2664099809535,41915.1166974359,0.0,1.0
2019-06-26,94.78,96.44,93.69,96.44,55391,91.2295945065071,92.8274118401303,90.1804252934654,92.8274118401303,57546.6657327468,0.0,1.0
2019-06-27,94.99,95.46,94.4,95.46,58069,91.5761091089796,92.0292175549341,91.0073134002282,92.0292175549341,60233.7701794662,0.15,1.0
2019-06-28,95.92,96.17,94.26,95.43,26452,92.4726853956556,92.7137005264825,90.8723449269651,92.0002957392349,27438.1113638471,0.0,1.0
2019-07-01,96.71,97.44,95.78,96.95,12663,93.2342932090685,93.938057391083,92.3377169223925,93.4656677346623,13135.0674504913,0.0,1.0
2019-07-02,98.21,98.58,95.02,96.38,39102,94.6803839940298,95.0370863876535,91.6050309246788,92.916153236377,40559.6941837725,0.0,1.0
2019-07-03,98.4,99.243,98.4,98.56,12027,94.8635554934582,95.6762585146064,94.8635554934582,95.0178051771874,12475.357832035,0.0,1.0
2019-07-05,97.58,100.86,96.59,98.35,19312,94.0730258643461,97.2351443807947,93.1186059462716,94.8153524672928,20031.937345328,0.0,1.0
2019-07-08,96.79,98.15,96.66,97.58,20009,93.3114180509331,94.6225403626313,93.1860901829031,94.0730258643461,20754.9209995168,0.0,1.0
2019-07-09,97.35,98.39,96.41,97.19,19230,93.8512919439853,94.8539148882251,92.9450750520763,93.6970422602561,19946.8804448352,0.0,1.0
2019-07-10,97.32,98.75,97.07,98.75,19365,93.8223701282861,95.2009766766158,93.5813549974592,95.2009766766158,20086.913146866,0.0,1.0
2019-07-11,96.37,98.82,96.0,97.96,24552,92.906512631144,95.2684609132473,92.5498102375202,94.4393688632029,25467.2807426726,0.0,1.0
2019-07-12,96.1,96.34,95.294,96.25,42676,92.6462162898509,92.8775908154447,91.8691835080651,92.7908253683471,44266.9303101293,0.0,1.0
2019-07-15,96.99,98.11,96.16,96.73,50364,93.5042301555946,94.583977941699,92.7040599212494,93.2535744195347,52241.5333709662,0.0,1.0
2019-07-16,97.18,98.73,97.0,97.11,39377,93.6874016550231,95.1816954661497,93.5138707608277,93.6199174183915,40844.9459842057,0.0,1.0
2019-07-17,97.6,98.41,96.84,97.64,40899,94.0923070748122,94.8731960986913,93.3596210770985,94.1308694957445,42423.685039694,0.0,1.0
2019-07-18,97.88,98.29,97.47,97.59,12255,94.3622440213383,94.7575088358944,93.9669792067822,94.0826664695791,12711.8575065759,0.0,1.0
2019-07-19,96.37,97.97,96.11,97.6,25079,92.906512631144,94.449009468436,92.655856895084,94.0923070748122,26013.9269202299,0.0,1.0
2019-07-22,97.09,97.16,96.13,96.68,25073,93.6006362079254,93.6681204445569,92.6751381055502,93.2053713933693,26007.7032445841,0.0,1.0
2019-07-23,99.24,99.52,96.21,96.21,35395,95.6733663330365,95.9433032795626,92.7522629474148,92.7522629474148,36714.4999139335,0.0,1.0
2019-07-24,102.79,102.83,98.99,101.22,115543,99.0957811907781,99.1343436117104,95.4323512022096,97.5822061691854,119850.359190723,0.0,1.0
2019-07-25,105.28,106.73,103.16,103.19,62560,101.496291893814,102.89417965261,99.4524835844019,99.4814054001011,64892.1914003582,0.0,1.0
2019-07-26,105.11,105.9,103.74,105.9,58702,101.332401604852,102.094009418264,100.01163868792,102.094009418264,60890.3679600993,0.0,1.0
2019-07-29,105.32,105.91,105.05,105.91,67838,101.534854314746,102.103650023498,101.274557973453,102.103650023498,70366.9514101265,0.0,1.0
2019-07-30,106.27,106.39,104.31,104.31,107227,102.450711811888,102.566399074685,100.561153186206,100.561153186206,111224.344745624,0.0,1.0
2019-07-31,104.87,106.53,104.775,105.94,48597,101.101027079258,102.701367547948,101.009441329544,102.132571839197,50408.6608932737,0.0,1.0
2019-08-01,106.28,108.24,104.56,104.56,65306,102.460352417121,104.349911042804,100.802168317032,100.802168317032,67740.5602875929,0.0,1.0
2019-08-02,105.28,106.77,104.378,105.71,44055,101.496291893814,102.932742073542,100.62670930179,101.910837918836,45697.3384293922,0.0,1.0
2019-08-05,104.53,105.11,98.02,104.08,37735,100.773246501333,101.332401604852,94.4972124946013,100.339419265845,39141.7334158012,0.0,1.0
2019-08-06,104.37,105.6,104.13,104.37,33774,100.618996817604,101.804791261272,100.38762229201,100.618996817604,35033.0702102893,0.0,1.0
2019-08-07,104.96,105.84,103.35,103.35,50252,101.187792526355,102.036165786866,99.6356550838303,99.6356550838303,52125.3580922445,0.0,1.0
2019-08-08,107.4,108.42,104.84,104.84,37790,103.540100203226,104.523441936999,101.072105263559,101.072105263559,39198.7837758877,0.0,1.0
2019-08-09,106.25,107.37,105.89,107.05,34162,102.431430601422,103.511178387526,102.084368813031,103.202679020068,35435.5345687187,0.0,1.0
2019-08-12,104.8,106.87,104.5,106.78,27633,101.033542842626,103.029148125873,100.744324685634,102.942382678775,28663.1381867983,0.0,1.0
2019-08-13,104.81,105.005,102.78,104.54,33846,101.043183447859,101.231175249904,99.0861405855451,100.782887106566,35107.7543180392,0.0,1.0
2019-08-14,103.14,104.72,102.61,104.72,31546,99.4332023739358,100.956418000762,98.9222502965828,100.956418000762,32722.0119871436,0.0,1.0
2019-08-15,102.12,103.25,102.12,102.8,32564,98.4498606401621,99.5392490314996,98.4498606401621,99.1054217960112,33777.9622883834,0.0,1.0
2019-08-16,102.9,103.0801,102.05,102.05,13646,99.201827848342,99.3754551485896,98.3823764035306,98.3823764035306,14154.7129771306,0.0,1.0
2019-08-19,102.64,103.33,102.54,102.75,29273,98.951172112282,99.6163738733642,98.8547660599513,99.0572187698458,30364.2761966542,0.0,1.0
2019-08-20,101.81,102.905,101.79,102.24,19108,98.1510018779368,99.2066481509585,98.1317206674706,98.565547902959,19820.3323733703,0.0,1.0
2019-08-21,102.64,103.27,101.62,101.62,26243,98.951172112282,99.5585302419657,97.9678303785084,97.9678303785084,27221.319995518,0.0,1.0
2019-08-22,101.74,104.98,100.62,102.36,25218,98.0835176413052,101.207073736822,97.0037698552009,98.6812351657559,26158.108739358,0.0,1.0
2019-08-23,99.71,101.65,99.36,101.4,23564,96.126474778991,97.9967521942076,95.7890535958334,97.7557370633807,24442.4488196618,0.0,1.0
2019-08-26,99.87,100.52,98.77,99.73,21395,96.2807244627202,96.9073638028701,95.220257887082,96.1457559894572,22192.5900736999,0.0,1.0
2019-08-27,102.07,102.43,100.2,100.2,22720,98.4016576139967,98.7487194023874,96.5988644354117,96.5988644354117,23566.9851121506,0.0,1.0
2019-08-28,102.35,104.22,101.57,101.57,45823,98.6715945605228,100.474387739108,97.919627352343,97.919627352343,47531.248186359,0.0,1.0
2019-08-29,102.96,103.5,102.72,103.47,18003,99.2596714797404,99.7802641623265,99.0282969541466,99.7513423466272,18674.1387752662,0.0,1.0
2019-08-30,103.89,104.51,99.03,99.618,17307,100.156247766416,100.753965290867,95.4709136231419,96.0377812108467,17952.1924003517,0.0,1.0
2019-09-03,104.14,104.47,103.412,104.33,28065,100.397262897243,100.715402869935,99.6954268362754,100.580434396672,29111.242833297,0.0,1.0
2019-09-04,104.94,105.5,104.42,104.58,21523,101.168511315889,101.708385208941,100.667199843769,100.821449527499,22325.3618208107,0.0,1.0
2019-09-05,102.59,111.085,102.04,104.73,22148,98.9029690861166,107.092663231614,98.3727357982975,100.966058605995,22973.6613672496,0.0,1.0
2019-09-06,102.75,103.22,101.91,102.12,15304,99.0572187698458,99.5103272158004,98.2474079302675,98.4498606401621,15874.522013924,0.0,1.0
2019-09-09,101.69,102.29,100.95,102.04,12359,98.0353146151399,98.6137509291244,97.3219098278923,98.3727357982975,12819.7345511034,0.0,1.0
2019-09-10,102.64,102.89,100.54,101.89,44897,98.951172112282,99.1921872431089,96.9266450133363,98.2281267198014,46570.727578355,0.0,1.0
2019-09-11,101.55,102.89,101.26,102.43,24231,97.9003461418768,99.1921872431089,97.6207685901177,98.7487194023874,25134.3140956215,0.0,1.0
2019-09-12,101.29,102.3,101.29,102.3,19387,97.6496904058169,98.6233915343575,97.6496904058169,98.6233915343575,20109.7332909007,0.0,1.0
2019-09-13,100.81,102.09,100.36,101.85,25923,97.1869413546293,98.4209388244629,96.7531141191409,98.1895642988691,26889.3906277412,0.0,1.0
2019-09-16,100.16,101.57,99.6,101.07,25558,96.5603020144794,97.919627352343,96.0204281214272,97.4375970906892,26510.7836926208,0.0,1.0
2019-09-17,101.28,101.28,98.62,100.4,42779,97.6400498005838,97.6400498005838,95.0756488085859,96.7916765400732,44373.7700753825,0.0,1.0
2019-09-18,102.04,102.395,101.3,101.3,15440,98.3727357982975,98.7149772840717,97.65933101105,97.65933101105,16015.5919952291,0.0,1.0
2019-09-19,103.31,103.85,101.21,102.17,15432,99.597092662898,100.117685345484,97.5725655639523,98.4980636663275,16007.2937610347,0.0,1.0
2019-09-20,103.95,105.41,103.01,103.2,19329,100.214091397815,101.621619761844,99.3078745059058,99.4910460053342,20049.5710929911,0.0,1.0
2019-09-23,104.0,104.856,103.3,104.856,12948,100.26229442398,101.087530231931,99.587452057665,101.087530231931,13430.6920436675,0.0,1.0
2019-09-24,105.37,105.55,103.67,103.67,24663,101.583057340911,101.756588235107,99.9441544512887,99.9441544512887,25582.4187421203,0.0,1.0
2019-09-25,102.64,106.1,102.64,104.8,45743,98.951172112282,102.286821522926,98.951172112282,101.033542842626,47448.2658444148,0.0,1.0
2019-09-26,103.49,104.75,102.699,103.67,29752,99.7706235570934,100.985339816461,99.0080516831571,99.9441544512887,30861.1329690451,0.0,1.0
2019-09-27,102.26,104.445,101.69,103.77,30414,98.7294381919213,100.83900031249,98.1791176387295,100.187304920552,31501.6037461306,0.15,1.0
2019-09-30,102.57,103.1,101.92,102.085,36693,99.0287353348853,99.5404369018882,98.4011768093156,98.5604801273448,38005.1406015904,0.0,1.0
2019-10-01,99.73,102.72,99.53,102.52,96934,96.2867873154734,99.1735565330936,96.0936923845289,98.9804616021491,100400.356991104,0.0,1.0
2019-10-02,98.75,100.04,96.807,99.6,49734,95.3406221538454,96.5860844584374,93.4647048997196,96.1612756103595,51512.4863783146,0.0,1.0
2019-10-03,100.44,100.805,98.1,98.1,113486,96.9722743203264,97.3246725693001,94.7130636282757,94.7130636282757,117544.256024639,0.0,1.0
2019-10-04,101.33,101.6,99.67,99.67,22431,97.8315467630294,98.0922249198044,96.2288588361901,96.2288588361901,23233.1319007515,0.0,1.0
2019-10-07,101.97,102.12,100.01,100.07,17671,98.4494505420518,98.5942717402601,96.5571202187957,96.615048698079,18302.9144406482,0.0,1.0
2019-10-08,100.25,101.86,100.0,101.86,20051,96.7888341359291,98.3432483300323,96.5474654722485,98.3432483300323,20768.0231706998,0.0,1.0
2019-10-09,100.12,100.96,100.07,100.55,36865,96.6633224308152,97.4743211407821,96.615048698079,97.0784765323458,38183.2913165353,0.0,1.0
2019-10-10,100.49,101.15,99.69,100.37,31173,97.0205480530625,97.6577613251793,96.2481683292845,96.9046910944958,32287.7455638236,0.0,1.0
2019-10-11,101.1,102.38,100.76,101.41,28373,97.6094875924432,98.845295150488,97.2812262098376,97.9087847354072,29387.6176461157,0.0,1.0
2019-10-14,101.03,101.53,100.6,100.6,8643,97.5419043666126,98.0246416939739,97.126750265082,97.126750265082,8952.07342598169,0.0,1.0
2019-10-15,101.44,102.01,100.91,100.92,28592,97.9377489750488,98.4880695282407,97.4260474080459,97.4357021545932,29614.4490796793,0.0,1.0
2019-10-16,102.25,102.7,100.86,100.86,22410,98.7197834453741,99.1542470399992,97.3777736753098,97.3777736753098,23211.3809413687,0.0,1.0
2019-10-17,104.22,104.44,102.61,104.44,29057,100.621768515177,100.834172939216,99.0673543210741,100.834172939216,30096.0774660131,0.0,1.0
2019-10-18,104.74,105.68,103.5,103.81,32688,101.123815335633,102.031361511072,99.9266267637772,100.225923906741,33856.9219192976,0.0,1.0
2019-10-21,105.45,106.31,104.26,104.6,21368,101.809302340486,102.639610543547,100.660387501366,100.988648883972,22132.1190519931,0.0,1.0
2019-10-22,105.31,106.08,104.55,105.27,27780,101.674135888825,102.417551372961,100.940375151236,101.635516902636,28773.411983544,0.0,1.0
2019-10-23,95.01,101.402,94.91,99.66,109755,91.7297469451833,97.9010609381694,91.633199479711,96.2192040896428,113679.835574294,0.0,1.0
2019-10-24,89.5,95.0,88.365,95.0,178235,86.4099815976624,91.7200921986361,85.3141678645524,91.7200921986361,184608.678361662,0.0,1.0
2019-10-25,88.96,89.14,85.88,88.6,87830,85.8886252841122,86.0624107219623,82.914963347567,85.5410544084121,90970.7982186708,0.0,1.0
2019-10-28,88.61,89.65,88.56,88.56,41033,85.5507091549594,86.5548027958708,85.5024354222232,85.5024354222232,42500.3388740375,0.0,1.0
2019-10-29,88.24,89.21,87.2,88.84,97889,85.1934835327121,86.1299939477929,84.1893898918007,85.7727683255455,101389.507763036,0.0,1.0
2019-10-30,86.88,88.57,86.04,87.67,45846,83.8804380022895,85.5120901687705,83.0694392923226,84.6431629795202,47485.4516125832,0.0,1.0
2019-10-31,87.31,87.48,86.96,87.33,35970,84.2955921038201,84.459722795123,83.9576759746673,84.3149015969146,37256.2861428395,0.0,1.0
2019-11-01,88.18,88.79,86.95,87.5,40225,85.1355550534287,85.7244945928094,83.94802122812,84.4790322882174,41663.4448177847,0.0,1.0
2019-11-04,87.1,88.18,86.53,88.131,80090,84.0928424263284,85.1355550534287,83.5425218731366,85.0882467953473,82954.0160461499,0.0,1.0
2019-11-05,88.32,88.37,86.81,87.55,62283,85.2707215050898,85.318995237826,83.8128547764589,84.5273060209535,64510.2382494988,0.0,1.0
2019-11-06,87.98,89.53,87.56,89.53,27573,84.9424601224842,86.4389458373041,84.5369607675008,86.4389458373041,28559.0096696278,0.0,1.0
2019-11-07,89.1,89.48,87.69,88.13,47399,86.0237917357734,86.3906721045679,84.6624724726147,85.0872813206926,49093.9868469404,0.0,1.0
2019-11-08,88.34,89.3,87.78,88.57,38912,85.2900309981843,86.2168866667179,84.7493651915397,85.5120901687705,40303.4919763739,0.0,1.0
2019-11-11,88.92,88.98,87.75,88.5,36328,85.8500062979233,85.9079347772067,84.720400951898,85.4445069429399,37627.0882123178,0.0,1.0
2019-11-12,90.88,91.54,88.69,89.3,40927,87.7423366211794,88.3795498932963,85.6279471273372,86.2168866667179,42390.5483171529,0.0,1.0
2019-11-13,90.71,91.73,90.46,91.04,28557,87.5782059298766,88.5629900776935,87.336837266196,87.896812565935,29578.197480708,0.0,1.0
2019-11-14,90.54,91.07,90.26,90.74,91330,87.4140752385738,87.9257768055767,87.1437423352515,87.6071701695183,94595.9581158055,0.0,1.0
2019-11-15,90.69,91.03,90.06,90.99,37958,87.5588964367821,87.8871578193878,86.950647404307,87.8485388331989,39315.376964412,0.0,1.0
2019-11-18,93.16,93.65,90.31,90.31,39680,89.9436188339467,90.4167014147607,87.1920160679876,87.1920160679876,41098.9556338023,0.0,1.0
2019-11-19,92.1,93.73,91.865,93.73,28283,88.9202156999408,90.4939393871385,88.693329156081,90.4939393871385,29294.3992487609,0.0,1.0
2019-11-20,93.84,93.87,91.58,91.74,40679,90.600141599158,90.6291058387996,88.4181688794852,88.5726448242407,42133.6798444416,0.0,1.0
2019-11-21,92.0,93.935,91.595,93.6,47244,88.8236682344686,90.6918616913566,88.432650999306,90.3684276820246,48933.4440514959,0.0,1.0
2019-11-22,93.59,93.84,91.88,91.99,25601,90.3587729354773,90.600141599158,88.7078112759019,88.8140134879214,26516.491007585,0.0,1.0
2019-11-25,94.78,94.98,93.95,93.99,57641,91.5076877745971,91.7007827055416,90.7063438111774,90.7449627973663,59702.2404659274,0.0,1.0
2019-11-26,95.3,95.39,94.29,95.16,24607,92.0097345950528,92.0966273139778,91.0346051937831,91.8745681433916,25486.9455967987,0.0,1.0
2019-11-27,96.68,97.14,94.72,94.72,24606,93.3420896185698,93.7862079597422,91.4497592953138,91.4497592953138,25485.9098368281,0.0,1.0
2019-11-29,95.89,96.6,95.191,96.42,8573,92.5793646413391,93.264851646192,91.904497857688,93.091066208342,8879.57022803899,0.0,1.0
2019-12-02,95.42,96.28,94.35,96.28,38403,92.1255915536195,92.9558997566808,91.0925336730664,92.9558997566808,39776.2901513334,0.0,1.0
2019-12-03,90.85,91.43,89.51,90.15,427548,87.7133723815377,88.2733476812768,86.4196363442096,87.037540123232,442837.103914338,0.0,1.0
2019-12-04,91.05,91.94,90.36,90.73,635972,87.9064673124822,88.7657397551852,87.2402898007237,87.597515422971,658714.340028743,0.0,1.0
2019-12-05,92.56,92.56,90.16,90.18,495330,89.3643340411132,89.3643340411132,87.0471948697792,87.0665043628737,513042.98624222,0.0,1.0
2019-12-06,93.36,93.55,91.99,91.99,279447,90.1367137648912,90.3201539492884,88.8140134879214,88.8140134879214,289440.016507035,0.0,1.0
2019-12-09,91.51,93.64,90.93,93.34,172980,88.3505856536546,90.4070466682135,87.7906103539155,90.1174042717967,179165.759716107,0.0,1.0
2019-12-10,92.14,92.39,90.62,91.46,45442,88.9588346861297,89.2002033498104,87.4913132109516,88.3023119209184,47067.0045844568,0.0,1.0
2019-12-11,91.58,92.46,90.86,91.94,94987,88.4181688794852,89.2677865756409,87.723027128085,88.7657397551852,98383.7323283261,0.0,1.0
2019-12-12,91.12,91.81,90.89,91.38,154687,87.9740505383128,88.6402280500713,87.7519913677266,88.2250739485407,160218.602573739,0.0,1.0
2019-12-13,91.46,91.46,90.775,90.86,106579,88.3023119209184,88.3023119209184,87.6409617824335,87.723027128085,110390.261907637,0.0,1.0
2019-12-16,89.83,91.97,88.99,91.69,71572,86.7285882337208,88.7947039948269,85.9175895237539,88.5243710915046,74131.4126164944,0.0,1.0
2019-12-17,89.51,90.06,88.6,89.53,155043,86.4196363442096,86.950647404307,85.5410544084121,86.4389458373041,160587.333123277,0.0,1.0
2019-12-18,91.87,92.36,89.33,89.88,220160,88.6981565293547,89.1712391101687,86.2458509063595,86.7768619664569,228032.915129484,0.0,1.0
2019-12-19,92.22,93.48,91.59,91.59,282630,89.0360726585075,90.2525707234579,88.4278236260324,88.4278236260324,292736.840493487,0.0,1.0
2019-12-20,94.59,94.74,92.22,92.54,105591,91.3242475901998,91.4690687884082,89.0360726585075,89.3450245480187,109366.931056674,0.0,1.0
2019-12-23,93.96,94.88,93.06,94.38,86063,90.7159985577247,91.6042352400693,89.8470713684744,91.1214979127081,89140.610350603,0.0,1.0
2019-12-24,95.5,95.68,94.01,94.11,40811,92.2028295259973,92.3766149638473,90.7642722904608,90.860819755933,42270.4001605621,0.0,1.0
2019-12-26,95.23,95.92,95.02,95.77,28364,91.9421513692222,92.6083288809807,91.7394016917305,92.4635076827724,29378.2958063803,0.0,1.0
2019-12-27,95.13,95.5,94.93,95.0,39870,91.84560390375,92.2028295259973,91.6525089728055,91.7200921986361,41295.7500282182,0.0,1.0
2019-12-30,93.37,94.74,93.07,94.74,52291,90.2911897096468,91.6160149201235,90.0010819993234,91.6160149201235,54074.0540212237,0.15,1.0
2019-12-31,93.04,94.67,92.85,93.73,133353,89.9720712282911,91.5483231210481,89.7883363450862,90.6393189620348,137900.161134655,0.0,1.0
2020-01-02,93.29,93.43,92.16,93.04,363362,90.2138276535605,90.3492112517115,89.1210886113425,89.9720712282911,375752.164182362,0.0,1.0
2020-01-03,94.53,95.02,92.75,92.75,63661,91.4129395228972,91.8867821164254,89.6916337749785,89.6916337749785,65831.7560009394,0.0,1.0
2020-01-06,93.87,94.63,93.49,94.35,88982,90.7747025601857,91.509642093005,90.4072327937761,91.2388748967031,92016.1686507531,0.0,1.0
2020-01-07,93.96,94.035,93.34,93.6,219512,90.8617348732827,90.9342618008636,90.2621789386144,90.5136056208947,226997.069214719,0.0,1.0
2020-01-08,95.75,95.94,94.59,94.67,191523,92.5927108782123,92.7764457614171,91.4709610649619,91.5483231210481,198053.681289454,0.0,1.0
2020-01-09,96.95,97.29,95.81,96.0,58592,93.7531417195058,94.0819304578723,92.6507324202769,92.8344673034817,60589.9097973177,0.0,1.0
2020-01-10,97.56,97.73,96.93,97.19,41523,94.3430273971633,94.5074217663466,93.7338012054842,93.9852278877645,42938.8794462388,0.0,1.0
2020-01-13,97.92,98.18,97.36,97.74,162539,94.6911566495514,94.9425833318316,94.1496222569477,94.5170920233573,168081.365178629,0.0,1.0
2020-01-14,98.72,99.14,97.46,97.46,147643,95.4647772104137,95.8709280048665,94.2463248270555,94.2463248270555,152677.431256919,0.0,1.0
2020-01-15,99.35,100.02,99.05,99.11,65369,96.0740034020928,96.721910621815,95.7838956917694,95.8419172338341,67597.9965445942,0.0,1.0
2020-01-16,98.16,99.875,97.82,99.66,158113,94.9232428178101,96.5816918951587,94.5944540794436,96.373781369427,163504.444425575,0.0,1.0
2020-01-17,98.34,98.8,97.74,98.41,71376,95.0973074440041,95.5421392665,94.5170920233573,95.1649992430796,73809.8273090755,0.0,1.0
2020-01-21,99.83,100.1,98.32,98.32,75195,96.5381757386102,96.7992726779013,95.0779669299825,95.0779669299825,77759.0501640037,0.0,1.0
2020-01-22,99.94,101.223,99.73,100.37,69642,96.6445485657288,97.8852425402118,96.4414731685024,97.0603696171923,72016.7001997679,0.0,1.0
2020-01-23,100.04,100.2,99.44,99.8,85647,96.7412511358366,96.8959752480091,96.1610357151898,96.5091649675779,88567.449556439,0.0,1.0
2020-01-24,99.67,100.4,99.045,99.97,51811,96.3834516264378,97.0893803882247,95.7790605632641,96.6735593367611,53577.6866553254,0.0,1.0
2020-01-27,100.05,100.29,97.921,98.75,124928,96.7509213928474,96.9830075611061,94.6921236752525,95.4937879814461,129187.879764461,0.0,1.0
2020-01-28,101.49,101.55,99.5,100.24,65234,98.1434384023996,98.2014599444643,96.2190572572545,96.9346562760522,67458.3932229353,0.0,1.0
2020-01-29,100.72,101.47,100.32,100.45,52081,97.3988286125696,98.124097888378,97.0120183321384,97.1377316732786,53856.8932986432,0.0,1.0
2020-01-30,100.16,100.37,99.51,100.35,50025,96.8572942199659,97.0603696171923,96.2287275142653,97.0410291031707,51730.7864147123,0.0,1.0
2020-01-31,98.3,99.89,97.61,99.89,184647,95.058626415961,96.5961972806749,94.3913786822172,96.5961972806749,190943.218772961,0.0,1.0
2020-02-03,99.58,99.91,98.6,98.6,127152,96.2964193133407,96.6155377946965,95.3487341262844,95.3487341262844,131487.715226457,0.0,1.0
2020-02-04,100.96,101.906,100.08,100.52,89551,97.6309147808283,98.545721094048,96.7799321638797,97.205423472354,92604.5707990783,0.0,1.0
2020-02-05,104.62,106.13,100.56,105.54,108493,101.170228846774,102.630437655401,97.2441045003971,102.059892491765,112192.467975839,0.0,1.0
2020-02-06,111.36,112.225,106.16,106.25,123160,107.687982072039,108.524459303471,102.659448426434,102.746480739531,127359.593300069,0.0,1.0
2020-02-07,110.21,111.405,109.04,110.44,139263,106.575902515799,107.731498228587,105.444482445538,106.798318427047,144011.684327278,0.0,1.0
2020-02-10,110.72,112.03,109.79,109.79,102855,107.069085623349,108.335889291761,106.169751721346,106.169751721346,106362.219623893,0.0,1.0
2020-02-11,110.88,111.45,110.65,110.71,35336,107.223809735521,107.775014385136,107.001393824273,107.059415366338,36540.9109195458,0.0,1.0
2020-02-12,110.63,110.9,109.71,110.72,63185,106.982053310252,107.243150249543,106.09238966526,107.069085623349,65339.5250297569,0.0,1.0
2020-02-13,110.96,111.73,110.455,111.46,38130,107.301171791608,108.045781581438,106.812823812563,107.784684642147,39430.1826285451,0.0,1.0
2020-02-14,111.71,112.69,110.4,111.61,53803,108.026441067416,108.974126254472,106.759637399004,107.929738497308,55637.6112238034,0.0,1.0
2020-02-18,110.56,114.87,110.44,114.87,44553,106.914361511176,111.082242282822,106.798318427047,111.082242282822,46072.198443472,0.0,1.0
2020-02-19,109.71,110.74,108.64,110.44,151700,106.09238966526,107.08842613737,105.057672165107,106.798318427047,156872.769597439,0.0,1.0
2020-02-20,110.02,110.18,108.64,109.4,30755,106.392167632594,106.546891744767,105.057672165107,105.792611697926,31803.704871254,0.0,1.0
2020-02-21,108.45,110.05,108.42,109.45,31043,104.873937281902,106.421178403627,104.84492651087,105.84096298298,32101.5252907928,0.0,1.0
2020-02-24,105.8,107.48,105.153,106.93,46487,102.311319174045,103.935922351856,101.685653545448,103.404058216264,48072.1452885705,0.0,1.0
2020-02-25,104.26,106.47,102.777,106.47,99347,100.822099594385,102.959226393768,99.3880004796869,102.959226393768,102734.60145812,0.0,1.0
2020-02-26,104.81,105.85,103.69,104.43,49972,101.353963729978,102.359670459099,100.270894944771,100.986493963569,51675.9791847278,0.0,1.0
2020-02-27,103.57,104.05,101.785,103.59,49386,100.154851860642,100.619024197159,98.4287109842176,100.174192374663,51069.99735886,0.0,1.0
2020-02-28,98.85,102.56,98.02,102.56,160742,95.5904905515538,99.178155902553,94.7878592196592,99.178155902553,166223.089852547,0.0,1.0
2020-03-02,102.55,102.97,98.93,98.93,136686,99.1684856455422,99.5746364399949,95.6678526076401,95.6678526076401,141346.812031611,0.0,1.0
2020-03-03,100.04,103.16,99.02,102.12,78797,96.7412511358366,99.7583713231998,95.7548849207371,98.7526645940787,81483.8736055988,0.0,1.0
2020-03-04,102.69,102.96,100.07,100.72,45429,99.3038692436931,99.5649661829842,96.7702619068689,97.3988286125696,46978.0688862361,0.0,1.0
2020-03-05,104.23,104.26,98.24,98.24,116028,100.793088823353,100.822099594385,95.0006048738963,95.0006048738963,119984.401521764,0.0,1.0
2020-03-06,100.96,103.65,99.59,102.83,158140,97.6309147808283,100.232213916728,96.3060895703515,99.439252841844,163532.365089907,0.0,1.0
2020-03-09,92.53,96.97,92.275,96.01,64777,89.4788881207413,93.7724822335273,89.2322965669664,92.8441375604925,66985.810126653,0.0,1.0
2020-03-10,96.63,96.63,93.29,94.54,115617,93.4436934951608,93.4436934951608,90.2138276535605,91.422609779908,119559.386964713,0.0,1.0
2020-03-11,92.76,95.235,91.94,93.18,108325,89.7013040319892,92.0946926421571,88.9083429571053,90.107454826442,112018.739397775,0.0,1.0
2020-03-12,82.1,88.71,81.245,88.71,257494,79.3928100584984,85.7848499426236,78.5660030840768,85.7848499426236,266274.205238779,0.0,1.0
2020-03-13,87.11,87.3,81.09,85.61,109895,84.2376088208989,84.4213437041037,78.4161141004097,82.787070269282,113642.274323734,0.0,1.0
2020-03-16,79.87,82.23,71.64,77.32,124227,77.2363427450947,79.5185233996386,69.2777212252232,74.7704272073459,128462.976590514,0.0,1.0
2020-03-17,79.59,84.98,78.6,81.65,112539,76.9655755487928,82.1778440776029,76.0082201047257,78.9576484930134,116376.431230891,0.0,1.0
2020-03-18,71.1,78.0,66.7,76.13,82458,68.7555273466412,75.4280046840789,64.5006142618982,73.6196666230632,85269.7088692522,0.0,1.0
2020-03-19,72.44,73.88,67.14,69.66,128642,70.0513417860856,71.4438587956378,64.9261055703725,67.3630103370889,133028.522258099,0.0,1.0
2020-03-20,67.33,74.89,67.185,72.69,142514,65.1098404535773,72.4205547537265,64.969621726921,70.2930982113551,147373.53913256,0.0,1.0
2020-03-23,58.7,66.55,57.38,66.41,252669,56.7644086532748,64.3555604067366,55.4879347278519,64.2201768085856,261284.679112822,0.0,1.0
2020-03-24,68.84,69.23,60.74,60.74,93407,66.570049262205,66.9471892856254,58.7371410834738,58.7371410834738,96592.055305128,0.0,1.0
2020-03-25,76.88,81.545,68.3,68.3,98446,74.3449358988716,78.8561107944002,66.0478553836229,66.0478553836229,101802.878548381,0.0,1.0
2020-03-26,79.39,80.12,76.24,76.24,63313,76.7721704085772,77.4780991703641,73.7260394501817,73.7260394501817,65471.8896606632,0.0,1.0
2020-03-27,78.65,80.8,75.59,79.11,52311,76.0565713897796,78.1356766470971,73.0974727444811,76.5014032122754,54094.7359948028,0.0,1.0
2020-03-30,76.36,78.69,74.285,78.69,43139,74.001641774989,76.2596803466983,71.9907275963208,76.2596803466983,44513.7967346197,0.165,1.0
2020-03-31,77.12,79.08,75.347,76.735,84481,74.7381693777783,76.6376353007612,73.0199280096922,74.3650600000495,87173.3248785879,0.0,1.0
2020-04-01,73.48,75.48,72.79,74.79,44583,71.2105898065242,73.1488203401803,70.5419002724129,72.4801308060689,46003.8155687325,0.0,1.0
2020-04-02,70.62,74.78,70.3,73.04,121803,68.438920143396,72.4704396534007,68.128803258011,70.7841790891199,125684.73964781,0.0,1.0
2020-04-03,70.49,73.9,69.86,71.56,259048,68.3129351587084,71.617618218592,67.7023925406067,69.3498884942144,267303.600373438,0.0,1.0
2020-04-06,73.57,75.76,72.28,75.76,77288,71.2978101805387,73.4201726148921,70.0476514863306,73.4201726148921,79751.0911709888,0.0,1.0
2020-04-07,75.9,78.82,74.45,76.49,91385,73.5558487522481,76.3856653313859,72.1506316153474,74.1276267596766,94297.3484455648,0.0,1.0
2020-04-08,80.96,82.52,75.52,75.7,69462,78.4595720023979,79.9713918186497,73.1875849508534,73.3620256988825,71675.684387217,0.0,1.0
2020-04-09,83.28,86.19,81.56,84.08,193485,80.707919421439,83.5280448479086,79.0410411624947,81.4832116349014,199651.173212126,0.0,1.0
2020-04-13,82.2,83.72,79.416,83.72,55040,79.6612749332647,81.1343301388433,76.9632580304154,81.1343301388433,56794.0696880657,0.0,1.0
2020-04-14,82.93,83.87,82.165,82.99,163306,80.3687290780492,81.2796974288675,79.6273558989257,80.4268759940588,168510.398700568,0.0,1.0
2020-04-15,80.9,82.08,78.44,80.0,59142,78.4014250863883,79.5449811012453,76.0174015299913,77.529221346243,61026.7963207046,0.0,1.0
2020-04-16,81.4,81.51,79.64,81.27,68282,78.8859827198023,78.9925853991534,77.1803398501849,78.7599977351146,70458.0789687591,0.0,1.0
2020-04-17,81.87,83.67,81.33,83.67,43144,79.3414668952115,81.0858743755019,78.8181446511243,81.0858743755019,44518.9560796131,0.0,1.0
2020-04-20,83.75,84.36,79.49,80.64,45626,81.1634035968482,81.7545639096133,77.0349725601607,78.149455117013,47080.0549343693,0.0,1.0
2020-04-21,80.56,83.07,79.9,82.15,44753,78.0719258956667,80.5044052154051,77.4323098195602,79.6128191699233,46179.2332985103,0.0,1.0
2020-04-22,80.2,82.49,79.97,81.64,173266,77.7230443996086,79.9423183606448,77.5001478882382,79.118570383841,178787.813927551,0.0,1.0
2020-04-23,80.17,83.81,77.64,83.81,107151,77.6939709416038,81.2215505128578,75.2421093165288,81.2215505128578,110565.79507896,0.0,1.0
2020-04-24,81.42,83.52,78.375,83.52,113142,78.9053650251388,80.9405070854777,75.9544090376475,80.9405070854777,116747.72225013,0.0,1.0
2020-04-27,85.89,86.34,80.81,81.31,132564,83.2373102678602,83.6734121379328,78.3142047123737,78.7987623457878,136788.681942746,0.0,1.0
2020-04-28,85.48,88.888,84.83,87.13,105548,82.8399730084607,86.1427178378106,82.2100480850224,84.4390131987269,108911.709074055,0.0,1.0
2020-04-29,88.33,88.47,86.02,86.92,106008,85.6019515189206,85.7376276562765,83.3632952525478,84.235498992693,109386.368813453,0.0,1.0
2020-04-30,86.58,88.04,85.64,86.7,128252,83.9059998019715,85.3209080915404,82.9950314511532,84.0222936339909,132339.262820382,0.0,1.0
2020-05-01,83.43,84.3,81.19,84.3,72925,80.8532867114632,81.6964169936036,78.6824685137684,81.6964169936036,75249.046729691,0.0,1.0
2020-05-04,83.04,84.59,81.84,83.33,82445,80.4753317574003,81.9774604209837,79.3123934372066,80.7563751847804,85072.4395972489,0.0,1.0
2020-05-05,83.09,84.53,83.09,83.56,47098,80.5237875207416,81.919313504974,80.5237875207416,80.9792716961508,48598.9661004455,0.0,1.0
2020-05-06,83.12,84.538,82.73,83.84,54708,80.5528609787465,81.9270664271086,80.1749060246836,81.2506239708627,56451.4891804997,0.0,1.0
2020-05-07,83.25,84.51,82.42,83.23,183571,80.6788459634341,81.8999311996375,79.8744802919669,80.6594636580976,189421.223959083,0.0,1.0
2020-05-08,85.01,86.18,84.637,84.87,85019,82.3844888330515,83.5183536952403,82.0230088385246,82.2488126956956,87728.4703998848,0.0,1.0
2020-05-11,83.12,83.82,82.79,83.33,56509,80.5528609787465,81.2312416655261,80.2330529406932,80.7563751847804,58309.8852471458,0.0,1.0
2020-05-12,80.14,83.79,79.83,83.79,203163,77.6648974835989,81.2021682075213,77.3644717508822,81.2021682075213,209637.601381477,0.0,1.0
2020-05-13,78.7,80.14,78.01,79.5,48497,76.2693714993666,77.6648974835989,75.6006819652552,77.044663712829,50042.5508296171,0.0,1.0
2020-05-14,79.75,79.9,76.3,77.99,51587,77.286942529536,77.4323098195602,73.9434948589793,75.5812996599187,53231.0260355786,0.0,1.0
2020-05-15,81.23,81.805,78.08,78.08,49072,78.7212331244415,79.2784744028676,75.6685200339332,75.6685200339332,50635.8755038656,0.0,1.0
2020-05-18,82.47,86.25,80.83,83.46,28300,79.9229360553083,83.5861917639183,78.3335870177103,80.882360169468,29201.8926630134,0.0,1.0
2020-05-19,84.91,85.57,82.51,83.733,43496,82.2875773063687,82.9271933824752,79.9617006659814,81.1469286373121,44882.1739671531,0.0,1.0
2020-05-20,86.7,86.82,85.04,85.04,57363,84.0222936339909,84.1385874660102,82.4135622910563,82.4135622910563,59191.1013720297,0.0,1.0
2020-05-21,88.08,88.42,85.78,86.12,40857,85.3596727022136,85.6891718929351,83.1307075885091,83.4602067792306,42159.0716796021,0.0,1.0
2020-05-22,87.25,89.24,86.7,87.96,33893,84.5553070307463,86.4838464117341,84.0222936339909,85.2433788701942,34973.1359727037,0.0,1.0
2020-05-26,94.14,94.85,90.4,90.4,77496,91.2325112191915,91.9205830586394,87.6080201212546,87.6080201212546,79965.719922717,0.0,1.0
2020-05-27,91.89,95.72,91.425,95.34,113004,89.0520018688284,92.7637133407798,88.6013632697533,92.3954495393851,116605.32432831,0.0,1.0
2020-05-28,91.6,93.87,91.26,92.56,62391,88.7709584414482,90.9708500971479,88.4414592507267,89.7013090976032,64379.3386974584,0.0,1.0
2020-05-29,93.33,93.34,90.5,91.95,132012,90.4475278530608,90.457219005729,87.7049316479374,89.1101487848381,136219.090255467,0.0,1.0
2020-06-01,93.96,95.32,92.88,92.88,80467,91.0580704711624,92.3760672340485,90.0114259829881,90.0114259829881,83031.4027178341,0.0,1.0
2020-06-02,94.45,95.61,93.9,93.9,83647,91.5329369519082,92.6571106614287,90.9999235551527,90.9999235551527,86312.7461336779,0.0,1.0
2020-06-03,98.42,98.73,94.62,95.74,63010,95.3803245612155,95.6807502939322,91.6976865472689,92.7830956461163,65018.0656076494,0.0,1.0
2020-06-04,101.42,101.42,97.75,97.88,45253,98.2876703616996,98.2876703616996,94.7310173324407,94.8570023171283,46695.1677978568,0.0,1.0
2020-06-05,100.9,104.12,99.26,104.12,65628,97.783730422949,100.904281582135,96.194381385351,100.904281582135,67719.4986462278,0.0,1.0
2020-06-08,101.95,101.95,100.44,101.0,28009,98.8013014531184,98.8013014531184,97.3379374002081,97.8806419496318,28901.6187843938,0.0,1.0
2020-06-09,102.44,103.26,100.23,100.48,68615,99.2761679338642,100.070842452663,97.1344231941742,97.3767020108812,70801.691345324,0.0,1.0
2020-06-10,101.65,102.21,99.71,101.27,52706,98.51056687307,99.0532714224937,96.6304832554236,98.1423030716754,54385.6874451162,0.0,1.0
2020-06-11,97.24,99.92,96.82,99.58,62016,94.2367685463584,96.8339974614575,93.8297401342906,96.504498270736,63992.3878229485,0.0,1.0
2020-06-12,98.67,101.14,97.38,101.14,99623,95.6226033779225,98.0163180869877,94.3724446837143,98.0163180869877,102797.885256798,0.0,1.0
2020-06-15,98.51,99.645,96.57,97.25,54478,95.46754493523,96.5674907630798,93.5874613175836,94.2464596990267,56214.1593108002,0.0,1.0
2020-06-16,100.39,101.47,98.505,101.21,79595,97.2894816368667,98.336126125041,95.4626993588958,98.0841561556657,82131.6129509737,0.0,1.0
2020-06-17,101.35,101.8,99.98,101.467,57789,98.2198322930216,98.6559341630942,96.8921443774672,98.3332187792405,59630.677565473,0.0,1.0
2020-06-18,101.9,102.82,100.0,100.77,40899,98.752845689777,99.6444317352588,96.9115266828038,97.6577454382614,42202.4101775473,0.0,1.0
2020-06-19,101.06,103.21,100.28,102.74,57256,97.9387888656415,100.022386689322,97.1828789575156,99.5669025139126,59080.6913891696,0.0,1.0
2020-06-22,101.27,102.31,99.87,99.9,41426,98.1423030716754,99.1501829491765,96.7855416981161,96.814615156121,42746.2051398585,0.0,1.0
2020-06-23,99.92,102.35,99.33,101.43,56930,96.8339974614575,99.1889475598497,96.262219454029,98.2973615143679,58744.3020955956,0.0,1.0
2020-06-24,99.74,100.2,96.95,99.67,67732,96.6595567134285,97.1053497361694,93.9557251189783,96.5917186447505,69890.551019478,0.0,1.0
2020-06-25,98.46,99.985,96.715,99.11,47564,95.4190891718886,96.8969899538014,93.7279830312737,96.0490140953268,49079.8170538365,0.0,1.0
2020-06-26,96.36,98.25,96.36,97.61,33400,93.3839471115497,95.2155749658547,93.3839471115497,94.5953411950848,34464.424556348,0.0,1.0
2020-06-29,99.35,99.36,95.75,96.25,58789,96.4415057783922,96.45121302608,92.9468966107806,93.4322589951711,60561.9655443892,0.165,1.0
2020-06-30,100.75,101.41,99.25,99.29,37913,97.8005204546856,98.441198802081,96.3444333015141,96.3832622922653,39056.3846924497,0.0,1.0
2020-07-01,100.32,102.2,99.84,101.297,22063,97.3831088041097,99.208071369418,96.9171609150949,98.3315069032088,22728.3785369008,0.0,1.0
2020-07-02,99.65,104.98,98.48,101.35,32666,96.7327232090265,101.906686226629,95.5969752295527,98.3829553159542,33651.1450521869,0.0,1.0
2020-07-06,102.82,104.1,100.63,100.68,87954,99.8099207260622,101.052448430102,97.6840334824318,97.7325697208709,90606.5270287164,0.0,1.0
2020-07-07,102.04,102.78,101.47,102.6,51735,99.0527554064131,99.771091735311,98.4994422882079,99.5963612769304,53295.2301865821,0.0,1.0
2020-07-08,102.08,102.63,100.38,101.94,27210,99.0915843971643,99.6254830199938,97.4413522902366,98.955682929535,28030.6023654566,0.0,1.0
2020-07-09,102.04,102.5,100.77,101.43,141709,99.0527554064131,99.4992888000523,97.8199349500612,98.4606132974566,145982.676611779,0.0,1.0
2020-07-10,101.34,102.73,100.33,102.73,30455,98.3732480682664,99.7225554968719,97.3928160517976,99.7225554968719,31373.4654553466,0.0,1.0
2020-07-13,100.91,102.53,100.67,102.53,32468,97.9558364176905,99.5284105431157,97.7228624731831,99.5284105431157,33447.1737450072,0.0,1.0
2020-07-14,100.48,101.8,98.66,101.34,45282,97.5384247671147,98.8197814619056,95.7717056879333,98.3732480682664,46647.6198571337,0.0,1.0
2020-07-15,105.01,106.16,100.64,100.64,93354,101.935807969693,103.052141453791,97.6937407301197,97.6937407301197,96169.3808608905,0.0,1.0
2020-07-16,101.62,105.92,101.54,105.44,37790,98.645051003525,102.819167509283,98.5673930220226,102.353219620268,38929.6752440502,0.0,1.0
2020-07-17,103.99,104.8,101.78,101.78,53448,100.945668705536,101.731955768249,98.80036696653,98.80036696653,55059.8910411219,0.0,1.0
2020-07-20,105.47,105.63,103.64,104.11,27242,102.382341363332,102.537657326337,100.605915036463,101.06215567779,28063.5674252028,0.0,1.0
2020-07-21,103.81,107.95,103.73,107.87,29928,100.770938247155,104.789738789909,100.693280265653,104.712080808406,30830.5721276512,0.0,1.0
2020-07-22,106.14,106.31,102.63,102.63,89258,103.032726958415,103.197750169108,99.6254830199938,99.6254830199938,91949.853213375,0.0,1.0
2020-07-23,112.96,115.635,107.95,108.0,56377,109.653069881502,112.249758637991,104.789738789909,104.838275028348,58077.2241660177,0.0,1.0
2020-07-24,115.91,116.62,112.11,113.78,125045,112.516707949406,113.20592253524,108.827953828038,110.449064191902,128816.121748935,0.0,1.0
2020-07-27,117.27,118.02,114.1,116.71,121486,113.836893634948,114.564937211533,110.759696117912,113.29328776443,125149.789010285,0.0,1.0
2020-07-28,116.95,119.38,115.35,116.07,97912,113.526261708938,115.885122897076,111.973102078888,112.67202391241,100864.841558493,0.0,1.0
2020-07-29,118.0,120.42,116.27,117.56,72888,114.545522716158,116.894676656608,112.866168866167,114.118403817894,75086.1648369496,0.0,1.0
2020-07-30,118.9,119.8,116.6001,117.71,89341,115.419175008061,116.292827299964,113.186605112341,114.264012533211,92035.3563370913,0.0,1.0
2020-07-31,119.55,120.43,117.8,118.12,49969,116.050146107768,116.904383904296,114.351377762402,114.662009688412,51475.9709518378,0.0,1.0
2020-08-03,118.22,120.62,117.24,120.62,44816,114.75908216529,117.088821610364,113.807771891884,117.088821610364,46167.5661745792,0.0,1.0
2020-08-04,119.66,120.57,117.98,119.07,51345,116.156925832334,117.040285371925,114.526108220782,115.584198218753,52893.4685209252,0.0,1.0
2020-08-05,120.23,120.99,119.54,119.77,49962,116.710238950539,117.447989774813,116.040438860081,116.2637055569,51468.7598450184,0.0,1.0
2020-08-06,119.81,121.05,118.9,120.325,41698,116.302534547651,117.50623326094,115.419175008061,116.802457803574,42955.5331655573,0.0,1.0
2020-08-07,116.43,119.8,116.26,119.8,76267,113.021484829172,116.292827299964,112.856461618479,116.292827299964,78567.0691145268,0.0,1.0
2020-08-10,115.86,118.0,115.2,117.41,50088,112.468171710966,114.545522716158,111.827493363571,113.972795102577,51598.5597677691,0.0,1.0
2020-08-11,114.98,116.98,114.71,116.73,55454,111.613933914439,113.555383452001,111.351838226868,113.312702259806,57126.3882239631,0.0,1.0
2020-08-12,114.07,116.87,113.91,115.62,77183,110.730574374848,113.448603727435,110.575258411844,112.235197766459,79510.6939497629,0.0,1.0
2020-08-13,115.55,115.95,114.34,114.5,63519,112.167247032644,112.555536940157,110.992670062419,111.147986025424,65434.6134381274,0.0,1.0
2020-08-14,112.94,115.51,112.68,115.21,119500,109.633655386126,112.128418041893,109.381266946243,111.837200611259,123103.894989786,0.0,1.0
2020-08-17,115.56,116.22,112.71,112.71,138594,112.176954280332,112.817632627728,109.410388689306,109.410388689306,142773.734077108,0.0,1.0
2020-08-18,117.44,117.51,115.21,116.27,78809,114.00191684564,114.069867579455,111.837200611259,112.866168866167,81185.7310481176,0.0,1.0
2020-08-19,119.7,119.75,117.38,118.49,44775,116.195754823085,116.244291061525,113.943673359514,115.02117785286,46125.3296917797,0.0,1.0
2020-08-20,122.97,124.29,119.01,119.27,100943,119.370024816999,120.65138151179,115.525954732627,115.77834317251,103987.25081133,0.0,1.0
2020-08-21,123.98,124.04,122.01,123.33,25352,120.350456833468,120.408700319595,118.43812903897,119.719485733761,26116.5685839418,0.0,1.0
2020-08-24,122.86,125.42,122.5,124.69,129759,119.263245092433,121.748300500513,118.913784175672,121.039671419303,133672.2871128,0.0,1.0
2020-08-25,123.3,123.76,121.52,121.52,48539,119.690363990697,120.136897384336,117.962473902267,117.962473902267,50002.8448444286,0.0,1.0
2020-08-26,124.85,125.15,122.3,122.3,91206,121.194987382308,121.486204812942,118.719639221916,118.719639221916,93956.6012254256,0.0,1.0
2020-08-27,123.98,124.9,123.57,124.61,107756,120.350456833468,121.243523620747,119.952459678268,120.9620134378,111005.718062924,0.0,1.0
2020-08-28,125.26,125.58,123.96,124.59,26426,121.592984537508,121.903616463518,120.331042338093,120.942598942425,27222.9584016742,0.0,1.0
2020-08-31,125.13,125.56,123.89,125.28,44226,121.466790317566,121.884201968142,120.263091604278,121.612399032883,45559.7728855086,0.0,1.0
2020-09-01,127.48,128.0,124.105,125.75,84332,123.747993524202,124.252770403968,120.471797429566,122.068639674211,86875.294328691,0.0,1.0
2020-09-02,129.65,130.28,126.88,128.9,58543,125.854466272456,126.466022876788,123.165558662933,125.126422695871,60308.5466475904,0.0,1.0
2020-09-03,125.76,129.44,123.79,128.83,47638,122.078346921898,125.650614071012,120.1660191274,125.058471962056,49074.6723809492,0.0,1.0
2020-09-04,125.1,126.0,122.64,126.0,79241,121.437668574503,122.311320866406,119.049685643302,122.311320866406,81630.7593546912,0.0,1.0
2020-09-08,124.7,125.14,122.73,124.4,264453,121.04937866699,121.476497565254,119.137050872492,120.758161236356,272428.404533338,0.0,1.0
2020-09-09,129.18,129.74,125.61,125.81,79275,125.398225631129,125.941831501647,121.932738206581,122.126883160337,81665.7847306719,0.0,1.0
2020-09-10,128.83,131.33,127.58,130.06,89005,125.058471962056,127.485283884009,123.84506600108,126.252463427657,91689.2232097563,0.0,1.0
2020-09-11,128.8,130.49,127.77,128.28,56601,125.029350218993,126.669875078232,124.029503707148,124.524573339226,58307.9795842413,0.0,1.0
2020-09-14,128.04,130.07,127.55,128.06,44896,124.291599394719,126.262170675344,123.815944258016,124.311013890095,46249.9788239449,0.0,1.0
2020-09-15,133.79,134.71,129.66,129.85,128648,129.87326681521,130.766333602488,125.864173520144,126.048611226213,132527.781444736,0.0,1.0
2020-09-16,130.25,134.63,129.15,134.45,41057,126.436901133725,130.688675620986,125.369103888066,130.513945162605,42295.2018125157,0.0,1.0
2020-09-17,128.1,129.17,127.005,129.07,57895,124.349842880846,125.388518383442,123.286899259031,125.291445906563,59641.0041877292,0.0,1.0
2020-09-18,125.66,128.74,125.23,128.71,33576,121.98127444502,124.971106732866,121.563862794444,124.941984989802,34588.5889387201,0.0,1.0
2020-09-21,123.33,124.43,121.54,124.24,58451,119.719485733761,120.78728297942,117.981888397643,120.602845273351,60213.7721008195,0.0,1.0
2020-09-22,124.59,125.97,123.56,123.56,43888,120.942598942425,122.282199123342,119.94275243058,119.94275243058,45211.5794419389,0.0,1.0
2020-09-23,123.3,126.17,122.92,124.69,32013,119.690363990697,122.476344077099,119.32148857856,121.039671419303,32978.4518017407,0.0,1.0
2020-09-24,125.65,126.17,122.65,122.65,45665,121.971567197332,122.476344077099,119.059392890989,119.059392890989,47042.1704159714,0.0,1.0
2020-09-25,127.91,128.225,125.435,125.44,33965,124.165405174777,124.471183476943,121.762861372045,121.767714995888,34989.3204462601,0.0,1.0
2020-09-28,130.76,132.145,129.49,129.54,31787,126.931970765803,128.276424570565,125.699150309451,125.74768654789,32745.6360672831,0.0,1.0
2020-09-29,131.43,131.71,129.58,131.1,27071,127.742525947735,128.014670110144,125.944430588964,127.421784613468,27852.4438404773,0.165,1.0
2020-09-30,131.89,132.36,130.8,132.17,43102,128.189619928835,128.646433344307,127.130201582316,128.461764091244,44346.202002595,0.0,1.0
2020-10-01,133.04,133.33,131.63,132.66,52632,129.307354881585,129.589218478365,127.93691463517,128.938016375459,54151.2993318309,0.0,1.0
2020-10-02,132.09,132.77,131.38,132.3,48589,128.38400861627,129.044930153548,127.693928775877,128.588116738077,49991.5922487144,0.0,1.0
2020-10-05,134.41,134.92,132.58,132.58,68690,130.638917390513,131.134608543472,128.860260900485,128.860260900485,70672.8368882707,0.0,1.0
2020-10-06,133.12,134.37,132.28,134.18,30606,129.385110356559,130.600039653026,128.568677869333,130.415370399963,31489.4867637562,0.0,1.0
2020-10-07,133.2,135.2,133.01,135.2,32847,129.462865831533,131.40675270588,129.27819657847,131.40675270588,33795.1764924884,0.0,1.0
2020-10-08,135.41,136.105,133.57,134.18,50858,131.610860827687,132.286361516522,129.822484903287,130.415370399963,52326.0902382248,0.0,1.0
2020-10-09,136.65,136.785,135.34,135.67,23804,132.816070689782,132.9472830538,131.542824787084,131.863566121352,24491.1371275061,0.0,1.0
2020-10-12,137.73,138.11,136.86,138.11,6948,133.86576960193,134.235108108056,133.020178811588,134.235108108056,7148.56413888053,0.0,1.0
2020-10-13,136.85,138.73,136.12,137.01,43291,133.010459377217,134.837713039103,132.30094066808,133.165970327165,44540.6577628494,0.0,1.0
2020-10-14,135.82,138.86,134.78,136.51,32540,132.009357636928,134.964065685936,130.998536462267,132.679998608578,33479.3144903818,0.0,1.0
2020-10-15,135.89,136.455,133.65,134.3,40730,132.07739367753,132.626541719533,129.900240378261,130.532003612424,41905.7307680778,0.0,1.0
2020-10-16,135.19,137.8,133.98,136.64,26001,131.397033271508,133.933805642532,130.220981712528,132.80635125541,26751.556732158,0.0,1.0
2020-10-19,134.66,136.472,134.47,136.07,39219,130.881903249806,132.643064757965,130.697233996743,132.252343496221,40351.1135524982,0.0,1.0
2020-10-20,135.66,138.01,135.29,135.29,37775,131.85384668698,134.137913764338,131.494227615226,131.494227615226,38865.4303894952,0.0,1.0
2020-10-21,135.74,136.7079,134.76,136.18,43076,131.931602161954,132.872346214794,130.979097593524,132.35925727431,44319.4514747292,0.0,1.0
2020-10-22,133.2,135.85,133.04,135.85,36056,129.462865831533,132.038515940043,129.307354881585,132.038515940043,37096.8089509898,0.0,1.0
2020-10-23,130.0,133.46,130.0,132.79,116153,126.352646832577,129.715571125198,126.352646832577,129.064369022292,119505.925507109,0.0,1.0
2020-10-26,127.41,128.93,126.72,128.93,152084,123.835313330297,125.312667354801,123.164672358647,125.312667354801,156474.126151052,0.0,1.0
2020-10-27,127.95,131.72,126.96,127.89,127760,124.360162786371,128.024389544516,123.397938783569,124.301846180141,131447.978466232,0.0,1.0
2020-10-28,128.52,133.99,126.13,127.64,153683,124.91417054556,130.2307011469,122.591225730715,124.058860320847,158119.283614793,0.0,1.0
2020-10-29,136.32,137.25,128.03,129.33,155426,132.495329355515,133.399236752086,124.437918261345,125.701444729671,159912.597848251,0.0,1.0
2020-10-30,134.16,138.1,133.16,135.42,80341,130.39593153122,134.225388673684,129.423988094046,131.620580262058,82660.1599714739,0.0,1.0
2020-11-02,135.99,137.56,133.87,134.12,81434,132.174588021247,133.70053921761,130.114067934439,130.357053793733,83784.7110082903,0.0,1.0
2020-11-03,137.1,137.99,135.22,137.25,40814,133.25344523651,134.118474895595,131.426191574624,133.399236752086,41992.1555504132,0.0,1.0
2020-11-04,141.07,141.445,136.9,138.01,63458,137.11206068209,137.47653947103,133.059056549075,134.137913764338,65289.8075885263,0.0,1.0
2020-11-05,140.99,142.19,140.01,142.14,88620,137.034305207116,138.200637331724,136.081800638686,138.152040159865,91178.1453637872,0.0,1.0
2020-11-06,144.21,144.45,140.42,141.42,64323,140.163963074815,140.397229499737,136.480297447927,137.4522408851,66179.7770732892,0.0,1.0
2020-11-09,135.0,145.84,134.34,145.82,288806,131.212364018445,141.748230877408,130.570881349911,141.728792008665,297142.805799301,0.0,1.0
2020-11-10,134.38,135.8,132.62,134.08,201126,130.609759087398,131.989918768184,128.899138637972,130.318176056246,206931.794904503,0.0,1.0
2020-11-11,139.21,139.54,135.06,135.26,79101,135.304245888947,135.624987223214,131.270680624676,131.465069312111,81384.3655655712,0.0,1.0
2020-11-12,137.07,138.98,136.44,138.95,212500,133.224286933395,135.080698898397,132.611962567976,135.051540595281,218634.121979291,0.0,1.0
2020-11-13,136.17,138.69,136.17,138.07,290808,132.349537839939,134.798835301616,132.349537839939,134.196230370569,299202.596444958,0.0,1.0
2020-11-16,137.76,137.76,135.67,137.23,62260,133.894927905045,133.894927905045,131.863566121352,133.379797883343,64057.2255737914,0.0,1.0
2020-11-17,136.52,139.37,136.43,137.31,52054,132.689718042949,135.459756838894,132.602243133604,133.457553358317,53556.6145200474,0.0,1.0
2020-11-18,136.56,137.32,135.38,137.12,41900,132.728595780436,133.467272792688,131.581702524571,133.272884105254,43109.5045220345,0.0,1.0
2020-11-19,138.41,139.775,136.19,136.19,185681,134.526691139208,135.85339393095,132.368976708682,132.368976708682,191040.95248582,0.0,1.0
2020-11-20,139.45,140.22,137.9,139.07,75117,135.537512313868,136.285908760492,134.030999986249,135.168173807742,77285.361603381,0.0,1.0
2020-11-23,133.95,139.08,133.57,139.08,123594,130.191823409413,135.177893242114,129.822484903287,135.177893242114,127161.720808982,0.0,1.0
2020-11-24,131.32,134.43,128.95,134.43,79729,127.635612169646,130.658356259256,125.332106223545,130.658356259256,82030.493700174,0.0,1.0
2020-11-25,132.06,132.71,128.77,131.14,74078,128.354850313155,128.986613547318,125.157156404853,127.460662350955,76216.3693552091,0.0,1.0
2020-11-27,134.94,135.55,133.14,133.79,30330,131.154047412215,131.746932908891,129.404549225302,130.036312459465,31205.5196217972,0.0,1.0
2020-11-30,138.05,139.7,135.41,135.61,229897,134.176791501825,135.780498173162,131.610860827687,131.805249515121,236533.311720815,0.0,1.0
2020-12-01,140.03,140.07,135.0,138.75,55382,136.101239507429,136.140117244916,131.212364018445,134.857151907847,56980.682086857,0.0,1.0
2020-12-02,135.68,139.78,134.13,139.24,87988,131.873285555724,135.858253648136,130.366773228104,135.333404192062,90527.9017633592,0.0,1.0
2020-12-03,134.84,137.925,133.94,135.68,52047,131.056853068498,134.055298572178,130.182103975041,131.873285555724,53549.4124548525,0.0,1.0
2020-12-04,131.67,135.73,131.25,134.56,65009,127.975792372657,131.921882727582,127.567576129044,130.784708906089,66885.5794623613,0.0,1.0
2020-12-07,132.61,133.925,130.44,133.925,43374,128.8894192036,130.167524823484,126.780301944934,130.167524823484,44626.0536787286,0.0,1.0
2020-12-08,132.11,133.185,131.57,132.25,39138,128.403447485014,129.448286679975,127.87859802894,128.539519566218,40267.7753695317,0.0,1.0
2020-12-09,130.97,133.03,130.66,132.69,69318,127.295431966636,129.297635447213,126.994129501112,128.967174678574,71318.9650228728,0.0,1.0
2020-12-10,130.63,131.4694,130.07,130.07,36366,126.964971197997,127.78082051916,126.420682873179,126.420682873179,37415.7575524653,0.0,1.0
2020-12-11,128.62,131.01,127.61,129.36,46698,125.011364889277,127.334309704122,124.029702017732,125.730603032786,48046.0057797129,0.0,1.0
2020-12-14,129.87,130.85,128.56,128.56,39965,126.226294185745,127.178798754175,124.953048283047,124.953048283047,41118.6479289522,0.0,1.0
2020-12-15,130.28,130.64,129.79,129.9,63616,126.624790994986,126.974690632368,126.148538710771,126.25545248886,65452.3684886333,0.0,1.0
2020-12-16,132.87,132.87,129.39,130.84,206230,129.142124497266,129.142124497266,125.759761335901,127.169079319803,212183.129297831,0.0,1.0
2020-12-17,132.09,134.72,131.53,132.94,25445,128.38400861627,130.940219856037,127.839720291453,129.210160537868,26179.5069824145,0.0,1.0
2020-12-18,132.82,134.17,130.33,132.83,73173,129.093527325407,130.405650965591,126.673388166844,129.103246759779,75285.2452121914,0.0,1.0
2020-12-21,133.3,134.0314,131.22,132.95,62143,129.56006017525,130.270939605199,127.538417825929,129.219879972239,63936.8481983959,0.0,1.0
2020-12-22,136.2,136.91,132.13,132.83,110286,132.378696143054,133.068775983447,128.422886353757,129.103246759779,113469.566007568,0.0,1.0
2020-12-23,133.7,136.34,133.2,136.02,35169,129.94883755012,132.514768224258,129.462865831533,132.203746324363,36184.2044041867,0.0,1.0
2020-12-24,135.86,136.22,132.66,132.66,16030,132.048235374415,132.398135011797,128.938016375459,128.938016375459,16492.7292956614,0.0,1.0
2020-12-28,134.19,136.36,133.87,136.07,10735,130.425089834335,132.534207093002,130.114067934439,132.252343496221,11044.8814091656,0.0,1.0
2020-12-29,135.96,137.0054,135.02,135.9,31294,132.145429718132,133.161499387354,131.231802887189,132.087113111902,32197.346885741,0.0,1.0
2020-12-30,135.48,138.44,134.07,135.24,62292,131.839267535422,134.719723926808,130.467158240878,131.605717017202,64012.1893709138,0.165,1.0
2020-12-31,136.76,138.8,134.84,135.91,29987,133.084870299265,135.070049704138,131.216466153501,132.257712213901,30815.0889787706,0.0,1.0
2021-01-04,133.87,137.4,132.13,136.61,56532,130.272532809027,133.707671681186,128.579291551929,132.938901225377,58093.1273601183,0.0,1.0
2021-01-05,135.09,135.29,133.52,134.0,40566,131.459747943314,131.654373375165,129.931938303289,130.39903933973,41686.2273489451,0.0,1.0
2021-01-06,134.74,136.905,133.1,133.1,47353,131.119153437576,133.225973737356,129.523224896403,129.523224896403,48660.6498953457,0.0,1.0
2021-01-07,135.13,136.44,133.03,133.03,62193,131.498673029684,132.773469608304,129.455105995256,129.455105995256,63910.4554926032,0.0,1.0
2021-01-08,141.93,142.01,136.62,136.62,43485,138.115937712596,138.193787885336,132.948632496969,132.948632496969,44685.8353367074,0.0,1.0
2021-01-11,137.8,140.2217,136.23,140.2217,42080,134.096922544886,136.453544586446,132.569112904861,136.453544586446,43242.0363566437,0.0,1.0
2021-01-12,135.09,139.89,135.035,139.57,29365,131.459747943314,136.130758307722,131.406225949555,135.819357616762,30175.9124907995,0.0,1.0
2021-01-13,135.71,136.55,134.73,135.135,36454,132.06308678205,132.880513595822,131.109422165984,131.503538665481,37460.674746794,0.0,1.0
2021-01-14,137.64,138.36,136.21,136.45,32408,133.941222199406,134.641873754067,132.549650361676,132.783200879897,33302.9447301832,0.0,1.0
2021-01-15,138.61,138.759,136.8,137.05,16350,134.88515554388,135.030151490609,133.123795385635,133.367077175448,16801.5041452263,0.0,1.0
2021-01-19,138.68,140.52,137.82,140.03,30140,134.953274445028,136.743828418051,134.116385088071,136.266996110018,30972.3140634325,0.0,1.0
2021-01-20,141.67,143.11,137.24,138.77,53786,137.862924651191,139.264227760513,133.551971335705,135.040855889361,55271.296755666,0.0,1.0
2021-01-21,140.67,142.905,139.28,140.21,24973,136.889797491939,139.064736692866,135.537150740579,136.442158998683,25662.627707568,0.0,1.0
2021-01-22,136.3,139.64,135.47,139.15,46119,132.637231806009,135.88747651791,131.82953626383,135.410644209876,47392.5730687273,0.0,1.0
2021-01-25,138.46,139.06,136.3,137.0,26397,134.739186469993,135.323062765544,132.637231806009,133.318420817485,27125.9513713478,0.0,1.0
2021-01-26,137.77,139.69,135.76,139.16,29010,134.067728730109,135.936132875872,132.111743140013,135.420375481469,29811.1091897868,0.0,1.0
2021-01-27,135.42,136.73,133.75,135.34,51538,131.780879905867,133.055676484487,130.155757549917,131.703029733127,52961.2183875642,0.0,1.0
2021-01-28,136.92,138.4,134.18,135.54,29512,133.240570644745,134.680798840437,130.574202228395,131.897655164978,30326.9718858666,0.0,1.0
2021-01-29,136.85,138.0,135.805,136.53,47029,133.172451743597,134.291547976737,132.155533862179,132.861051052637,48327.7026572385,0.0,1.0
2021-02-01,138.73,139.44,137.28,139.31,26259,135.001930802991,135.692851086059,133.590896422076,135.566344555357,26984.1405106725,0.0,1.0
2021-02-02,142.36,142.36,139.4,139.61,41968,138.534382391074,138.534382391074,135.653925999689,135.858282703132,43126.9434842116,0.0,1.0
2021-02-03,139.13,142.28,137.73,142.28,20559,135.391181666691,138.456532218334,134.028803643739,138.456532218334,21126.7353958231,0.0,1.0
2021-02-04,139.32,140.37,137.59,139.07,36248,135.576075826949,136.597859344163,133.892565841444,135.332794037136,37248.9860707133,0.0,1.0
2021-02-05,142.43,143.039,139.44,139.63,24491,138.602501292222,139.195135732206,135.692851086059,135.877745246317,25167.3173101368,0.0,1.0
2021-02-08,144.36,145.64,140.71,143.11,32508,140.480636709578,141.72623947342,136.928722578309,139.264227760513,33405.706223426,0.0,1.0
2021-02-09,150.86,152.89,144.62,144.62,207241,146.805963244714,148.781411377995,140.733649770983,140.733649770983,212963.946211672,0.0,1.0
2021-02-10,154.44,156.5,152.87,154.99,42699,150.289758474835,152.294400422894,148.76194883481,150.824978412423,43878.1299998176,0.0,1.0
2021-02-11,150.85,154.77,150.165,153.4,53069,146.796231973121,150.610890437388,146.129639869034,149.277706229213,54534.4968491142,0.0,1.0
2021-02-12,149.16,151.775,148.28,151.28,37949,145.151647073986,147.696374595429,144.295295173844,147.2146766516,38996.9590707763,0.0,1.0
2021-02-16,149.18,150.94,146.32,150.94,48361,145.171109617171,146.883813417454,142.387965941711,146.883813417454,49696.4857472348,0.0,1.0
2021-02-17,149.61,150.445,146.91,149.14,35183,145.589554295649,146.402115473624,142.96211096567,145.132184530801,36154.5761676757,0.0,1.0
2021-02-18,150.66,151.8,148.83,149.28,29748,146.611337812863,147.72070277441,144.830515111433,145.268422333096,30569.4890099201,0.0,1.0
2021-02-19,153.6,154.87,151.84,152.51,39004,149.472331661064,150.708203153313,147.759627860781,148.411623057479,40081.0928244896,0.0,1.0
2021-02-22,151.99,153.89,149.0723,153.89,47536,147.905596934668,149.754538537247,145.06630382212,149.754538537247,48848.7034279804,0.0,1.0
2021-02-23,152.02,153.06,149.37,152.28,51472,147.934790749446,148.946842995068,145.356003777429,148.187803810851,52893.3958020237,0.0,1.0
2021-02-24,153.29,153.68,148.96,150.66,24243,149.170662241695,149.550181833804,144.957021642136,146.611337812863,24912.4688068944,0.0,1.0
2021-02-25,149.35,153.5,148.96,153.49,30873,145.336541234244,149.375018945138,144.957021642136,149.365287673546,31725.5558089034,0.0,1.0
2021-02-26,151.27,153.28,148.38,151.35,50499,147.204945380007,149.160930970103,144.39260788977,147.282795552747,51893.5264727696,0.0,1.0
2021-03-01,151.3,153.22,148.83,152.84,77512,147.234139194785,149.102543340548,144.830515111433,148.732755020032,79652.488642494,0.0,1.0
2021-03-02,154.83,155.53,150.78,150.78,53426,150.669278066943,151.350467078419,146.728113071974,146.728113071974,54901.3553799915,0.0,1.0
2021-03-03,156.69,157.08,152.14,154.69,40154,152.479294583151,152.85881417526,148.051566008556,150.533040264648,41262.849996784,0.0,1.0
2021-03-04,152.77,158.19,150.43,157.6,52574,148.664636118885,153.938985322029,146.387518566236,153.36484029807,54025.8274575612,0.0,1.0
2021-03-05,148.35,152.67,145.49,152.115,65639,144.363414074992,148.567323402959,141.580270399532,148.027237829575,67451.6165497559,0.0,1.0
2021-03-08,149.45,151.05,147.7,147.99,35375,145.433853950169,146.990857404972,143.730881421478,144.013088297661,36351.8782347021,0.0,1.0
2021-03-09,152.92,154.26,151.66,151.66,29822,148.810605192772,150.11459558617,147.584464972115,147.584464972115,30645.5325149199,0.0,1.0
2021-03-10,150.89,154.34,150.43,153.22,34092,146.835157059491,150.19244575891,146.387518566236,149.102543340548,35033.4482763949,0.0,1.0
2021-03-11,153.41,154.1549,150.48,151.78,195944,149.287437500806,150.012319921732,146.436174924198,147.701240231225,201354.980320013,0.0,1.0
2021-03-12,151.78,152.35,149.36,152.07,36711,147.701240231225,148.255922711999,145.346272505836,147.983447107408,37724.7717844284,0.0,1.0
2021-03-15,151.31,153.41,149.48,153.41,26129,147.243870466377,149.287437500806,145.463047764946,149.287437500806,26850.5505694568,0.0,1.0
2021-03-16,152.14,152.87,150.75,151.08,25540,148.051566008556,148.76194883481,146.698919257196,147.020051219749,26245.2853742557,0.0,1.0
2021-03-17,151.95,151.99,149.0,150.69,84577,147.866671848298,147.905596934668,144.995946728506,146.640531627641,86912.5881401105,0.0,1.0
2021-03-18,147.01,152.19,146.39,152.19,38606,143.059423681595,148.100222366519,142.456084842859,148.100222366519,39672.1020813826,0.0,1.0
2021-03-19,149.04,149.99,146.16,147.74,43839,145.034871814876,145.959342616165,142.232265596231,143.769806507848,45049.6110227874,0.0,1.0
2021-03-22,151.39,152.22,148.52,150.585,55186,147.321720639117,148.129416181296,144.528845692065,146.53835327592,56709.9576610679,0.0,1.0
2021-03-23,149.09,152.18,148.67,151.43,36514,145.083528172838,148.090491094926,144.674814765953,147.360645725487,37522.3316427397,0.0,1.0
2021-03-24,149.61,152.01,147.56,147.56,42092,145.589554295649,147.925059477853,143.594643619183,143.594643619183,43254.3677358328,0.0,1.0
2021-03-25,147.72,148.7,146.63,147.21,42966,143.750343964663,144.70400858073,142.689635361079,143.254049113445,44152.5031867765,0.0,1.0
2021-03-26,149.79,151.08,148.0,148.97,52627,145.764717184314,147.020051219749,144.022819569254,144.966752913728,54080.2910489803,0.0,1.0
2021-03-29,146.48,150.48,146.21,150.065,47964,142.543666287191,146.436174924198,142.280921954193,146.032327153109,49288.5226190603,0.0,1.0
2021-03-30,146.18,146.18,143.58,144.83,45105,142.429323845979,142.429323845979,139.89603446303,141.113962050986,46292.7768099922,0.1825,1.0
2021-03-31,148.19,149.29,146.69,147.97,39992,144.387751407413,145.459527684815,142.926238301865,144.173396151933,41045.133137905,0.0,1.0
2021-04-01,153.09,153.09,147.85,148.25,38555,149.162027552202,149.162027552202,144.056475103489,144.446211931635,39570.2917616506,0.0,1.0
2021-04-05,149.84,153.5748,149.31,152.705,43920,145.995415823516,149.634388587916,145.479014526222,148.786905855112,45076.5714997195,0.0,1.0
2021-04-06,151.14,151.14,147.89,149.62,34853,147.26206051499,147.26206051499,144.095448786304,145.781060568035,35770.8047923436,0.0,1.0
2021-04-07,151.87,152.94,150.45,150.67,39688,147.973330226357,149.015876241648,146.589764486438,146.804119741919,40733.1277249743,0.0,1.0
2021-04-08,154.59,154.64,150.731,150.731,34967,150.62354065775,150.672257761268,146.863554608211,146.863554608211,35887.8068221926,0.0,1.0
2021-04-09,156.61,156.92,153.53,154.89,53262,152.591711639888,152.893757681701,149.590738063163,150.91584327886,54664.5799457665,0.0,1.0
2021-04-12,157.31,157.94,154.55,156.05,47793,153.273751089143,153.887586593474,150.584566974936,152.046080080483,49051.5615138002,0.0,1.0
2021-04-13,160.5,161.68,157.63,157.71,52972,156.381902293608,157.531625936639,153.58554055166,153.66348791729,54366.9432031683,0.0,1.0
2021-04-14,161.68,162.67,160.28,161.0,33352,157.531625936639,158.496224586301,156.167547038128,156.869073328791,34230.2780659984,0.0,1.0
2021-04-15,163.39,164.4,162.31,162.93,34009,159.197750876964,160.181836368032,158.145461440969,158.749553524596,34904.5792380228,0.0,1.0
2021-04-16,164.82,165.16,162.92,163.43,27724,160.591060037586,160.92233634151,158.739810103892,159.236724559778,28454.0725924004,0.0,1.0
2021-04-19,162.77,164.07,161.82,163.87,29719,158.593658793337,159.860303484812,157.66803382649,159.665435070739,30501.6081147579,0.0,1.0
2021-04-20,161.54,164.32,161.31,161.63,26582,157.395218046788,160.103889002403,157.171119370604,157.482908833121,27281.9996267201,0.0,1.0
2021-04-21,164.58,164.6,162.28,162.28,21396,160.357217940698,160.376704782105,158.116231178858,158.116231178858,21959.4336021858,0.0,1.0
2021-04-22,166.36,167.055,162.12,165.35,34609,162.091546825948,162.768714564852,157.9603364476,161.107461334879,35520.3793951229,0.0,1.0
2021-04-23,167.7,168.125,166.08,167.39,48202,163.397165200237,163.811260580143,161.818731046246,163.095119158424,49471.3319542234,0.0,1.0
2021-04-26,169.33,170.91,167.28,167.28,69550,164.985342774933,166.52480324611,162.987941530684,162.987941530684,71381.5015438409,0.0,1.0
2021-04-27,174.6,177.04,169.78,169.78,38210,170.120125485757,172.497520137448,165.423796706597,165.423796706597,39216.206671318,0.0,1.0
2021-04-28,167.91,173.71,167.84,173.71,99052,163.601777035014,169.252961043132,163.533573090089,169.252961043132,101660.395268448,0.0,1.0
2021-04-29,165.66,168.82,165.18,168.05,40670,161.409507376693,164.488428319046,160.941823182917,163.738184924865,41740.9873154278,0.0,1.0
2021-04-30,162.25,165.27,161.67,165.27,50821,158.087000916747,161.02951396925,157.521882515936,161.02951396925,52159.2996399648,0.0,1.0
2021-05-03,162.25,163.45,159.326,163.28,41007,158.087000916747,159.256211401186,155.238024703,159.090573249223,42086.8617369992,0.0,1.0
2021-05-04,159.91,161.8,157.99,161.09,80060,155.807040472093,157.648546985083,153.936303696992,156.956764115124,82168.2676290425,0.0,1.0
2021-05-05,163.17,163.5,160.0,160.0,70113,158.983395621483,159.304928504704,155.894731258426,155.894731258426,71959.32735792,0.0,1.0
2021-05-06,160.59,163.45,158.92,163.44,31529,156.469593079941,159.256211401186,154.842441822431,159.246467980482,32359.2719220096,0.0,1.0
2021-05-07,163.62,163.62,160.75,162.95,39913,159.421849553148,159.421849553148,156.6254878112,158.769040366003,40964.0527838867,0.0,1.0
2021-05-10,162.25,164.38,161.5,163.26,35961,158.087000916747,160.162349526625,157.356244363974,159.071086407816,36907.9824157883,0.0,1.0
2021-05-11,158.08,161.09,156.58,160.39,78555,154.023994483325,156.956764115124,152.562481377777,156.274724665868,80623.6355683166,0.0,1.0
2021-05-12,155.4,158.295,152.56,158.28,55397,151.412757734746,154.233478028453,148.645626254909,154.218862897398,56855.8021714473,0.0,1.0
2021-05-13,155.05,158.08,154.0,156.82,70131,151.071738010118,154.023994483325,150.048678836235,152.796323474665,71977.801362633,0.0,1.0
2021-05-14,156.2,156.94,155.36,155.74,75365,152.192231391038,152.913244523108,151.373784051931,151.74403403867,77349.6313997352,0.0,1.0
2021-05-17,157.16,157.41,154.4574,155.6,46334,153.127599778589,153.37118529618,150.49434289922,151.607626148819,47554.1407984518,0.0,1.0
2021-05-18,161.75,161.79,157.0821,157.62,138080,157.599829881565,157.638803564379,153.051698531307,153.575797130957,141716.142820612,0.0,1.0
2021-05-19,159.98,161.31,157.71,161.31,98182,155.875244417018,157.171119370604,153.66348791729,157.171119370604,100767.485040653,0.0,1.0
2021-05-20,163.84,164.36,160.32,160.345,53754,159.636204808628,160.142862685218,156.206520720943,156.230879272702,55169.5360745885,0.0,1.0
2021-05-21,159.94,164.23,159.49,162.55,48346,155.836270734204,160.01619821607,155.39781680254,158.379303537857,49619.1239919272,0.0,1.0
2021-05-24,160.08,161.35,159.82,161.1,12757,155.972678624055,157.210093053419,155.71934968576,156.966507535827,13092.937673541,0.0,1.0
2021-05-25,160.81,161.87,158.95,160.17,55567,156.683948335422,157.716750930009,154.871672084542,156.060369410388,57030.2788826255,0.0,1.0
2021-05-26,160.85,163.63,159.55,161.72,73598,156.722922018236,159.431592973851,155.456277326761,157.570599619454,75536.0999370757,0.0,1.0
2021-05-27,162.29,162.68,159.13,160.46,91057,158.125974599562,158.505968007004,155.047053657208,156.342928610794,93454.8581750903,0.0,1.0
2021-05-28,162.39,164.3,162.09,162.09,19662,158.223408806598,160.084402160996,157.931106185489,157.931106185489,20179.7711481669,0.0,1.0
2021-06-01,162.26,163.89,160.885,163.33,40217,158.096744337451,159.684921912146,156.757023990699,159.139290352742,41276.0581968175,0.0,1.0
2021-06-02,162.51,163.0,160.81,163.0,18250,158.340329855042,158.817757469521,156.683948335422,158.817757469521,18730.5881117915,0.0,1.0
2021-06-03,163.68,163.98,160.96,161.67,28167,159.48031007737,159.772612698479,156.830099645976,157.521882515936,28908.7383750592,0.0,1.0
2021-06-04,165.02,165.33,163.35,164.24,21310,160.785928451659,161.087974493472,159.158777194149,160.025941636774,21871.1689130015,0.0,1.0
2021-06-07,166.0,167.2587,164.88,165.2,44523,161.740783680617,162.967188044585,160.649520561808,160.961310024325,45695.450657605,0.0,1.0
2021-06-08,168.86,169.52,166.64,167.28,35249,164.527402001861,165.170467768302,162.36436260565,162.987941530684,36177.2328960295,0.0,1.0
2021-06-09,169.72,170.565,168.51,170.185,45199,165.365336182375,166.188655231834,164.186382277233,165.818405245095,46389.2521679378,0.0,1.0
2021-06-10,170.64,171.54,169.75,169.75,18221,166.261730887111,167.13863875044,165.394566444486,165.394566444486,18700.8244375317,0.0,1.0
2021-06-11,172.69,173.04,169.66,169.66,24318,168.25913213136,168.600151855987,165.306875658153,165.306875658153,24958.3803672627,0.0,1.0
2021-06-14,171.79,174.86,171.61,174.86,16288,167.382224268031,170.373454424052,167.206842695365,170.373454424052,16716.9215980745,0.0,1.0
2021-06-15,171.36,172.79,170.95,171.27,35638,166.963257177774,168.356566338396,166.563776928924,166.875566391441,36576.4766645493,0.0,1.0
2021-06-16,170.07,172.89,169.84,172.89,37571,165.706355907003,168.454000545433,165.482257230819,168.454000545433,38560.3795040065,0.0,1.0
2021-06-17,170.51,171.94,168.43,169.8,81487,166.135066417964,167.528375578586,164.108434911604,165.443283548004,83632.8456693452,0.0,1.0
2021-06-18,170.75,171.52,169.28,170.11,45530,166.368908514851,167.119151909032,164.936625671414,165.745329589818,46728.968587938,0.0,1.0
2021-06-21,174.42,175.53,170.68,170.82,31999,169.944743913091,171.026263611197,166.300704569926,166.437112459777,32841.6487117379,0.0,1.0
2021-06-22,174.3,175.16,172.91,173.9558,22738,169.827822864648,170.665757045162,168.47348738684,169.492454324028,23336.7732868994,0.0,1.0
2021-06-23,174.1,176.03,173.72,176.03,18565,169.632954450575,171.513434646379,169.262704463836,171.513434646379,19053.8831942689,0.0,1.0
2021-06-24,174.07,176.18,172.83,176.18,47843,169.603724188464,171.659585956934,168.395540021211,171.659585956934,49102.8781935583,0.0,1.0
2021-06-25,173.73,174.59,173.04,174.36,20713,169.272447884539,170.110382065053,168.600151855987,169.886283388869,21258.447756687,0.0,1.0
2021-06-28,173.57,174.36,172.06,173.48,24453,169.116553153281,169.886283388869,167.64529662703,169.028862366948,25096.9354026103,0.0,1.0
2021-06-29,173.47,174.713,173.47,173.88,14900,169.196936374086,170.409317719062,169.196936374086,169.596836898173,15276.2990594898,0.1825,1.0
2021-06-30,171.26,173.03,170.36,172.67,24174,167.041375012544,168.767774836042,166.163544593816,168.41664266855,24784.5136553091,0.0,1.0
2021-07-01,172.25,172.76,170.03,170.73,20334,168.006988473144,168.504425710423,165.841673440283,166.524430432627,20847.5345688366,0.0,1.0
2021-07-02,174.64,174.99,172.28,174.45,17312,170.338115918432,170.679494414604,168.036249487102,170.152796163367,17749.2140481803,0.0,1.0
2021-07-06,175.43,175.6,172.22,174.64,31347,171.108655952648,171.274468365075,167.977727459187,170.338115918432,32138.6675582434,0.0,1.0
2021-07-07,174.75,175.66,173.68,175.635,24184,170.445406302943,171.33299039299,169.401763471789,171.308606214692,24794.7662050135,0.0,1.0
2021-07-08,174.97,176.17,170.1,173.53,36400,170.659987071965,171.830427630269,165.909949139517,169.255458402001,37319.2809238543,0.0,1.0
2021-07-09,178.14,178.22,174.7,174.7,18144,173.75190088015,173.829930250704,170.396637946347,170.396637946347,18602.2261835827,0.0,1.0
2021-07-12,179.06,179.26,178.1,178.1,12319,174.649238641516,174.8443120679,173.712886194874,173.712886194874,12630.1159807956,0.0,1.0
2021-07-13,178.16,180.43,177.36,178.0892,17688,173.771408222789,175.985491612246,172.991114517253,173.702352229849,18134.7099170641,0.0,1.0
2021-07-14,178.35,180.21,178.01,178.01,13182,173.956727977854,175.770910843224,173.625103153001,173.625103153001,13514.9110202814,0.0,1.0
2021-07-15,175.9,179.765,175.58,179.2,95723,171.567078504651,175.33687246952,171.254961022436,174.785790039985,98140.4815350023,0.0,1.0
2021-07-16,180.53,181.31,176.02,176.02,60421,176.083028325438,176.843814688335,171.684122560481,171.684122560481,61946.9305686867,0.0,1.0
2021-07-19,174.87,179.44,173.35,179.44,25986,170.562450358774,175.019878151646,169.079892318256,175.019878151646,26642.2756617382,0.0,1.0
2021-07-20,178.87,179.16,171.34,175.07,17476,174.463918886452,174.746775354708,167.119404383097,170.757523785157,17917.3558633317,0.0,1.0
2021-07-21,184.89,185.23,179.51,179.57,34572,180.335629020608,180.66725384546,175.08815385088,175.146675878795,35445.1148378979,0.0,1.0
2021-07-22,182.55,185.7,181.97,185.7,18643,178.053269931916,181.125676397462,177.487556995402,181.125676397462,19113.82841383,0.0,1.0
2021-07-23,182.16,183.18,181.19,182.57,47392,177.672876750467,178.667751225025,176.726770632505,178.072777274554,48588.8835588818,0.0,1.0
2021-07-26,180.69,182.53,180.69,181.71,24361,176.239087066545,178.033762589277,176.239087066545,177.233961541103,24976.2363347806,0.0,1.0
2021-07-27,184.58,188.35,180.36,186.65,49029,180.033265209712,183.710399297049,175.917215913012,182.052275172786,50267.2259454849,0.0,1.0
2021-07-28,187.37,189.9,184.9,185.95,37545,182.754539507768,185.222218351525,180.345382691927,181.369518180442,38493.1978650029,0.0,1.0
2021-07-29,189.01,191.2,188.66,189.79,29871,184.354141604116,186.49019562302,184.012763107944,185.114927967013,30625.3912218805,0.0,1.0
2021-07-30,185.96,189.4,185.3,188.83,52338,181.379271851761,184.734534785565,180.735529544695,184.178575520371,53659.7946426562,0.0,1.0
2021-08-02,186.65,187.425,185.6,185.96,14229,182.052275172786,182.808184700024,181.02813968427,181.379271851761,14588.3529743275,0.0,1.0
2021-08-03,186.21,186.84,184.75,186.5308,24331,181.623113634741,182.237594927851,180.199077622139,181.936011410661,24945.4786856675,0.0,1.0
2021-08-04,189.5,190.37,186.52,186.52,20705,184.832071498757,185.680640903527,181.925477445636,181.925477445636,21227.9041628681,0.0,1.0
2021-08-05,190.81,191.79,189.34,189.34,16721,186.109802441571,187.065662230852,184.67601275765,184.67601275765,17143.2883606529,0.0,1.0
2021-08-06,189.37,189.85,187.73,189.0,16405,184.705273771607,185.173449994929,183.105671675259,184.344387932797,16819.3077899953,0.0,1.0
2021-08-09,189.25,190.55,188.56,190.34,14508,184.588229715777,185.856206987272,183.915226394752,185.651379889569,14874.399111079,0.0,1.0
2021-08-10,189.76,190.48,189.61,190.43,28231,185.085666953056,185.787931288038,184.939361883268,185.739162931442,28943.9730703661,0.0,1.0
2021-08-11,189.7,191.775,189.59,190.97,30859,185.027144925141,187.051031723874,184.919854540629,186.265861182678,31638.3431326707,0.0,1.0
2021-08-12,190.14,191.151,189.26,189.82,20573,185.456306463185,186.442402633556,184.597983387096,185.144188980971,21092.5705067707,0.0,1.0
2021-08-13,189.16,190.47,189.16,189.48,18243,184.500446673904,185.778177616719,184.500446673904,184.812564156118,18703.7264256558,0.0,1.0
2021-08-16,188.36,189.45,188.01,189.1,35583,183.720152968368,184.783303142161,183.378774472197,184.441924645989,36481.6476130084,0.0,1.0
2021-08-17,186.45,186.66,184.13,186.5,17174,181.857201746402,182.062028844105,179.594350000349,181.905970102998,17607.7288622602,0.0,1.0
2021-08-18,182.83,186.48,182.33,186.45,25020,178.326372728853,181.88646276036,177.838689162893,181.857201746402,25651.8793602976,0.0,1.0
2021-08-19,184.9,185.11,181.11,182.4,28965,180.345382691927,180.55020978963,176.648741261952,177.906964862128,29696.5102186658,0.0,1.0
2021-08-20,187.21,187.34,183.28,183.28,15633,182.598480766661,182.72527849381,178.765287938217,178.765287938217,16027.810952819,0.0,1.0
2021-08-23,188.32,189.15,187.39,189.1,9415,183.681138283092,184.490693002585,182.774046850406,184.441924645989,9652.77554665072,0.0,1.0
2021-08-24,188.34,188.79,186.91,187.7934,11354,183.70064562573,184.139560835094,182.305870627085,183.167509951423,11640.7449343253,0.0,1.0
2021-08-25,188.33,189.09,187.32,189.09,12644,183.690891954411,184.43217097467,182.705771151172,184.43217097467,12963.3238461871,0.0,1.0
2021-08-26,187.03,188.08,184.8,188.08,24536,182.422914682915,183.447050171431,180.247845978735,183.447050171431,25155.6559546068,0.0,1.0
2021-08-27,184.74,188.35,184.74,186.76,16809,180.18932395082,183.710399297049,180.18932395082,182.159565557297,17233.5107980512,0.0,1.0
2021-08-30,186.38,187.68,185.06,186.85,12936,181.788926047168,183.056903318663,180.501441433034,182.24734859917,13262.6982975543,0.0,1.0
2021-08-31,186.07,187.27,185.76,187.249,49256,181.486562236273,182.657002794576,181.184198425378,182.636520084806,50499.9588237735,0.0,1.0
2021-09-01,187.79,188.11,185.75,187.16,44019,183.164193703174,183.476311185389,181.174444754058,182.549712410065,45130.6985436027,0.0,1.0
2021-09-02,190.04,190.04,187.383,188.82,13194,185.358769749993,185.358769749993,182.767219280483,184.168821849051,13527.2140799267,0.0,1.0
2021-09-03,188.89,190.59,187.73,190.59,13113,184.237097548286,185.895221672549,183.105671675259,185.895221672549,13444.1684273214,0.0,1.0
2021-09-07,186.97,187.39,185.5,186.76,10420,182.364392655,182.774046850406,180.930602971078,182.159565557297,10683.1567919385,0.0,1.0
2021-09-08,187.27,188.39,186.795,186.89,16314,182.657002794576,183.749413982326,182.193703406914,182.286363284447,16726.0095876856,0.0,1.0
2021-09-09,187.565,188.74,187.16,187.16,12945,182.944736098492,184.090792478498,182.549712410065,182.549712410065,13271.9255922883,0.0,1.0
2021-09-10,189.12,190.91,187.63,187.63,23155,184.461431988627,186.207339154763,183.008134962067,183.008134962067,23739.7788404353,0.0,1.0
2021-09-13,184.37,189.25,182.59,189.12,19301,179.828438112009,184.588229715777,178.092284617193,184.461431988627,19788.4461843767,0.0,1.0
2021-09-14,182.5,185.64,182.5,185.64,14490,178.00450157532,181.067154369547,178.00450157532,181.067154369547,14855.9445216112,0.0,1.0
2021-09-15,192.31,197.43,188.15,188.15,95217,187.572853139451,192.566732854879,183.515325870665,183.515325870665,97621.702519962,0.0,1.0
2021-09-16,192.26,195.96,191.43,192.62,165701,187.524084782855,191.132943170957,186.714530063361,187.875216950346,169885.773856141,0.0,1.0
2021-09-17,186.71,193.23,184.36,192.67,107752,182.110797200701,188.470190900817,179.81868444069,187.923985306942,110473.273574372,0.0,1.0
2021-09-20,186.53,187.32,180.63,186.14,66263,181.935231116956,182.705771151172,176.18056503863,181.554837935507,67936.470105971,0.0,1.0
2021-09-21,185.79,189.09,185.33,188.09,27031,181.213459439335,184.43217097467,180.764790558652,183.45680384275,27713.6671058435,0.0,1.0
2021-09-22,191.12,191.18,185.58,185.73,55341,186.412166252466,186.470688280382,181.008632341632,181.15493741142,56738.6353188741,0.0,1.0
2021-09-23,191.15,193.34,190.48,192.17,60713,186.441427266424,188.577481285328,185.787931288038,187.436301740982,62246.3050200538,0.0,1.0
2021-09-24,191.02,191.21,188.25,190.46,36974,186.314629539274,186.499949294339,183.612862583857,185.768423945399,37907.7772768843,0.0,1.0
2021-09-27,185.85,191.63,184.28,191.63,81837,181.27198146725,186.909603489745,179.740655070137,186.909603489745,83903.7910155346,0.0,1.0
2021-09-28,183.5,184.52,180.92,184.52,32952,178.979868707239,179.974743181797,176.463421506887,179.974743181797,33784.2017857924,0.0,1.0
2021-09-29,181.13,186.07,180.95,183.79,33685,176.846253106165,181.669421495413,176.670510128419,179.443343777299,34500.9517749704,0.1825,1.0
2021-09-30,180.48,182.38,179.79,181.9,39068,176.211625686527,178.066690451623,175.537944271835,177.598042510967,40014.3441871617,0.0,1.0
2021-10-01,182.52,182.82,178.25,180.54,22514,178.203379434314,178.496284397224,174.034365462231,176.270206679109,23059.3566353475,0.0,1.0
2021-10-04,178.95,182.55,176.72,182.55,25979,174.717810375687,178.232669930605,172.540550151391,178.232669930605,26608.2893324018,0.0,1.0
2021-10-05,180.15,180.77,178.71,178.71,28731,175.889430227327,176.494767150674,174.48348640536,174.48348640536,29426.9510300332,0.0,1.0
2021-10-06,180.96,180.99,177.83,179.37,32585,176.680273627183,176.709564123474,173.624298514158,175.127877323761,33374.3064743182,0.0,1.0
2021-10-07,184.98,186.27,182.5,182.5,39998,180.605200130174,181.864691470686,178.183852436787,178.183852436787,40966.871577713,0.0,1.0
2021-10-08,183.98,186.75,182.78,184.94,26197,179.628850253808,182.333339411342,178.457230402169,180.56614613512,26831.569946531,0.0,1.0
2021-10-11,183.2,185.09,182.4,185.09,19603,178.867297350243,180.712598616574,178.08621744915,180.712598616574,20077.8434806217,0.0,1.0
2021-10-12,183.59,185.03,183.29,183.38,20215,179.248073802026,180.654017623993,178.955168839116,179.043040327989,20704.6679569845,0.0,1.0
2021-10-13,188.9,189.1999,184.0,184.0,36119,184.432491645529,184.725298973451,179.648377251336,179.648377251336,36993.9105584133,0.0,1.0
2021-10-14,191.27,192.17,190.11,190.11,20037,186.746440852516,187.625155741245,185.613874995932,185.613874995932,20522.356262879,0.0,1.0
2021-10-15,194.4,195.19,190.88,190.88,17562,189.802415965542,190.573732367871,186.365664400733,186.365664400733,17987.4043364117,0.0,1.0
2021-10-18,195.86,196.33,192.19,194.37,35499,191.227886785036,191.686771226928,187.644682738773,189.773125469251,36358.8922980457,0.0,1.0
2021-10-19,196.84,198.18,195.82,195.82,12380,192.184709663874,193.493018498205,191.188832789981,191.188832789981,12679.8807473396,0.0,1.0
2021-10-20,199.48,200.17,196.76,199.93,15885,194.762273337481,195.435954752173,192.106601673765,195.201630781845,16269.7823644175,0.0,1.0
2021-10-21,200.16,202.0925,199.4,199.4,19524,195.426191253409,197.312987389487,194.684165347371,194.684165347371,19996.9298635749,0.0,1.0
2021-10-22,202.08,202.44,200.44,200.67,20562,197.300783016032,197.652268971524,195.699569218792,195.924129690356,21060.0733381903,0.0,1.0
2021-10-25,201.73,202.78,199.22,200.0,38544,196.959060559304,197.984227929488,194.508422369625,195.269975273191,39477.651334851,0.0,1.0
2021-10-26,198.45,202.39,196.04,202.2,35023,193.756632964824,197.603451477705,191.403629762782,197.417945001196,35871.3621497635,0.0,1.0
2021-10-27,198.72,199.96,196.605,198.84,44027,194.020247431442,195.230921278136,191.955267442928,194.137409416606,45093.4660471017,0.0,1.0
2021-10-28,201.43,202.71,197.49,198.78,27396,196.666155596394,197.915883438143,192.819337083512,194.078828424024,28059.6133242419,0.0,1.0
2021-10-29,199.92,201.56,197.68,199.15,37537,195.191867283082,196.793081080322,193.004843560022,194.44007787828,38446.2587732539,0.0,1.0
2021-11-01,197.05,199.74,195.67,199.04,17541,192.389743137911,195.016124305336,191.042380308526,194.33267939188,17965.8956533993,0.0,1.0
2021-11-02,195.78,198.01,195.34,196.13,28277,191.149778794927,193.327039019223,190.720184849326,191.491501251655,28961.9537877641,0.0,1.0
2021-11-03,195.3,196.43,194.51,195.85,33459,190.681130854271,191.784406214564,189.909814451942,191.218123286272,34269.4773768363,0.0,1.0
2021-11-04,197.04,197.77,194.53,195.28,30695,192.379979639148,193.092715048895,189.929341449469,190.661603856744,31438.5250031976,0.0,1.0
2021-11-05,195.9,198.92,195.25,197.2758,28883,191.26694078009,194.215517406716,190.632313360453,192.610202939995,29582.6329261235,0.0,1.0
2021-11-08,198.83,200.57,196.84,196.84,76720,194.127645917843,195.826494702719,192.184709663874,192.184709663874,78578.3886054837,0.0,1.0
2021-11-09,196.37,199.93,195.4,198.75,48321,191.725825221982,195.201630781845,190.778765841907,194.049537927733,49491.4796116474,0.0,1.0
2021-11-10,191.72,199.0,190.79,196.4,36059,187.185798296881,194.293625396825,186.27779291186,191.755115718273,36932.4571783777,0.0,1.0
2021-11-11,192.46,193.52,190.2,192.05,28537,187.908297205392,188.943228074339,185.701746484804,187.507993756082,29228.2517679182,0.0,1.0
2021-11-12,196.01,196.47,192.22,192.22,45423,191.374339266491,191.823460209619,187.673973235064,187.673973235064,46523.2813559291,0.0,1.0
2021-11-15,194.32,196.26,194.0,196.01,34282,189.724307975432,191.618426735582,189.411876014995,191.374339266491,35112.4129063243,0.0,1.0
2021-11-16,194.65,196.11,192.88,196.11,85837,190.046503434633,191.471974254127,188.318364153465,191.471974254127,87916.2297018888,0.0,1.0
2021-11-17,191.36,194.13,191.36,194.08,33828,186.834312341389,189.538801498923,186.834312341389,189.489984005104,34647.4156640551,0.0,1.0
2021-11-18,191.68,192.36,190.355,190.99,51974,187.146744301826,187.810662217755,185.853080715641,186.473062887134,53232.966232813,0.0,1.0
2021-11-19,195.88,196.48,190.82,192.1,38885,191.247413782563,191.833223708383,186.307083408151,187.5568112499,39826.9113780532,0.0,1.0
2021-11-22,198.93,200.4,195.265,196.25,43301,194.225280905479,195.660515223737,190.646958608598,191.608663236819,44349.8801486713,0.0,1.0
2021-11-23,199.79,200.3256,197.03,198.93,25334,195.064941799154,195.587874792936,192.370216140384,194.225280905479,25947.6654970194,0.0,1.0
2021-11-24,200.5,201.435,198.22,199.49,32384,195.758150211374,196.671037345776,193.532072493259,194.772036836244,33168.437651199,0.0,1.0
2021-11-26,193.69,198.56,193.6,198.56,27004,189.109207553322,193.864031451224,189.021336064449,193.864031451224,27658.1179080094,0.0,1.0
2021-11-29,198.42,198.44,194.56,196.56,42866,193.727342468533,193.74686946606,189.95863194576,191.911331698492,43904.3431434132,0.0,1.0
2021-11-30,192.54,197.4,190.26,197.4,87577,187.986405195501,192.731465594639,185.760327477386,192.731465594639,89698.3777229203,0.0,1.0
2021-12-01,190.64,197.19,190.64,193.76,36094,186.131340430406,192.526432120603,186.131340430406,189.177552044667,36968.3049833984,0.0,1.0
2021-12-02,194.97,196.03,191.9,191.9,38208,190.35893539507,191.393866264018,187.361541274627,187.361541274627,39133.5124066518,0.0,1.0
2021-12-03,189.46,196.265,189.07,196.17,31797,184.979247576294,191.623308484964,184.598471124511,191.530555246709,32567.2187498509,0.0,1.0
2021-12-06,192.2,193.275,189.47,189.88,51015,187.654446237536,188.70402235463,184.989011075057,185.389314524367,52250.7363752446,0.0,1.0
2021-12-07,197.3,199.09,195.51,195.68,36096,192.633830607003,194.381496885698,190.886164328308,191.05214380729,36970.3534293996,0.0,1.0
2021-12-08,195.83,198.84,195.53,198.84,18273,191.198596288745,194.137409416606,190.905691325835,194.137409416606,18715.6268898332,0.0,1.0
2021-12-09,193.17,196.45,193.1,194.99,29538,188.601505617611,191.803933212092,188.533161126266,190.378462392597,30253.4989915118,0.0,1.0
2021-12-10,192.74,194.94,191.91,193.83,40518,188.181675170774,190.329644898779,187.37130477339,189.245896536013,41499.4675380213,0.0,1.0
2021-12-13,192.5,194.445,191.43,193.54,49731,187.947351200446,189.846351709978,186.902656832735,188.962755071867,50935.6340424833,0.0,1.0
2021-12-14,188.9,192.98,188.19,191.36,47525,184.432491645529,188.415999141102,183.739283233309,186.834312341389,48676.1981031753,0.0,1.0
2021-12-15,188.8,189.73,186.685,188.16,107538,184.334856657892,185.242862042912,182.269876669378,183.709992737018,110142.893037754,0.0,1.0
2021-12-16,187.72,191.43,186.2,189.75,129503,183.280398791417,186.902656832735,181.796346979341,185.26238904044,132639.951245776,0.0,1.0
2021-12-17,189.2,191.785,185.06,185.06,106970,184.725396608439,187.249261038845,180.683308120283,180.683308120283,109561.134373417,0.0,1.0
2021-12-20,182.59,187.55,181.03,187.33,50552,178.27172392566,183.114419312435,176.748618118529,182.899622339634,51776.5211259698,0.0,1.0
2021-12-21,188.0,188.0,183.4,183.86,56153,183.553776756799,183.553776756799,179.062567325516,179.511688268644,57513.1941522907,0.0,1.0
2021-12-22,191.61,191.85,188.64,188.8,33003,187.078399810481,187.312723780808,184.178640677674,184.334856657892,33802.4316885659,0.0,1.0
2021-12-23,192.71,193.7,191.68,192.89,27059,188.152384674483,189.118971052085,187.146744301826,188.328127652229,27714.4501730421,0.0,1.0
2021-12-27,195.5,195.5,192.39,195.0,14168,190.876400829544,190.876400829544,187.839952714046,190.388225891361,14511.1914723996,0.0,1.0
2021-12-28,193.02,198.29,192.53,195.29,23512,188.455053136156,193.600416984605,187.976641696737,190.671367355507,24081.5311899393,0.0,1.0
2021-12-29,194.77,195.94,192.5,193.42,44172,190.163665419797,191.305994775145,187.947351200446,188.845593086703,45241.9783821875,0.0,1.0
2021-12-30,196.34,197.97,195.44,195.67,37724,191.874718578128,193.467648145625,190.995186915093,191.219956117869,38601.9076139211,0.1825,1.0
2021-12-31,196.47,197.425,194.66,195.5,41462,192.001762040567,192.935042860787,190.232926140463,191.053822359295,42426.8978233589,0.0,1.0
2022-01-03,193.28,199.0679,192.41,198.4299,26753,188.884310923809,194.540579048788,188.034096982875,193.917088825436,27375.5920473764,0.0,1.0
2022-01-04,189.6,197.47,188.85,192.81,59900,185.288003679399,192.979019443939,184.555060626869,188.424999944224,61293.9843620471,0.0,1.0
2022-01-05,182.01,189.43,182.01,189.43,136830,177.870619987802,185.121869920825,177.870619987802,185.121869920825,140014.288485124,0.0,1.0
2022-01-06,180.83,182.43,177.02,177.02,73210,176.717456251823,178.281068097219,172.994105544974,172.994105544974,74913.7328071031,0.0,1.0
2022-01-07,176.08,180.85,174.95,180.85,52249,172.075483585804,176.73700139989,170.971182719994,176.73700139989,53464.9313678232,0.0,1.0
2022-01-10,172.35,174.07,168.6818,174.07,65306,168.430313471225,170.111196205026,164.845537864175,170.111196205026,66825.7920325186,0.0,1.0
2022-01-11,172.91,174.115,170.84,172.99,80048,168.977577617114,170.155172788178,166.954654792133,169.055758209384,81910.8657798523,0.0,1.0
2022-01-12,173.33,175.72,173.0,173.3,85766,169.38802572653,171.72367092059,169.065530783417,169.358708004429,87761.9342703731,0.0,1.0
2022-01-13,170.24,174.66,169.91,174.59,87913,166.36830035011,170.687778073016,166.045805406997,170.619370054779,89958.8989519307,0.0,1.0
2022-01-14,165.44,169.18,163.85,168.22,83926,161.677464813922,165.332407502535,160.12362554256,164.394240395298,85879.1140495691,0.0,1.0
2022-01-18,162.64,165.349,162.34,162.79,77552,158.94114408448,161.588534390216,158.647966863468,159.087732694986,79356.7792194571,0.0,1.0
2022-01-19,161.72,166.645,161.71,163.41,94237,158.042067273377,162.855059984986,158.032294699344,159.693632285077,96430.070189086,0.0,1.0
2022-01-20,159.47,164.5,159.35,162.25,80955,155.843238115789,160.758842854752,155.725967227385,158.560013697165,82838.9733560859,0.0,1.0
2022-01-21,155.09,159.52,154.81,158.92,54135,151.562850689019,155.892100985958,151.289218616074,155.305746543935,55394.8220941472,0.0,1.0
2022-01-24,156.87,157.63,150.16,153.3,156633,153.302368867021,154.045084493584,146.744971690393,149.813559936982,160278.141111529,0.0,1.0
2022-01-25,157.28,159.03,153.2,153.86,207976,153.703044402404,155.413244858306,149.715834196645,150.360824082871,212815.988174977,0.0,1.0
2022-01-26,158.62,163.61,158.15,159.3484,153976,155.012569322923,159.889083765751,154.553258343338,155.724403615539,157559.307781813,0.0,1.0
2022-01-27,153.5,160.19,153.01,160.19,139150,150.009011417657,156.546863446218,149.530155290004,156.546863446218,142388.279198311,0.0,1.0
2022-01-28,154.34,154.49,150.86,153.16,98274,150.829907636489,150.976496246995,147.429051872754,149.67674390051,100561.018684405,0.0,1.0
2022-01-31,159.38,159.73,154.0,154.74,161144,155.755284949486,156.097325040666,150.497640119343,151.220810597838,164894.120468076,0.0,1.0
2022-02-01,158.98,160.46,156.93,160.29,72323,155.364381988137,156.810722945128,153.361004311224,156.644589186555,74006.0906680524,0.0,1.0
2022-02-02,160.48,160.68,158.79,159.97,86690,156.830268093196,157.02571957387,155.178703081496,156.331866817476,88707.4374682113,0.0,1.0
2022-02-03,155.55,158.88,155.23,158.01,107831,152.01238909457,155.2666562478,151.699666725491,154.416442306866,110340.427842135,0.0,1.0
2022-02-04,156.13,157.39,154.04,154.31,75559,152.579198388526,153.810542716775,150.536730415478,150.800589914388,77317.3984042057,0.0,1.0
2022-02-07,155.65,157.39,154.61,157.09,69656,152.110114834907,153.810542716775,151.0937671354,153.517365495763,71277.0246197456,0.0,1.0
2022-02-08,158.96,159.33,155.6,155.69,105852,155.34483684007,155.706422079317,152.061251964738,152.149205131042,108315.372832912,0.0,1.0
2022-02-09,161.21,162.0,159.6,159.6,51891,157.543665997657,158.315699346322,155.970281578228,155.970281578228,53098.6000422537,0.0,1.0
2022-02-10,156.99,160.4346,156.44,158.9,56573,153.419639755426,156.785900607082,152.882148183571,155.286201395867,57889.5588867128,0.0,1.0
2022-02-11,152.28,158.07,151.41,157.81,84234,148.816757385542,154.475077751068,147.966543444608,154.220990826191,86194.2817821819,0.0,1.0
2022-02-14,151.69,153.13,149.54,152.48,95643,148.240175517553,149.647426178409,146.139072100302,149.012208866217,97868.7904230261,0.0,1.0
2022-02-15,151.24,153.79,148.77,153.79,265629,147.800409686035,150.292416064634,145.386583899705,150.292416064634,271810.680669553,0.0,1.0
2022-02-16,149.36,151.07,147.88,151.07,82037,145.963165767695,147.634275927462,144.516824810704,147.634275927462,83946.1535076672,0.0,1.0
2022-02-17,140.96,148.08,140.67,148.06,120742,137.754203579367,144.712276291378,137.470798932389,144.692731143311,123551.890815398,0.0,1.0
2022-02-18,138.07,141.05,136.34,140.23,66003,134.929929683621,137.842156745671,133.239274375787,137.040805674905,67539.012518334,0.0,1.0
2022-02-22,136.89,138.8,135.72,138.0,95360,133.776765947642,135.643327588083,132.633374785696,134.861521665385,97579.2044868916,0.0,1.0
2022-02-23,137.91,140.94,137.69,138.37,113860,134.773568499082,137.7346584313,134.55857187034,135.223106904633,116509.733880846,0.0,1.0
2022-02-24,144.38,145.15,134.35,134.8,187421,141.096423898901,141.848912099497,131.294532143076,131.734297974593,191782.635110505,0.0,1.0
2022-02-25,145.0,145.03,140.26,144.46,111419,141.702323488992,141.731641211093,137.070123397007,141.17460449117,114011.927272703,0.0,1.0
2022-02-28,142.27,144.18,140.37,143.85,126097,139.034410777785,140.900972418226,137.177621711377,140.578477475113,129031.511621053,0.0,1.0
2022-03-01,142.11,143.68,140.14,142.27,114890,138.878049593245,140.41234371654,136.952852508602,139.034410777785,117563.703895753,0.0,1.0
2022-03-02,143.47,144.39,140.0,142.07,50832,140.207119661832,141.106196472934,136.81603647213,138.838959297111,52014.955143432,0.0,1.0
2022-03-03,141.65,143.88,140.21,143.65,44624,138.428511187694,140.607795197214,137.021260526838,140.383025994439,45662.4834419365,0.0,1.0
2022-03-04,141.13,142.51,139.87,140.34,59829,137.92033733794,139.268952554594,136.688993009691,137.148303989276,61221.332060049,0.0,1.0
2022-03-07,133.8,141.17,133.7301,141.17,72790,130.757040571221,137.959427634075,130.688730278725,137.959427634075,74483.9586262674,0.0,1.0
2022-03-08,133.84,136.4221,132.42,133.68,121762,130.796130867356,133.319507208604,129.408425354567,130.639769682816,124595.628111713,0.0,1.0
2022-03-09,135.42,138.19,135.08,137.02,122353,132.340197564684,135.047200572026,132.007930047538,133.90380941008,125200.38178046,0.0,1.0
2022-03-10,133.33,134.97,130.895,133.75,109677,130.297729591636,131.900431733167,127.918107814424,130.708177701053,112229.387694094,0.0,1.0
2022-03-11,134.05,134.53,132.02,133.39,103188,131.001354922064,131.470438475683,129.017522393218,130.356365035838,105589.376600183,0.0,1.0
2022-03-14,134.19,136.94,133.26,134.1,159522,131.138170958536,133.82562881781,130.2293215734,131.050217792233,163234.373512563,0.0,1.0
2022-03-15,131.91,135.01,130.56,133.92,55449,128.910024078847,131.939522029302,127.590726584295,130.874311459626,56739.4013170478,0.0,1.0
2022-03-16,140.79,140.79,133.41,133.63,72795,137.588069820794,137.588069820794,130.375910183906,130.590906812648,74489.074985563,0.0,1.0
2022-03-17,141.45,141.79,139.88,140.5,54854,138.23305970702,138.565327224166,136.698765583725,137.304665173816,56130.5545608636,0.0,1.0
2022-03-18,142.72,143.61,140.75,140.98,159511,139.474176609303,140.343935698304,137.548979524659,137.773748727435,163223.117522112,0.0,1.0
2022-03-21,142.11,143.15,138.56,142.93,80795,138.878049593245,139.894397292753,135.408785811274,139.679400664011,82675.2498586247,0.0,1.0
2022-03-22,143.74,145.13,143.08,143.19,49075,140.470979160742,141.82936695143,139.825989274517,139.933487588888,50217.0664869361,0.0,1.0
2022-03-23,144.49,144.75,141.0,143.26,73062,141.203922213272,141.458009138148,137.793293875502,140.001895607124,74762.2885719513,0.0,1.0
2022-03-24,142.1,144.14,141.2,144.14,68396,138.868277019212,140.861882122091,137.988745356177,140.861882122091,69987.7020772382,0.0,1.0
2022-03-25,142.11,142.22,139.66,141.83,69496,138.878049593245,138.985547907616,136.483768954983,138.604417520301,71113.3011222846,0.0,1.0
2022-03-28,142.57,144.13,140.82,141.47,50385,139.327587998797,140.852109548058,137.617387542895,138.252604855087,51557.5526223997,0.0,1.0
2022-03-29,147.89,148.31,144.06,144.06,57795,144.526597384738,144.937045494154,140.783701529821,140.783701529821,59139.9970985728,0.0,1.0
2022-03-30,145.28,147.0,144.53,146.5,42191,142.173850186119,143.857075835349,141.439885513489,143.367766053596,43112.769837603,0.2025,1.0
2022-03-31,144.88,148.085,144.61,145.8,36398,141.782402360716,144.918878061752,141.51817507857,142.682732359142,37193.2070002864,0.0,1.0
2022-04-01,144.12,146.02,143.21,145.16,39410,141.038651492452,142.898028663113,140.148107689662,142.056415838498,40271.0118105742,0.0,1.0
2022-04-04,145.32,146.55,144.7,144.7,39095,142.212994968659,143.416697031771,141.606250839285,141.606250839285,39949.1298334027,0.0,1.0
2022-04-05,143.63,145.71,142.88,144.85,28807,140.559127906334,142.594656598426,139.825163233705,141.753043773811,29436.3622742252,0.0,1.0
2022-04-06,142.14,142.33,140.6225,141.61,42257,139.100984756711,139.286922473777,137.615929569091,138.582316388053,43180.211775677,0.0,1.0
2022-04-07,143.86,144.29,140.82,141.95,75861,140.78421040594,141.205016818248,137.809206932883,138.915047039644,77518.3767308293,0.0,1.0
2022-04-08,139.78,143.12,139.7,143.1,191452,136.791442586837,140.060031928946,136.713153021756,140.040459537676,195634.756487137,0.0,1.0
2022-04-11,139.09,139.83,137.3,138.23,52327,136.116195088018,136.840373565012,134.364466069343,135.274582263403,53470.216569701,0.0,1.0
2022-04-12,135.89,141.75,135.78,140.2,54172,132.984612484799,138.719323126943,132.876964332814,137.202462803509,55355.5252931346,0.0,1.0
2022-04-13,137.84,138.405,135.88,136.24,47668,134.892920633636,135.445840687016,132.974826289164,133.327129332026,48709.4288502017,0.0,1.0
2022-04-14,135.94,137.82,135.65,137.44,40779,133.033543462975,134.873348242366,132.749743789558,134.501472808233,41669.9211018372,0.0,1.0
2022-04-18,133.03,135.87,131.92,135.87,33276,130.185760533173,132.965040093529,129.099492817682,132.965040093529,34002.9989598749,0.0,1.0
2022-04-19,136.79,137.515,132.9,132.9,42134,133.865370091955,134.574869275496,130.058539989917,130.058539989917,43054.5245274481,0.0,1.0
2022-04-20,137.42,139.73,136.71,138.01,44742,134.481900416963,136.742511608662,133.787080526874,135.059285959432,45719.5029289195,0.0,1.0
2022-04-21,134.95,137.94,134.5,137.93,70652,132.064710095104,134.990782589986,131.624331291526,134.980996394351,72195.5728607128,0.0,1.0
2022-04-22,131.31,134.04,130.43,133.76,56952,128.502534883943,131.174166292314,127.641349668058,130.900152814532,58196.2614726167,0.0,1.0
2022-04-25,130.95,131.27,128.17,130.64,53871,128.150231841081,128.463390101403,125.429669454535,127.846859776394,55047.9491816149,0.0,1.0
2022-04-26,124.4,129.57,124.17,129.57,93669,121.740273700118,126.799736843443,121.515191200512,126.799736843443,95715.437840261,0.0,1.0
2022-04-27,124.13,126.845,121.51,121.7,183128,121.476046417972,124.13299853289,118.912063161586,119.098000878653,187128.897509435,0.0,1.0
2022-04-28,128.62,129.81,122.58,124.65,285725,125.870048258113,127.034605538684,119.959186094538,121.984928590995,291967.390245529,0.0,1.0
2022-04-29,124.89,129.84,124.46,127.6,89666,122.219797286236,127.06396412559,121.798990873928,124.871856303337,91624.9821113157,0.0,1.0
2022-05-02,123.38,124.87,121.48,123.96,53830,120.742081745342,122.200224894966,118.882704574681,121.309681092176,55006.0534322054,0.0,1.0
2022-05-03,121.96,123.94,121.615,123.1,50640,119.352441965164,121.290108700905,119.014818215755,120.468068267561,51746.3597586268,0.0,1.0
2022-05-04,124.42,124.42,119.81,121.89,50650,121.759846091388,121.759846091388,117.248409903627,119.283938595719,51756.5782340926,0.0,1.0
2022-05-05,120.58,121.96,118.89,121.96,84219,118.001946967526,119.352441965164,116.348079905201,119.352441965164,86058.9785251143,0.0,1.0
2022-05-06,121.9,122.83,118.545,119.0169,103291,119.293724791354,120.203840985414,116.010456155792,116.47226672781,105547.654933418,0.0,1.0
2022-05-09,119.64,122.33,118.865,120.38,113776,117.082044577831,119.714531203661,116.323614416114,117.806223054825,116261.726459271,0.0,1.0
2022-05-10,118.33,122.02,116.13,122.02,124446,115.800052949638,119.411159138974,113.647089909925,119.411159138974,127164.839781242,0.0,1.0
2022-05-11,116.8,119.66,115.66,117.82,103895,114.302765017474,117.101616969101,113.187138715078,115.30095697225,106164.850851551,0.0,1.0
2022-05-12,116.75,119.8,115.33,115.33,142870,114.253834039299,117.238623707992,112.864194259121,112.864194259121,145991.358979364,0.0,1.0
2022-05-13,123.67,124.4605,117.67,118.54,91795,121.025881418759,121.79948018371,115.154164037724,116.005563057974,93800.4955379767,0.0,1.0
2022-05-16,124.56,125.08,121.48,123.67,42520,121.896852830279,122.405735003302,118.882704574681,121.025881418759,43448.9576804267,0.0,1.0
2022-05-17,125.74,126.88,124.34,126.43,52817,123.051623915216,124.167250217612,121.681556526308,123.726871414035,53970.9218675234,0.0,1.0
2022-05-18,119.68,125.51,119.32,125.51,49117,117.121189360371,122.82654141561,116.768886317509,122.82654141561,50190.0859451909,0.0,1.0
2022-05-19,120.17,121.87,118.99,119.3,52385,117.600712946489,119.264366204449,116.445941861552,116.749313926239,53529.4837274024,0.0,1.0
2022-05-20,120.67,121.59,118.84,121.58,46206,118.090022728242,118.990352726667,116.299148927026,118.980566531032,47215.487737107,0.0,1.0
2022-05-23,121.76,122.2045,120.0,121.04,21399,119.156718052463,119.591714448441,117.434347620693,118.452111966739,21866.5156491875,0.0,1.0
2022-05-24,117.73,121.27,117.57,120.24,34684,115.212881211535,118.677194466345,115.056302081374,117.669216315934,35441.7603054543,0.0,1.0
2022-05-25,117.59,119.35,116.35,116.35,29778,115.075874472644,116.798244904414,113.862386213897,113.862386213897,30428.5762419507,0.0,1.0
2022-05-26,120.45,121.229,118.51,118.51,27151,117.87472642427,118.637071064241,115.976204471069,115.976204471069,27744.1827370948,0.0,1.0
2022-05-27,125.95,125.95,121.4401,121.66,61000,123.257134023552,123.257134023552,118.843657654097,119.058856096112,62332.7003411579,0.0,1.0
2022-05-31,128.13,128.28,124.27,124.81,80330,125.390524671995,125.537317606521,121.613053156862,122.141507721156,82085.0134164786,0.0,1.0
2022-06-01,124.33,128.13,123.78,128.13,29222,121.671770330673,125.390524671995,121.133529570745,125.390524671995,29860.4290060543,0.0,1.0
2022-06-02,127.45,127.63,124.12,124.28,41338,124.725063368811,124.901214890242,121.466260222337,121.622839352497,42241.1338803734,0.0,1.0
2022-06-03,124.66,126.96,122.86,126.96,40025,121.99471478663,124.245539782693,120.233199572319,124.245539782693,40899.4480517186,0.0,1.0
2022-06-06,125.65,127.4847,125.27,126.3,25909,122.9635481545,124.759021467664,122.591672720368,123.599650870779,26475.0480842469,0.0,1.0
2022-06-07,126.82,127.61,124.77,124.94,27278,124.108533043802,124.881642498972,122.102362938615,122.268728264411,27873.9573755099,0.0,1.0
2022-06-08,128.38,128.84,126.6,126.81,84788,125.635179562871,126.085344562084,123.893236739831,124.098746848167,86640.4097791163,0.0,1.0
2022-06-09,126.2,128.52,126.02,127.16,112542,123.501788914429,125.772186301762,123.325637392997,124.441263695394,115000.766586796,0.0,1.0
2022-06-10,120.9,125.14,120.9,125.14,47571,118.315105227848,122.464452177112,118.315105227848,122.464452177112,48610.3096381839,0.0,1.0
2022-06-13,118.54,119.63,117.1,119.09,91373,116.005563057974,117.072258382196,114.596350886526,116.543803817902,93369.2758733218,0.0,1.0
2022-06-14,118.09,119.46,116.725,118.28,56986,115.565184254397,116.9058930564,114.229368550211,115.751121971463,58231.0042892002,0.0,1.0
2022-06-15,120.1,121.39,118.045,118.47,65674,117.532209577043,118.794628813966,115.521146374039,115.937059688529,67108.8157738559,0.0,1.0
2022-06-16,112.76,117.1254,112.64,117.1254,87994,110.349141980911,114.621207823439,110.23170763329,114.621207823439,89916.45301344,0.0,1.0
2022-06-17,115.1,117.21,113.39,113.56,79192,112.639111759514,114.703999038512,110.96567230592,111.132037631716,80922.1509084752,0.0,1.0
2022-06-21,116.54,117.7536,116.07,116.16,35634,114.048323930963,115.235976633233,113.588372736115,113.676448496831,36412.5154747019,0.0,1.0
2022-06-22,117.1,118.63,115.625,116.11,64473,114.596350886526,116.09363881869,113.152887030355,113.627517518655,65881.5768704175,0.0,1.0
2022-06-23,119.69,119.92,117.015,117.1,54685,117.130975556006,117.356058055612,114.513168223628,114.596350886526,55879.7330845281,0.0,1.0
2022-06-24,123.58,123.7,120.66,121.08,79850,120.937805658043,121.055240005664,118.080236532607,118.491256749279,81594.5265941224,0.0,1.0
2022-06-27,120.18,124.29,119.96,124.29,38093,117.610499142124,121.632625548133,117.395202838152,121.632625548133,38925.2385917331,0.0,1.0
2022-06-28,119.54,121.57,119.16,120.84,35950,116.98418262148,118.970780335397,116.612307187348,118.256388054038,36735.4192994201,0.0,1.0
2022-06-29,120.13,132.92,117.45,132.92,96812,117.759738625558,130.297381654118,115.132617177823,130.297381654118,98760.6264733665,0.2025,1.0
2022-06-30,121.2,122.46,116.99,118.67,62841,118.808626666259,120.043765854373,114.681693347241,116.328545598061,64105.8601021856,0.0,1.0
2022-07-01,122.91,127.6915,121.3384,122.23,24269,120.484886992986,125.172044158041,118.944295923112,119.818303939083,24757.4850626174,0.0,1.0
2022-07-05,125.02,125.02,119.93,120.69,57868,122.553254998479,122.553254998479,117.563684786175,118.308689375832,59032.7638387882,0.0,1.0
2022-07-06,124.12,126.09,123.75,124.97,67358,121.671012721255,123.60214303918,121.308313118396,122.504241538633,68713.7780233129,0.0,1.0
2022-07-07,127.18,127.54,124.07,125.27,75708,124.670636463819,125.023533374708,121.621999261409,122.798322297708,77231.8463521627,0.0,1.0
2022-07-08,128.57,128.79,125.98,126.63,44001,126.033210647532,126.248869870854,123.494313427519,124.131488405515,44886.649645236,0.0,1.0
2022-07-11,126.79,129.23,126.17,127.75,119560,124.288331477021,126.680188317497,123.680564574933,125.229389906061,121966.496933806,0.0,1.0
2022-07-12,129.48,130.02,126.28,126.28,60807,126.925255616726,127.454600983061,123.788394186594,123.788394186594,62030.9198649545,0.0,1.0
2022-07-13,128.57,128.83,126.61,128.42,119981,126.033210647532,126.28808063873,124.111883021576,125.886170267995,122395.970798051,0.0,1.0
2022-07-14,125.11,128.58,124.68,127.66,135079,122.641479226202,126.043013339501,122.219963471528,125.141165678338,137797.862490144,0.0,1.0
2022-07-15,125.08,127.56,122.82,125.72,105702,122.612071150294,125.043138758647,120.396662765263,123.239443436321,107829.563891747,0.0,1.0
2022-07-18,126.88,128.06,125.6,126.64,38407,124.376555704744,125.533273357105,123.121811132691,124.141291097484,39180.0539288783,0.0,1.0
2022-07-19,129.92,129.92,127.05,127.67,38311,127.356574063369,127.356574063369,124.543201468219,125.150968370307,39082.1216462953,0.0,1.0
2022-07-20,132.82,133.2,130.12,130.14,48365,130.199354734427,130.571857029255,127.552627902753,127.572233286691,49338.4879909963,0.0,1.0
2022-07-21,134.23,134.43,131.38,133.09,57113,131.581534302079,131.777588141462,128.787767090867,130.464027417594,58262.5672413889,0.0,1.0
2022-07-22,131.9,135.59,131.13,134.55,38332,129.297507073264,132.914700409885,128.542699791638,131.895220445092,39103.5443331101,0.0,1.0
2022-07-25,132.42,132.88,131.13,132.1,48416,129.80724705566,130.258170886242,128.542699791638,129.493560912647,49390.5145161188,0.0,1.0
2022-07-26,129.66,132.05,128.84,132.05,63461,127.101704072171,129.444547452801,126.2978833307,129.444547452801,64738.3394272021,0.0,1.0
2022-07-27,131.61,132.21,127.31,129.97,77991,129.013229006158,129.601390524308,124.798071459418,127.405587523215,79560.7984473442,0.0,1.0
2022-07-28,131.85,132.73,129.03,130.94,41668,129.248493613418,130.111130506704,126.484134478114,128.356448644224,42506.6911528758,0.0,1.0
2022-07-29,133.84,134.58,131.73,131.85,60127,131.199229315281,131.924628520999,129.130861309788,129.248493613418,61337.2328633237,0.0,1.0
2022-08-01,134.01,135.38,132.48,133.67,35895,131.365875078757,132.708843878532,129.866063207475,131.032583551805,36617.4925346184,0.0,1.0
2022-08-02,133.88,134.27,131.7,134.0,132199,131.238440083158,131.620745069955,129.10145323388,131.356072386788,134859.894012648,0.0,1.0
2022-08-03,132.07,135.12,131.95,135.12,36416,129.464152836739,132.453973887334,129.346520533109,132.453973887334,37148.979193221,0.0,1.0
2022-08-04,132.16,132.59,131.02,131.55,29284,129.552377064462,129.973892819136,128.434870179977,128.954412854343,29873.4266996452,0.0,1.0
2022-08-05,131.57,131.8,129.54,130.42,46145,128.974018238281,129.199480153572,126.984071768541,127.846708661827,47073.8039562605,0.0,1.0
2022-08-08,132.48,135.06,132.315,132.82,38603,129.866063207475,132.395157735519,129.704318789984,130.199354734427,39379.9990058191,0.0,1.0
2022-08-09,128.71,131.6,128.355,131.54,44715,126.1704483351,129.003426314189,125.822452770195,128.944610162374,45615.0209969486,0.0,1.0
2022-08-10,134.58,134.58,130.65,130.65,27047,131.924628520999,131.924628520999,128.072170577118,128.072170577118,27591.4004898684,0.0,1.0
2022-08-11,134.81,135.94,134.01,134.98,27064,132.15009043629,133.257794628806,131.365875078757,132.316736199766,27608.7426649091,0.0,1.0
2022-08-12,139.33,139.845,135.8282,135.8282,45934,136.580907206352,137.085745842764,133.14820053259,133.14820053259,46858.5569601661,0.0,1.0
2022-08-15,138.24,139.76,136.75,139.22,33695,135.512413781713,137.002422961026,134.051812678308,136.473077594691,34373.2110587538,0.0,1.0
2022-08-16,138.65,139.025,136.96,138.13,45735,135.914324152449,136.281925101292,134.25766920966,135.404584170052,46655.5514993946,0.0,1.0
2022-08-17,136.0,137.94,135.81,137.94,33230,133.31661078062,135.218333022638,133.130359633206,135.218333022638,33898.8515649916,0.0,1.0
2022-08-18,136.42,137.46,135.54,136.081,29454,133.728323843325,134.747803808118,132.865686950039,133.396012585571,30046.848450053,0.0,1.0
2022-08-19,134.13,136.73,133.0,135.58,55577,131.483507382387,134.032207294369,130.375803189872,132.904897717916,56695.6507200581,0.0,1.0
2022-08-22,131.73,133.51,131.26,132.4,68354,129.130861309788,130.875740480299,128.670134787237,129.787641671722,69729.8254551136,0.0,1.0
2022-08-23,132.01,133.07,131.35,132.0,36250,129.405336684924,130.444422033656,128.75835901496,129.395533992955,36979.6379545876,0.0,1.0
2022-08-24,132.6,135.28,132.5,133.24,37165,129.983695511105,132.610816958841,129.885668591413,130.611067797131,37913.0550229584,0.0,1.0
2022-08-25,133.0,133.75,132.29,132.63,36181,130.375803189872,131.111005087559,129.679812060061,130.013103587012,36909.2491264807,0.0,1.0
2022-08-26,128.21,132.78,127.99,132.78,60978,125.680313736642,130.16014396655,125.464654513321,130.16014396655,62205.361743306,0.0,1.0
2022-08-29,125.93,129.26,125.72,127.62,31115,123.445299967673,126.709596393404,123.239443436321,125.101954910462,31741.2809643308,0.0,1.0
2022-08-30,124.09,126.415,124.0,125.57,40155,121.641604645347,123.920730528178,121.553380417625,123.092403056783,40963.2375742472,0.0,1.0
2022-08-31,125.07,126.7,124.19,124.19,82001,122.602268458325,124.200107249299,121.739631565039,121.739631565039,83651.5115010794,0.0,1.0
2022-09-01,121.81,125.05,120.64,125.05,76403,119.406590876378,122.582663074387,118.259675915986,122.582663074387,77940.8352729474,0.0,1.0
2022-09-02,120.61,123.11,120.13,121.41,44807,118.230267840078,120.680940832369,117.759738625558,119.014483197611,45708.8727677574,0.0,1.0
2022-09-06,120.3,121.62,119.71,121.28,77370,117.926384389034,119.220339728964,117.348025562854,118.887048202012,78927.2989943845,0.0,1.0
2022-09-07,123.16,123.22,120.0,120.0,53884,120.729954292215,120.78877044403,117.632303629959,117.632303629959,54968.5741115859,0.0,1.0
2022-09-08,126.3,126.379,121.74,123.08,34974,123.807999570532,123.885440837089,119.337972032594,120.651532756462,35677.954698586,0.0,1.0
2022-09-09,129.71,129.71,127.85,127.94,32220,127.150717532017,127.150717532017,125.327416825752,125.415641053475,32868.5223419809,0.0,1.0
2022-09-12,130.97,131.09,129.365,129.88,25909,128.385856720131,128.503489023761,126.812524659081,127.317363295493,26430.4948900803,0.0,1.0
2022-09-13,126.49,128.67,125.94,127.84,55851,123.994250717946,126.131237567224,123.455102659642,125.317614133783,56975.1657765978,0.0,1.0
2022-09-14,125.07,125.955,124.48,125.92,30173,122.602268458325,123.469806697596,122.023909632144,123.435497275704,30780.3204414833,0.0,1.0
2022-09-15,123.68,126.73,123.13,123.94,61729,121.239694274611,124.229515325206,120.700546216307,121.49456426581,62971.4778289307,0.0,1.0
2022-09-16,120.74,121.913,120.24,121.9,57141,118.357702835677,119.50755860366,117.867568237219,119.4948151041,58291.1308238093,0.0,1.0
2022-09-19,120.61,120.78,119.68,119.99,36503,118.230267840078,118.396913603554,117.318617486946,117.62250093799,37237.730324312,0.0,1.0
2022-09-20,116.8,118.84,116.8,118.84,88583,114.495442199827,116.495191361536,114.495442199827,116.495191361536,90365.9936256889,0.0,1.0
2022-09-21,118.95,121.05,115.85,116.82,81172,116.603020973197,118.661586286721,113.564186462757,114.515047583765,82805.8254358559,0.0,1.0
2022-09-22,115.95,117.34,115.33,117.33,47950,113.662213382448,115.024787566162,113.05444648036,115.014984874193,48915.134894413,0.0,1.0
2022-09-23,114.64,114.9699,112.44,114.73,69506,112.378060734488,112.70145154255,110.221468501272,112.46628496221,70905.0128461118,0.0,1.0
2022-09-26,115.96,116.55,114.105,114.64,167307,113.672016074417,114.250374900598,111.853616714138,112.378060734488,170674.545855674,0.0,1.0
2022-09-27,118.73,120.04,117.45,117.82,113940,116.387361749876,117.671514397836,115.132617177823,115.495316780682,116233.377890915,0.0,1.0
2022-09-28,119.67,120.08,118.06,119.26,73810,117.507319307352,117.909909772097,115.926415287257,117.104728842608,75168.4469704974,0.2025,1.0
2022-09-29,117.99,119.31,115.47,117.88,133920,115.857680329861,117.153825240747,113.383221863625,115.749668253954,136384.750281656,0.0,1.0
2022-09-30,119.01,121.21,118.03,118.27,107586,116.85924685191,119.019488370053,115.896957448373,116.132620159443,109566.082316324,0.0,1.0
2022-10-03,119.82,120.74,117.34,120.09,56408,117.654608501771,118.55798222754,115.219427154046,117.919729051725,57446.1693091968,0.0,1.0
2022-10-04,128.99,129.325,121.52,121.52,81600,126.658887920577,126.987833788112,119.323886038518,119.323886038518,83101.8191680334,0.0,1.0
2022-10-05,126.92,128.09,125.2,127.66,68197,124.626297037596,125.775152754063,122.937380941594,125.352923730063,69452.1416887551,0.0,1.0
2022-10-06,130.66,131.17,124.04,126.47,383323,128.29870761844,128.799490879464,121.798344504755,124.18442945434,390377.924374364,0.0,1.0
2022-10-07,121.49,128.7,120.96,128.7,74940,119.294428199634,126.374128811367,118.774006379354,126.374128811367,76319.2442212312,0.0,1.0
2022-10-10,122.22,122.67,121.16,121.91,16453,120.011235612473,120.453103195729,118.970391971913,119.706837944007,16755.8116516134,0.0,1.0
2022-10-11,118.85,121.2,118.4,120.83,56404,116.702138377863,119.009669090425,116.260270794606,118.646355744191,57442.0956906099,0.0,1.0
2022-10-12,119.28,119.94,118.17,118.33,36630,117.124367401863,117.772439857306,116.034427363164,116.191535837211,37304.1622074153,0.0,1.0
2022-10-13,120.29,120.93,114.8,116.87,49317,118.116114644284,118.744548540471,112.725330128554,114.757921011534,50224.6619596802,0.0,1.0
2022-10-14,118.58,121.59,117.94,120.44,33179,116.437017827909,119.392620995914,115.808583931722,118.263403838702,33789.647771767,0.0,1.0
2022-10-17,121.64,123.95,121.28,121.93,48954,119.441717394053,121.709970988103,119.088223327448,119.726476503263,49854.9810729403,0.0,1.0
2022-10-18,123.88,125.05,122.36,123.95,43881,121.641236030708,122.790091747175,120.148705527264,121.709970988103,44688.6143003981,0.0,1.0
2022-10-19,118.81,123.44,118.1801,123.44,34775,116.662861259351,121.209187727079,116.044344835588,121.209187727079,35415.0215878477,0.0,1.0
2022-10-20,120.31,120.69,118.88,118.88,52620,118.135753203539,118.508885829401,116.731596216747,116.731596216747,53588.452507622,0.0,1.0
2022-10-21,122.86,123.09,118.19,119.9,42268,120.63966950866,120.865512940102,116.05406592242,117.733162738795,43045.9276053241,0.0,1.0
2022-10-24,125.17,125.23,121.57,122.69,33904,122.90792310271,122.966838780478,119.372982436658,120.472741754985,34527.9911406007,0.0,1.0
2022-10-25,128.37,129.04,126.88,126.94,67716,126.050092583645,126.707984318716,124.587019919085,124.645935596852,68962.2890537082,0.0,1.0
2022-10-26,128.34,128.87,125.56,127.56,80634,126.020634744762,126.541056565041,123.290875008199,125.254730933784,82118.040279353,0.0,1.0
2022-10-27,124.19,129.48,124.03,128.75,92683,121.945633699174,127.140032622345,121.788525225127,126.423225209506,94388.7978670446,0.0,1.0
2022-10-28,126.25,126.76,123.42,123.53,31912,123.968405302526,124.46918856355,121.189549167824,121.297561243731,32499.3290844398,0.0,1.0
2022-10-31,125.01,126.0812,123.71,125.17,34227,122.750814628663,123.802655862406,121.474308277033,122.90792310271,34856.9358414742,0.0,1.0
2022-11-01,125.52,127.05,124.76,126.275,79373,123.251597889687,124.753947672759,122.505332637965,123.992953501595,80833.8320199063,0.0,1.0
2022-11-02,121.06,126.02,120.93,125.805,47345,118.872199175634,123.742561871083,118.744548540471,123.531447359083,48216.3679964528,0.0,1.0
2022-11-03,120.51,122.27,118.135,119.49,37570,118.332138796098,120.060332010612,116.000059884466,117.33057227405,38261.4625752822,0.0,1.0
2022-11-04,119.91,123.5636,119.76,122.4,54268,117.742982018423,121.33055402328,117.595692824004,120.187982645775,55266.7833653289,0.0,1.0
2022-11-07,120.07,120.39,118.71,119.13,48597,117.900090492469,118.214307440563,116.564668463072,116.977078207445,49491.4106140802,0.0,1.0
2022-11-08,122.31,122.82,119.31,120.0,131198,120.099609129124,120.600392390148,117.153825240747,117.831355535074,133612.652833428,0.0,1.0
2022-11-09,119.63,122.69,119.6,121.89,56357,117.468042188841,120.472741754985,117.438584349957,119.687199384751,57394.2306722165,0.0,1.0
2022-11-10,127.75,130.77,123.88,123.88,118591,125.441297246714,128.406719694347,121.641236030708,121.641236030708,120773.625452896,0.0,1.0
2022-11-11,129.95,130.11,127.485,128.22,120682,127.601538764857,127.758647238904,125.181086336574,125.902803389226,122903.109569077,0.0,1.0
2022-11-14,126.47,130.41,125.89,129.75,79328,124.18442945434,128.053225627742,123.61491123592,127.405153172299,80788.0038108061,0.0,1.0
2022-11-15,126.53,130.02,126.22,129.28,42469,124.243345132107,127.670273722253,123.938947463642,126.943647029786,43250.6269393044,0.0,1.0
2022-11-16,124.06,125.82,123.51,124.94,69267,121.817983064011,123.546176278525,121.277922684475,122.682079671268,70541.8346606884,0.0,1.0
2022-11-17,122.93,123.71,121.72,122.26,77548,120.708404466055,121.474308277033,119.520271631077,120.050512730984,78975.2435397389,0.0,1.0
2022-11-18,123.99,124.87,122.91,123.91,96020,121.749248106615,122.613344713872,120.688765906799,121.670693869592,97787.2141729731,0.0,1.0
2022-11-21,124.92,126.93,123.03,123.79,78192,122.662441112012,124.636116317224,120.806597262335,121.552862514057,79631.0961321923,0.0,1.0
2022-11-22,126.13,126.845,124.25,125.82,61643,123.850573946991,124.552652440387,122.004549376941,123.546176278525,62777.5176344986,0.0,1.0
2022-11-23,126.61,126.78,125.68,126.03,163573,124.321899369131,124.488827122806,123.408706363734,123.752381150711,166583.503269274,0.0,1.0
2022-11-25,127.77,128.2743,127.07,127.22,36295,125.46093580597,125.956122077606,124.773586232015,124.920875426434,36962.9966507816,0.0,1.0
2022-11-28,125.46,128.4,125.4,126.45,57188,123.19268221192,126.079550422529,123.133766534152,124.164790895084,58240.5249335968,0.0,1.0
2022-11-29,124.98,125.9,123.79,123.79,35439,122.721356789779,123.624730515548,121.552862514057,121.552862514057,36091.2422732348,0.0,1.0
2022-11-30,129.37,129.45,125.82,125.82,70698,127.032020546438,127.110574783461,123.546176278525,123.546176278525,71999.171710069,0.0,1.0
2022-12-01,131.7,131.84,129.31,129.46,108634,129.319912699744,129.457382614535,126.97310486867,127.120394063089,110633.370386031,0.0,1.0
2022-12-02,129.85,131.945,129.62,130.48,54499,127.503345968578,129.560485050628,127.277502537136,128.121960585137,55502.0348387091,0.0,1.0
2022-12-05,125.14,129.63,124.91,129.63,41216,122.878465263826,127.287321816764,122.652621832384,127.287321816764,41974.5659170304,0.0,1.0
2022-12-06,120.83,125.39,120.5,125.39,110703,118.646355744191,123.123947254524,118.32231951647,123.123947254524,112740.449599986,0.0,1.0
2022-12-07,121.75,122.71,120.62,120.8,97078,119.54972946996,120.492380314241,118.440150872005,118.616897905308,98864.6862891471,0.0,1.0
2022-12-08,123.73,125.17,121.56,122.85,100768,121.493946836289,122.90792310271,119.36316315703,120.629850229032,102622.599435348,0.0,1.0
2022-12-09,123.59,124.97,122.65,122.65,80303,121.356476921498,122.711537510152,120.433464636473,120.433464636473,81780.9483413066,0.0,1.0
2022-12-12,124.0,125.0938,123.36,124.38,72960,121.759067386243,122.833100191945,121.130633490056,122.132200012104,74302.8030208301,0.0,1.0
2022-12-13,126.07,128.54,124.9,127.97,76051,123.791658269223,126.21702033732,122.642802552756,125.657321398528,77450.6917836781,0.0,1.0
2022-12-14,123.95,126.31,123.31,125.87,40495,121.709970988103,124.027320980293,121.081537091916,123.595272676665,41240.2961667835,0.0,1.0
2022-12-15,121.37,122.99,120.32,122.62,83172,119.176596844099,120.767320143823,118.145572483167,120.40400679759,84702.7512725946,0.0,1.0
2022-12-16,121.42,122.59,120.28,120.88,107896,119.225693242239,120.374548958706,118.106295364656,118.695452142331,109881.787756791,0.0,1.0
2022-12-19,120.26,121.775,120.1101,121.48,58033,118.0866568054,119.57427766903,117.939465803777,119.284608920006,59101.0768600306,0.0,1.0
2022-12-20,119.51,120.05,118.115,120.05,40397,117.350210833306,117.880451933213,115.98042132521,117.880451933213,41140.4925114099,0.0,1.0
2022-12-21,124.89,125.61,120.465,120.54,56474,122.632983273128,123.339971406339,118.287952037772,118.361596634982,57513.3840158767,0.0,1.0
2022-12-22,121.82,123.19,120.41,123.19,40389,119.618464427356,120.963705736381,118.233945999819,120.963705736381,41132.3452742366,0.0,1.0
2022-12-23,122.53,122.71,120.2,122.1,44379,120.315633280938,120.492380314241,118.027741127632,119.893404256938,45195.7798144385,0.0,1.0
2022-12-27,122.54,123.7281,121.56,122.96,38144,120.325452560566,121.49208117316,119.36316315703,120.737862304939,38846.0268424692,0.0,1.0
2022-12-28,121.06,124.48,120.3,124.48,52378,118.872199175634,122.230392808383,118.125933923912,122.230392808383,53341.9985831282,0.0,1.0
2022-12-29,123.78,124.02,122.6436,122.6436,31939,121.741883646894,121.977931894392,120.624195194993,120.624195194993,32473.7001069136,0.2025,1.0
2022-12-30,122.55,123.48,121.77,123.41,23951,120.532136378469,121.446823337522,119.764979574102,121.377975932002,24351.970670988,0.0,1.0
2023-01-03,123.13,124.8,121.94,124.275,33610,121.102586309921,122.745088698759,119.932180416079,122.228733157358,34172.6748048896,0.0,1.0
2023-01-04,127.11,127.19,124.59,124.59,37658,125.017053080924,125.095735830089,122.538546482199,122.538546482199,38288.4435525891,0.0,1.0
2023-01-05,123.35,125.0,122.85,125.0,26171,121.318963870128,122.941795571674,120.827196687841,122.941795571674,26609.1363379577,0.0,1.0
2023-01-06,127.77,127.92,122.68,124.02,34450,125.666185761542,125.813715916228,120.659995845863,121.977931894392,35026.7374896888,0.0,1.0
2023-01-09,130.51,131.83,128.2,128.52,47681,128.361069920473,129.65933528171,126.089105538309,126.403836534972,48479.2415165705,0.0,1.0
2023-01-10,133.43,133.73,130.155,130.78,54128,131.232990265027,131.528050574399,128.01191522105,128.626624198908,55034.1726224058,0.0,1.0
2023-01-11,136.06,136.38,134.41,134.41,26909,133.819685643855,134.134416640519,132.196853942309,132.196853942309,27359.4914110316,0.0,1.0
2023-01-12,138.14,138.48,136.47,136.48,26560,135.865437122168,136.199838806123,134.22293473333,134.232770076976,27004.6487003232,0.0,1.0
2023-01-13,139.64,140.59,136.64,137.24,27713,137.340738669028,138.275096315373,134.390135575308,134.980256194052,28176.9514093395,0.0,1.0
2023-01-17,138.76,140.42,138.3,140.28,42600,136.475228428204,138.107895473395,136.0228026205,137.970200662355,43313.1790148255,0.0,1.0
2023-01-18,138.94,141.3,138.71,140.135,33912,136.652264613827,138.97340571422,136.426051709975,137.827588179492,34479.7306749006,0.0,1.0
2023-01-19,135.08,139.44,135.07,137.68,57013,132.855821966573,137.144031796113,132.845986622928,135.413011314464,57967.4712481752,0.0,1.0
2023-01-20,137.83,138.05,134.42,135.25,31307,135.56054146915,135.776919029356,132.206689285955,133.023022808551,31831.1196107312,0.0,1.0
2023-01-23,140.37,140.65,136.81,137.09,30026,138.058718755167,138.334108377247,134.557336417285,134.832726039366,30528.674016412,0.0,1.0
2023-01-24,140.72,141.3499,139.76,140.84,20442,138.402955782767,139.022484079012,137.458762792777,138.520979906516,20784.2254793678,0.0,1.0
2023-01-25,142.89,142.96,138.215,139.0,43383,140.537225353892,140.606072759412,135.939202199511,136.711276675701,44109.2874460135,0.0,1.0
2023-01-26,141.3,143.8719,140.87,143.11,47275,138.97340571422,141.502957746466,138.550485937453,140.753602914098,48066.4445522507,0.0,1.0
2023-01-27,142.94,143.755,141.0016,141.33,26372,140.58640207212,141.387982579248,138.679919059831,139.002911745157,26813.5013375348,0.0,1.0
2023-01-30,138.9,143.989,138.81,142.165,61640,136.612923239244,141.618129620558,136.524405146432,139.824162939576,62671.9332036115,0.0,1.0
2023-01-31,142.9,143.16,139.51,139.51,49173,140.547060697537,140.802779632326,137.212879201634,137.212879201634,49996.2195233809,0.0,1.0
2023-02-01,144.25,144.36,139.66,142.39,52194,141.874832089711,141.983020869815,137.36040935632,140.045458171605,53067.7949647844,0.0,1.0
2023-02-02,147.93,147.93,145.06,145.34,58098,145.494238551342,145.494238551342,142.671494925016,142.946884547096,59070.635549374,0.0,1.0
2023-02-03,145.14,148.7,144.37,146.17,61960,142.750177674182,146.251560012063,141.99285621346,143.763218069692,62997.2904168683,0.0,1.0
2023-02-06,142.16,143.375,141.51,143.08,51655,139.819245267753,141.01423952071,139.17994793078,140.724096883161,52519.7714087047,0.0,1.0
2023-02-07,143.26,144.89,141.01,143.96,48586,140.901133068784,142.504294083038,138.688180748494,141.589607123985,49399.3923853126,0.0,1.0
2023-02-08,142.2,146.88,141.89,143.0,37285,139.858586642336,144.461527468539,139.553690989318,140.645414133995,37909.1990508867,0.0,1.0
2023-02-09,141.94,144.71,141.88,143.05,95207,139.602867707547,142.327257897415,139.543855645672,140.694590852223,96800.8881329695,0.0,1.0
2023-02-10,142.96,143.22,140.73,142.2,47052,140.606072759412,140.861791694201,138.412791126413,139.858586642336,47839.7112442623,0.0,1.0
2023-02-13,143.16,143.62,141.74,143.26,25875,140.802779632326,141.25520544003,139.406160834632,140.901133068784,26308.1809156952,0.0,1.0
2023-02-14,146.13,146.18,141.87,143.58,60455,143.723876695109,143.773053413338,139.534020302027,141.215864065447,61467.0947732697,0.0,1.0
2023-02-15,143.92,144.82,142.51,144.65,104748,141.550265749402,142.435446677518,140.163482295354,142.268245835541,106501.616794483,0.0,1.0
2023-02-16,142.0,142.8,140.47,141.61,40969,139.661879769421,140.44870726108,138.157072191624,139.278301367238,41654.8739685069,0.0,1.0
2023-02-17,141.9,142.2,139.91,141.94,56124,139.563526332964,139.858586642336,137.606292947463,139.602867707547,57063.5882400956,0.0,1.0
2023-02-21,138.61,140.29,138.43,139.88,43385,136.327698273518,137.980036006001,136.150662087894,137.576786916526,44111.3209285963,0.0,1.0
2023-02-22,137.97,139.24,137.52,139.11,36147,135.698236280191,136.947324923199,135.255645816133,136.819465455804,36752.1474612417,0.0,1.0
2023-02-23,138.89,139.25,137.2,138.97,34629,136.603087895598,136.957160266844,134.940914819469,136.681770644764,35208.7341808544,0.0,1.0
2023-02-24,136.29,136.5,134.65,136.15,34230,134.045898547707,134.252440764268,132.432902189807,133.908203736667,34803.0544055748,0.0,1.0
2023-02-27,137.88,138.29,136.71,137.54,27282,135.609718187379,136.012967276854,134.458982980828,135.275316503424,27738.7359127341,0.0,1.0
2023-02-28,137.23,138.07,136.33,138.0,188152,134.970420850406,135.796589716648,134.08523992229,135.727742311128,191301.90746473,0.0,1.0
2023-03-01,136.47,137.64,135.535,136.57,25035,134.22293473333,135.373669939881,133.303330102454,134.321288169788,25454.1182308959,0.0,1.0
2023-03-02,135.49,135.62,134.11,134.51,50620,133.259071056049,133.386930523443,131.901793632937,132.295207378767,51467.4441720767,0.0,1.0
2023-03-03,137.99,138.17,135.6,136.43,42194,135.717906967482,135.894943153105,133.367259836152,134.183593358748,42900.3820505059,0.0,1.0
2023-03-06,137.06,138.4,136.3,137.72,40990,134.803220008429,136.121156056957,134.055733891353,135.452352689047,41676.2255356267,0.0,1.0
2023-03-07,136.29,137.32,135.841,136.81,29231,134.045898547707,135.058938943218,133.604291618014,134.557336417285,29720.364689727,0.0,1.0
2023-03-08,137.27,138.24,135.66,135.66,35170,135.009762224989,135.963790558625,133.426271898026,133.426271898026,35758.7912195169,0.0,1.0
2023-03-09,135.73,138.03,135.39,137.585,19380,133.495119303546,135.757248342065,133.160717619591,135.31957554983,19704.4462278714,0.0,1.0
2023-03-10,133.29,135.43,131.97,135.43,51988,131.095295453987,133.200058994174,129.79703009275,133.200058994174,52858.3462587501,0.0,1.0
2023-03-13,134.82,135.44,132.03,132.26,70459,132.600103031784,133.20989433782,129.856042154625,130.082255058477,71638.5746527138,0.0,1.0
2023-03-14,136.33,138.94,134.22,137.56,56096,134.08523992229,136.652264613827,132.00998241304,135.294987190715,57035.1194839357,0.0,1.0
2023-03-15,133.2,134.59,132.03,134.09,58129,131.006777361175,132.373890127932,129.856042154625,131.882122945646,59102.1545294086,0.0,1.0
2023-03-16,136.28,136.28,132.1,132.15,56605,134.036063204062,134.036063204062,129.924889560145,129.974066278373,57552.6408012722,0.0,1.0
2023-03-17,135.32,135.92,134.03,135.31,37537,133.091870214071,133.681990832815,131.823110883771,133.082034870425,38165.4178563265,0.0,1.0
2023-03-20,136.6,136.69,134.7,134.74,27958,134.350794200725,134.439312293537,132.482078908036,132.521420282619,28426.0530257393,0.0,1.0
2023-03-21,135.7,138.255,134.92,137.63,44822,133.465613272609,135.978543574094,132.698456468242,135.363834596236,45572.3781643783,0.0,1.0
2023-03-22,134.18,136.79,134.18,134.495,40854,131.970641038457,134.537665729994,131.970641038457,132.280454363298,41537.9487199928,0.0,1.0
2023-03-23,133.94,138.05,133.75,135.23,75677,131.73459279096,135.776919029356,131.547721261691,133.003352121259,76943.9307113839,0.0,1.0
2023-03-24,134.11,134.51,131.75,133.02,24834,131.901793632937,132.295207378767,129.580652532544,130.829741175552,25249.7532313188,0.0,1.0
2023-03-27,136.02,136.39,133.87,134.29,19964,133.780344269272,134.144251984165,131.66574538544,132.07882981856,20298.2231420653,0.0,1.0
2023-03-28,135.43,136.07,135.0,135.77,26689,133.200058994174,133.829520987501,132.777139217408,133.534460678129,27135.8083269174,0.0,1.0
2023-03-29,137.3,137.36,135.67,137.16,24748,135.039268255926,135.098280317801,133.436107241672,134.901573444886,25162.3134802561,0.0,1.0
2023-03-30,138.73,138.8,137.5,137.5,51777,136.667017629295,136.735976695352,135.455308325727,135.455308325727,52558.5714432119,0.225,1.0
2023-03-31,140.99,141.5099,139.99,139.99,73431,138.893410333413,139.405579168311,137.908280818317,137.908280818317,74539.4375812905,0.0,1.0
2023-04-03,140.58,141.28,139.57,140.03,40533,138.489507232223,139.179097892791,137.494526421976,137.94768599892,41144.8437782743,0.0,1.0
2023-04-04,140.47,141.98,139.9679,141.36,39450,138.381142985563,139.868688553358,137.886509456033,139.257908253998,40045.4959428839,0.0,1.0
2023-04-05,138.47,140.4,137.42,140.24,33408,136.41088395537,138.312183919506,135.376497964519,138.154563197091,33912.2922296545,0.0,1.0
2023-04-06,140.0,140.26,137.1203,137.1203,34838,137.918132113467,138.174265787392,135.081254648845,135.081254648845,35363.8780141495,0.0,1.0
2023-04-10,140.43,140.9,138.52,138.56,56821,138.341737804959,138.804748677054,136.460140431125,136.499545611729,57678.7103921574,0.0,1.0
2023-04-11,140.02,141.09,139.88,140.9,45501,137.937834703769,138.991923284922,137.799916571656,138.804748677054,46187.8355107014,0.0,1.0
2023-04-12,141.33,142.7056,141.0,141.32,34297,139.228354368545,140.583498529512,138.903261628564,139.218503073394,34814.7116439315,0.0,1.0
2023-04-13,143.15,143.36,141.61,141.61,24322,141.021290086021,141.228167284191,139.504190632772,139.504190632772,24689.1394758637,0.0,1.0
2023-04-14,144.66,144.76,142.895,142.97,44864,142.508835653816,142.607348605325,140.770082059671,140.843966773303,45541.2200248807,0.0,1.0
2023-04-17,145.8,146.02,144.72,144.76,36591,143.631883301025,143.848611794347,142.567943424722,142.607348605325,37143.3394688485,0.0,1.0
2023-04-18,142.85,146.88,142.695,146.85,46359,140.725751231492,144.695823177329,140.573056156652,144.666269291876,47058.7869813981,0.0,1.0
2023-04-19,145.14,146.6,142.42,142.42,57075,142.981697821062,144.419986913102,140.30214554,140.30214554,57936.5445105222,0.0,1.0
2023-04-20,145.24,145.895,144.16,144.16,65702,143.080210772572,143.72547060496,142.016270896268,142.016270896268,66693.7686803385,0.0,1.0
2023-04-21,146.09,146.31,144.59,145.43,42154,143.917570860403,144.134299353724,142.439876587759,143.26738538044,42790.3126990199,0.0,1.0
2023-04-24,145.45,146.52,144.87,146.52,25536,143.287087970742,144.341176551895,142.715712851986,144.341176551895,25921.4647502531,0.0,1.0
2023-04-25,142.79,145.68,142.73,145.68,43574,140.666643460586,143.513667759214,140.60753568968,143.513667759214,44231.7475339728,0.0,1.0
2023-04-26,145.13,147.66,143.3,143.91,79038,142.971846525911,145.464224199104,141.169059513285,141.769988517494,80231.0749894465,0.0,1.0
2023-04-27,147.1,148.12,145.35,146.56,90144,144.91255167065,145.917383776049,143.188575019232,144.380581732499,91504.7195507058,0.0,1.0
2023-04-28,150.74,150.79,146.975,147.1,82324,148.498423105601,148.547679581355,144.789410481263,144.91255167065,83566.677008922,0.0,1.0
2023-05-01,148.4,151.38,148.3,150.89,49622,146.193220040276,149.128905995262,146.094707088766,148.646192532865,50371.0418169273,0.0,1.0
2023-05-02,147.29,147.8,145.34,147.8,40357,145.099726278519,145.602142331218,143.178723724081,145.602142331218,40966.1870663363,0.0,1.0
2023-05-03,146.18,148.535,146.08,147.87,50050,144.006232516762,146.326212524814,143.907719565252,145.671101397275,50805.5024573218,0.0,1.0
2023-05-04,145.27,147.135,145.09,146.3,59198,143.109764658024,144.947031203679,142.932441345307,144.124448058574,60091.5910982726,0.0,1.0
2023-05-05,146.49,147.87,146.07,146.37,88434,144.311622666442,145.671101397275,143.897868270101,144.19340712463,89768.9071790367,0.0,1.0
2023-05-08,142.98,147.785,142.75,146.21,61714,140.853818068454,145.587365388491,140.627238279982,144.035786402215,62645.5700030201,0.0,1.0
2023-05-09,143.54,144.23,139.68,141.59,90075,141.405490596908,142.085229962324,137.602890668637,139.48448804247,91434.6779988663,0.0,1.0
2023-05-10,145.11,146.03,144.01,144.01,48737,142.952143935609,143.858463089498,141.868501469003,141.868501469003,49472.6827824674,0.0,1.0
2023-05-11,147.81,148.02,144.27,144.71,88325,145.611993626369,145.818870824539,142.124635142928,142.558092129571,89658.2618290297,0.0,1.0
2023-05-12,145.47,147.71,144.73,147.59,59396,143.306790561044,145.513480674859,142.577794719872,145.395265133048,60292.5798992023,0.0,1.0
2023-05-15,147.54,148.015,145.745,146.23,111798,145.346008657293,145.813945176964,143.577701177695,144.055488992517,113485.585688784,0.0,1.0
2023-05-16,147.12,148.19,147.02,147.42,77131,144.932254260952,145.986342842105,144.833741309443,145.227793115481,78295.2889118021,0.0,1.0
2023-05-17,147.9,147.98,145.84,147.5,48241,145.700655282727,145.779465643935,143.671288481629,145.306603476689,48969.1956851881,0.0,1.0
2023-05-18,147.0,147.98,146.5,147.55,46307,144.814038719141,145.779465643935,144.321473961593,145.355859952444,47006.0020437802,0.0,1.0
2023-05-19,147.66,148.79,146.78,147.29,55532,145.464224199104,146.577420551163,144.59731022582,145.099726278519,56370.2529962038,0.0,1.0
2023-05-22,147.17,148.58,146.9,148.23,30919,144.981510736707,146.370543352993,144.715525767631,146.025748022709,31385.72088867,0.0,1.0
2023-05-23,143.31,147.83,143.31,147.04,53583,141.178910808436,145.631696216671,141.178910808436,144.853443899745,54391.8329304829,0.0,1.0
2023-05-24,142.26,142.68,141.46,142.44,42743,140.144524817585,140.558279213925,139.356421205508,140.321848130302,43388.203627039,0.0,1.0
2023-05-25,143.01,143.26,141.825,142.15,45385,140.883371953907,141.129654332681,139.715993478518,140.036160570924,46070.084496015,0.0,1.0
2023-05-26,144.74,145.2,142.94,143.11,46698,142.587646015023,143.040805591968,140.81441288785,140.981884905417,47402.9041708695,0.0,1.0
2023-05-30,145.39,146.01,145.13,145.81,52944,143.227980199836,143.838760499196,142.971846525911,143.641734596176,53743.1872547541,0.0,1.0
2023-05-31,145.14,147.2,143.72,145.33,66171,142.981697821062,145.01106462216,141.582813909625,143.16887242893,67169.8482138549,0.0,1.0
2023-06-01,146.36,146.93,144.45,145.09,37867,144.183555829479,144.745079653084,142.301958455646,142.932441345307,38438.6006303977,0.0,1.0
2023-06-02,147.81,148.655,145.9554,146.62,66232,145.611993626369,146.444428066625,143.784972427671,144.439689503404,67231.7690060605,0.0,1.0
2023-06-05,146.06,150.415,145.97,147.03,56533,143.88801697495,148.178256013194,143.799355318592,144.843592604594,57386.3630453502,0.0,1.0
2023-06-06,146.71,147.31,145.96,147.16,64289,144.528351159763,145.119428868821,143.789504023441,144.971659441556,65259.4395100651,0.0,1.0
2023-06-07,146.03,148.13,145.93,147.55,59510,143.858463089498,145.9272350712,143.759950137988,145.355859952444,60408.3007239802,0.0,1.0
2023-06-08,145.57,146.38,139.4794,139.5041,49673,143.405303512553,144.203258419781,137.405273687908,137.429606386931,50422.8116595914,0.0,1.0
2023-06-09,145.81,146.215,144.56,145.33,36086,143.641734596176,144.04071204979,142.410322702306,143.16887242893,36630.7165169814,0.0,1.0
2023-06-12,145.98,146.56,145.57,146.0,23825,143.809206613743,144.380581732499,143.405303512553,143.828909204045,24184.6372836301,0.0,1.0
2023-06-13,147.42,147.42,146.07,146.99,41230,145.227793115481,145.227793115481,143.897868270101,144.80418742399,41852.3649613462,0.0,1.0
2023-06-14,147.33,148.29,146.2,147.92,70119,145.139131459123,146.084855793615,144.025935107064,145.720357873029,71177.4430930057,0.0,1.0
2023-06-15,146.86,147.31,146.04,146.48,69849,144.676120587027,145.119428868821,143.868314384649,144.301771371291,70903.3674553742,0.0,1.0
2023-06-16,144.49,146.83,143.65,145.85,73411,142.341363636249,144.646566701575,141.513854843569,143.68113977678,74519.135682207,0.0,1.0
2023-06-20,143.08,144.54,143.05,143.705,75626,140.952331019964,142.390620112004,140.922777134511,141.568036966899,76767.5710057425,0.0,1.0
2023-06-21,143.01,144.14,141.57,142.645,102111,140.883371953907,141.996568305966,139.464785452169,140.523799680897,103652.360867524,0.0,1.0
2023-06-22,143.12,144.4,142.54,143.21,108907,140.991736200568,142.252701979891,140.420361081812,141.080397856926,110550.946176214,0.0,1.0
2023-06-23,145.48,145.525,141.72,141.72,53163,143.316641856195,143.360972684374,139.612554879433,139.612554879433,53965.4930497221,0.0,1.0
2023-06-26,146.19,147.43,144.92,144.92,35766,144.016083811913,145.237644410632,142.764969327741,142.764969327741,36305.8861316397,0.0,1.0
2023-06-27,149.33,150.0,147.0,147.0,81095,147.109390489315,147.769427264429,144.814038719141,144.814038719141,82319.12531022,0.0,1.0
2023-06-28,148.85,149.65,147.56,148.71,74336,146.636528322069,147.424631934146,145.365711247595,146.498610189955,75458.0985148345,0.0,1.0
2023-06-29,150.97,150.97,148.505,148.505,82261,148.946657034969,148.946657034969,146.514693667471,146.514693667471,83378.4619085767,0.225,1.0
2023-06-30,154.09,156.87,152.25,153.45,101739,152.024841905799,154.767583553525,150.209502110181,151.393419368193,103121.057805238,0.0,1.0
2023-07-03,155.5,155.72,153.64,154.09,13373,153.415944683962,153.632996181264,151.580872934045,152.024841905799,13554.6634626785,0.0,1.0
2023-07-05,155.08,156.22,154.155,154.28,89027,153.001573643658,154.126295038769,152.088970757274,152.212295471651,90236.3735954443,0.0,1.0
2023-07-06,152.39,154.23,151.93,153.45,77926,150.347625790283,152.1629655859,149.893790841378,151.393419368193,78984.5737674927,0.0,1.0
2023-07-07,152.95,153.77,152.31,153.0,53860,150.900120510688,151.709130636996,150.268697973082,150.949450396439,54591.6528901415,0.0,1.0
2023-07-10,153.59,154.115,152.745,152.89,135236,151.531543048294,152.049506848674,150.697867979111,150.840924647787,137073.092652268,0.0,1.0
2023-07-11,155.06,155.72,154.48,154.48,91157,152.981841689358,153.632996181264,152.409615014652,152.409615014652,92395.3082530008,0.0,1.0
2023-07-12,159.96,160.285,156.5,156.5,68929,157.816170492904,158.136814750282,154.402542398971,154.402542398971,69865.3554040951,0.0,1.0
2023-07-13,158.7,160.945,158.52,160.84,66496,156.573057371992,158.787969242188,156.39546978329,158.684376482112,67399.3046896184,0.0,1.0
2023-07-14,159.74,160.07,158.09,159.17,58777,157.599118995602,157.924696241555,155.971232765836,157.036758298047,59575.4471207546,0.0,1.0
2023-07-17,159.21,160.94,159.05,159.85,85655,157.076222206647,158.783036253613,156.918366572245,157.707644744253,86818.5671798193,0.0,1.0
2023-07-18,158.05,158.935,157.03,157.27,105019,155.931768857236,156.804907835019,154.925439187926,155.162222639529,106445.614461006,0.0,1.0
2023-07-19,159.22,159.415,158.33,158.71,104666,157.086088183797,157.278474738224,156.208016217439,156.582923349142,106087.819186772,0.0,1.0
2023-07-20,157.53,158.955,157.36,158.56,48993,155.418738045431,156.82463978932,155.25101643388,156.434933691891,49658.5378768419,0.0,1.0
2023-07-21,156.97,158.29,156.9,157.96,83182,154.866243325026,156.168552308838,154.797181484975,155.842975062885,84311.9730914917,0.0,1.0
2023-07-24,156.9,157.345,151.63,157.03,74799,154.797181484975,155.236217468154,149.597811526876,154.925439187926,75815.0955167044,0.0,1.0
2023-07-25,156.9,157.8399,156.8,157.305,129086,154.797181484975,155.724484677313,154.698521713474,155.196753559554,130839.548922703,0.0,1.0
2023-07-26,156.84,157.15,156.11,156.19,60635,154.737985622075,155.043830913728,154.017769290118,154.096697107319,61458.6868361255,0.0,1.0
2023-07-27,155.96,163.95,154.7,163.95,113213,153.869779632866,161.752695375791,152.626666511954,161.752695375791,114750.924594348,0.0,1.0
2023-07-28,153.71,158.13,153.56,157.42,63625,151.649934774095,156.010696674437,151.501945116844,155.31021229678,64489.3040314752,0.0,1.0
2023-07-31,156.63,156.74,153.41,153.42,64396,154.530800101923,154.639325850574,151.353955459592,151.363821436742,65270.7775624497,0.0,1.0
2023-08-01,157.61,157.68,155.2,155.85,110239,155.497665862632,155.566727702683,153.119965369459,153.761253884215,111736.524748539,0.0,1.0
2023-08-02,153.81,157.53,153.575,156.28,55628,151.748594545596,155.418738045431,151.516744082569,154.185490901669,56383.6700143482,0.0,1.0
2023-08-03,153.4,153.75,151.72,151.72,34234,151.344089482442,151.689398682696,149.686605321226,149.686605321226,34699.0465102322,0.0,1.0
2023-08-04,153.85,155.08,153.16,153.4945,48879,151.788058454196,153.001573643658,151.10730603084,151.437322966511,49542.9892613671,0.0,1.0
2023-08-07,152.9,156.61,152.88,153.89,28398,150.850790624938,154.511068147622,150.831058670637,151.827522362797,28783.7682653961,0.0,1.0
2023-08-08,151.24,152.19,150.75,151.64,57559,149.213038418022,150.150306247281,148.729605537667,149.607677504026,58340.9013869969,0.0,1.0
2023-08-09,151.78,152.03,150.56,151.71,77270,149.745801184127,149.992450612879,148.542151971816,149.676739344076,78319.6624363393,0.0,1.0
2023-08-10,153.61,154.61,152.07,152.07,60804,151.551275002594,152.537872717604,150.03191452148,150.03191452148,61629.9825906455,0.0,1.0
2023-08-11,154.99,155.09,152.55,152.55,72645,152.912779849307,153.011439620808,150.505481424684,150.505481424684,73631.8348348372,0.0,1.0
2023-08-14,152.67,155.22,152.415,155.22,37914,150.623873150485,153.139697323759,150.372290733158,153.139697323759,38429.0369045085,0.0,1.0
2023-08-15,149.01,151.71,149.01,151.63,33605,147.012925513551,149.676739344076,147.012925513551,149.597811526876,34061.5019564278,0.0,1.0
2023-08-16,149.0,149.33,148.27,148.87,44048,147.003059536401,147.328636782354,146.282843204444,146.87480183345,44646.3632845331,0.0,1.0
2023-08-17,146.41,149.55,146.16,149.55,64272,144.447771454527,147.545688279656,144.201122025774,147.545688279656,65145.0931035121,0.0,1.0
2023-08-18,146.8,146.99,144.84,146.14,20647,144.83254456338,145.019998129232,142.898813041962,144.181390071474,20927.4759974518,0.0,1.0
2023-08-21,145.03,146.77,144.48,146.77,36945,143.086266607814,144.80294663193,142.543637864558,144.80294663193,37446.873672972,0.0,1.0
2023-08-22,144.14,145.93,143.49,145.93,27758,142.208194641455,143.974204551322,141.566906126699,143.974204551322,28135.0742837829,0.0,1.0
2023-08-23,146.78,147.195,144.87,144.87,82956,144.81281260908,145.222250660809,142.928410973412,142.928410973412,84082.9030292346,0.0,1.0
2023-08-24,145.88,147.07,145.66,147.07,64909,143.924874665572,145.098925946433,143.707823168269,145.098925946433,65790.7463320866,0.0,1.0
2023-08-25,146.4,147.405,145.27,146.04,36129,144.437905477376,145.429436180961,143.323050059416,144.082730299973,36619.7888464153,0.0,1.0
2023-08-28,148.99,149.47,146.81,146.81,32054,146.993193559251,147.466760462455,144.84241054053,144.84241054053,32489.4326353619,0.0,1.0
2023-08-29,150.28,150.86,148.75,148.96,74566,148.265904611613,148.838131286318,146.756410107649,146.963595627801,75578.9303640232,0.0,1.0
2023-08-30,152.12,152.3925,149.83,149.83,63138,150.08124440723,150.35009228457,147.821935639859,147.821935639859,63995.6884548414,0.0,1.0
2023-08-31,151.13,154.22,150.86,152.15,41481,149.104512669371,152.15309960875,148.838131286318,150.110842338681,42044.4922676561,0.0,1.0
2023-09-01,152.8,153.47,150.36,152.38,46633,150.752130853437,151.413151322493,148.344832428814,150.337759813133,47266.4788196428,0.0,1.0
2023-09-05,151.11,152.97,150.15,152.56,72667,149.084780715071,150.919852464988,148.137646908662,150.515347401834,73654.133690455,0.0,1.0
2023-09-06,151.73,153.2,151.03,151.03,49399,149.696471298377,151.14676993944,149.00585289787,149.00585289787,50070.0531214276,0.0,1.0
2023-09-07,150.97,151.535,150.43,150.93,37761,148.946657034969,149.50408474395,148.413894268864,148.907193126369,38273.9584995291,0.0,1.0
2023-09-08,150.3,151.48,149.87,151.48,67280,148.285636565913,149.449821869624,147.861399548459,149.449821869624,68193.9548170947,0.0,1.0
2023-09-11,153.56,154.3,150.31,151.05,78788,151.501945116844,152.232027425951,148.295502543063,149.02558485217,79858.2834739781,0.0,1.0
2023-09-12,152.12,154.65,152.12,153.19,41518,150.08124440723,152.577336626204,150.08124440723,151.13690396229,42081.9948884682,0.0,1.0
2023-09-13,152.67,153.96,150.18,152.47,66324,150.623873150485,151.896584202848,148.167244840112,150.426553607484,67224.96818206,0.0,1.0
2023-09-14,157.97,158.41,153.05,153.05,88205,155.852841040035,156.286944034639,150.998780282189,150.998780282189,89403.2072628098,0.0,1.0
2023-09-15,154.34,157.55,153.1,156.69,85380,152.271491334551,155.438469999731,151.048110167939,154.589995964823,86539.8314845949,0.0,1.0
2023-09-18,157.25,158.09,152.7,152.7,54606,155.142490685228,155.971232765836,150.653471081936,150.653471081936,55347.7868124596,0.0,1.0
2023-09-19,155.36,157.705,155.3,157.705,53037,153.277821003861,155.591392645558,153.21862514096,155.591392645558,53757.4729731606,0.0,1.0
2023-09-20,155.39,157.415,155.32,156.05,26115,153.307418935311,155.305279308205,153.23835709526,153.958573427217,26469.7552028601,0.0,1.0
2023-09-21,151.27,154.24,150.86,154.24,152984,149.242636349472,152.17283156305,148.838131286318,152.17283156305,155062.187629882,0.0,1.0
2023-09-22,150.32,152.65,150.27,151.83,35994,148.305368520213,150.604141196185,148.256038634463,149.795131069878,36482.9549596687,0.0,1.0
2023-09-25,149.75,150.74,149.37,150.21,47441,147.743007822658,148.719739560517,147.368100690954,148.196842771562,48085.4549714297,0.0,1.0
2023-09-26,147.51,149.03,146.825,148.4,55905,145.533028941037,147.032657467851,144.857209506255,146.411100907395,56664.4328782651,0.0,1.0
2023-09-27,145.23,148.1,144.735,147.32,66201,143.283586150815,146.115121592892,142.795220281886,145.345575375185,67100.2973074687,0.0,1.0
2023-09-28,146.27,147.54,145.93,146.15,51099,144.531632260302,145.78653875494,144.195673041266,144.413058418289,51713.5980069667,0.225,1.0
2023-09-29,145.54,147.7,145.29,147.7,44769,143.810308054723,145.944637210957,143.563279217196,145.944637210957,45307.4633392805,0.0,1.0
2023-10-02,142.85,144.97,142.39,144.37,33978,141.152277762933,143.247082305162,140.697744701883,142.654213095097,34386.6735764048,0.0,1.0
2023-10-03,141.42,142.915,140.41,141.3,57586,139.739272812278,141.21650526069,138.741276308669,139.620698970265,58278.6210068531,0.0,1.0
2023-10-04,142.4,143.2,140.51,142.39,37219,140.707625855384,141.498118135471,138.84008784368,140.697744701883,37666.655007364,0.0,1.0
2023-10-05,143.41,143.41,141.8882,142.79,35048,141.705622358993,141.705622358993,140.201908419199,141.092990841926,35469.5431015904,0.0,1.0
2023-10-06,144.93,145.65,141.93,143.01,29281,143.207557691158,143.919000743235,140.243211640833,141.31037621895,29633.1799691185,0.0,1.0
2023-10-09,145.34,145.37,142.24,143.8,15462,143.612684984702,143.642328445205,140.549527399367,142.090987345535,15647.9706527274,0.0,1.0
2023-10-10,146.01,148.59,144.43,144.54,41998,144.274722269274,146.824059872553,142.713500016104,142.822192704615,42503.1348773281,0.0,1.0
2023-10-11,147.93,149.05,146.08,146.3,44443,146.171903741482,147.278592933603,144.343890343782,144.561275720806,44977.5423437565,0.0,1.0
2023-10-12,145.26,149.065,144.96,147.83,36946,143.533635756693,147.293414663854,143.237201151661,146.073092206471,37390.3714743026,0.0,1.0
2023-10-13,142.77,144.92,142.04,144.24,27597,141.073228534924,143.197676537656,140.351904329345,142.525758099583,27928.9255014435,0.0,1.0
2023-10-16,143.6,144.26,143.0,144.17,38978,141.893364275514,142.545520406585,141.300495065449,142.456590025075,39446.8115445614,0.0,1.0
2023-10-17,143.4,145.12,142.42,142.59,56328,141.695741205492,143.395299607678,140.727388162386,140.895367771905,57005.4902940649,0.0,1.0
2023-10-18,139.49,143.21,139.49,142.75,64784,137.83221018657,141.507999288972,137.83221018657,141.053466227922,65563.1956258111,0.0,1.0
2023-10-19,140.3,140.3,138.02,139.74,66113,138.632583620157,138.632583620157,136.379680621911,138.079239024097,66908.1802977474,0.0,1.0
2023-10-20,139.15,140.27,138.92,139.95,29557,137.496250967533,138.602940159654,137.268984437008,138.28674324762,29912.4995849608,0.0,1.0
2023-10-23,140.57,142.38,137.55,138.25,54129,138.899374764687,140.687863548382,135.91526640736,136.606947152436,54780.0416156693,0.0,1.0
2023-10-24,139.99,140.89,139.47,140.35,66958,138.326267861624,139.215571676721,137.812447879568,138.681989387663,67763.3436143656,0.0,1.0
2023-10-25,137.99,139.23,136.875,139.23,68944,136.350037161408,137.575300195542,135.248288546037,137.575300195542,69773.2304153173,0.0,1.0
2023-10-26,136.95,139.24,134.77,135.62,74531,135.322397197295,137.585181349043,133.16830573406,134.008203781652,75427.4285809358,0.0,1.0
2023-10-27,137.06,138.87,135.06,137.58,49630,135.431089885807,137.219578669503,133.454859185591,135.944909867864,50226.9294719223,0.0,1.0
2023-10-30,142.0,143.02,137.94,138.16,82445,140.312379715341,141.320257372451,136.300631393902,136.518016770926,83436.6149569338,0.0,1.0
2023-10-31,141.47,143.09,141.47,142.15,73859,139.788678579784,141.389425446959,139.788678579784,140.460597017857,74747.3460380152,0.0,1.0
2023-11-01,143.35,143.72,140.76,140.78,57965,141.646335437987,142.011938117527,139.087116681207,139.106878988209,58662.1794648392,0.0,1.0
2023-11-02,145.97,147.8537,143.66,143.66,60823,144.23519765527,146.096510540268,141.95265119652,141.95265119652,61554.5543274375,0.0,1.0
2023-11-03,146.91,149.25,146.63,147.525,90685,145.164026084371,147.476216003624,144.887353786341,145.771717024688,91775.7223284562,0.0,1.0
2023-11-06,145.11,147.18,144.45,146.83,89544,143.385418454177,145.430817228901,142.733262323106,145.084976856363,90620.9988441225,0.0,1.0
2023-11-07,143.65,145.0,142.1,142.35,107248,141.942770043019,143.276725765665,140.411191250352,140.658220087879,108537.935361772,0.0,1.0
2023-11-08,144.33,145.87,142.48,142.48,57010,142.614688481093,144.136386120259,140.786675083393,140.786675083393,57695.6931129212,0.0,1.0
2023-11-09,143.81,145.255,142.92,144.83,57351,142.100868499037,143.528695179943,141.22144583744,143.108746156147,58040.7945223494,0.0,1.0
2023-11-10,144.14,144.14,142.34,144.07,31101,142.426946564572,142.426946564572,140.648338934378,142.357778490065,31475.0701895276,0.0,1.0
2023-11-13,144.65,145.96,143.15,144.07,48824,142.930885393127,144.225316501769,141.448712367965,142.357778490065,49411.2352314555,0.0,1.0
2023-11-14,152.64,153.195,147.45,147.45,59710,150.825927040491,151.3743310598,145.69760837343,145.69760837343,60428.1676157257,0.0,1.0
2023-11-15,153.28,154.16,149.05,153.36,70346,151.45832086456,152.327862372655,147.278592933603,151.537370092568,71192.0931015884,0.0,1.0
2023-11-16,151.6,154.295,151.6,152.69,48512,149.798287076378,152.461257944919,149.798287076378,150.875332807996,49095.4826222424,0.0,1.0
2023-11-17,152.85,154.99,151.72,151.72,40598,151.033431264013,153.147998113244,149.916860918391,149.916860918391,41086.2962462442,0.0,1.0
2023-11-20,154.71,154.71,152.61,153.34,33550,152.871325815214,152.871325815214,150.796283579987,151.517607785566,33953.5257663307,0.0,1.0
2023-11-21,153.83,156.26,153.4,155.14,33724,152.001784307119,154.402904607882,151.576894706573,153.296215415761,34129.6185676225,0.0,1.0
2023-11-22,155.69,156.28,153.56,154.72,28321,153.83967885832,154.422666914884,151.73499316259,152.881206968715,28661.6334792325,0.0,1.0
2023-11-24,158.23,158.47,156.97,157.37,16004,156.349491847594,156.58663953162,155.104466506458,155.499712646502,16196.4896084756,0.0,1.0
2023-11-27,156.05,157.93,154.58,157.93,89041,154.195400384359,156.053057242562,152.7428708197,156.053057242562,90111.9489645259,0.0,1.0
2023-11-28,157.19,158.47,155.54,156.75,31485,155.321851883482,156.58663953162,153.691461555804,154.887081129435,31863.688785482,0.0,1.0
2023-11-29,156.22,158.46,155.655,158.46,41899,154.363379993877,156.576758378119,153.805094821066,156.576758378119,42402.9441455586,0.0,1.0
2023-11-30,156.92,157.35,155.58,157.01,60122,155.055060738953,155.479950339499,153.730986169808,155.143991120463,60845.1229843019,0.0,1.0
2023-12-01,159.0,159.34,157.5,158.09,18947,157.110340667178,157.446299886214,155.628167642016,156.211155698579,19174.8868165325,0.0,1.0
2023-12-04,158.48,159.3,155.4,157.97,34105,156.596520685121,157.40677527221,153.553125406789,156.092581856566,34515.2010807961,0.0,1.0
2023-12-05,160.05,161.59,157.88,158.79,48012,158.147861784791,159.669559423957,156.003651475057,156.902836443655,48589.4688254267,0.0,1.0
2023-12-06,161.57,162.855,160.625,160.97,48273,159.649797116955,160.919525341844,158.716028111103,159.05692790689,48853.6080273646,0.0,1.0
2023-12-07,163.5,164.83,162.065,162.39,60183,161.556859742664,162.871053158307,160.138914215259,160.460051704044,60906.8566675134,0.0,1.0
2023-12-08,163.74,164.33,162.79,163.84,70421,161.79400742669,162.376995483253,160.855297844087,161.892818961701,71267.9951711108,0.0,1.0
2023-12-11,162.51,164.19,161.915,164.19,39284,160.578625546057,162.238659334238,159.990696912743,162.238659334238,39756.4919882126,0.0,1.0
2023-12-12,161.39,163.06,161.25,163.06,30395,159.471936353936,161.122088988616,159.333600204921,161.122088988616,30760.5787084238,0.0,1.0
2023-12-13,163.05,163.405,159.11,161.82,91771,161.112207835115,161.462988784404,157.21903335569,159.896825954482,92874.7842951396,0.0,1.0
2023-12-14,161.25,165.26,161.0,163.67,155729,159.333600204921,163.295942758854,159.086571367394,161.724839352182,157602.045128611,0.0,1.0
2023-12-15,159.74,161.865,156.98,160.95,197745,157.841546026258,159.941291145237,155.114347659959,159.037165599888,200123.396502624,0.0,1.0
2023-12-18,162.06,163.13,160.24,160.24,77279,160.133973638508,161.191257063124,158.335603701312,158.335603701312,78208.4804082346,0.0,1.0
2023-12-19,165.08,165.79,163.39,163.39,133187,163.118081995834,163.819643894411,161.448167054152,161.448167054152,134788.919112974,0.0,1.0
2023-12-20,160.55,166.27,160.55,166.27,88338,158.641919459845,164.293939262463,158.641919459845,164.293939262463,89400.4935662032,0.0,1.0
2023-12-21,161.34,162.88,160.87,161.81,113146,159.42253058643,160.944228225597,158.95811637188,159.886944800981,114506.874109009,0.0,1.0
2023-12-22,163.26,163.26,161.3799,162.33,77628,161.319712058638,161.319712058638,159.4619563889,160.400764783037,78561.6780384117,0.0,1.0
2023-12-26,163.9,165.03,163.16,163.16,42901,161.952105882707,163.068676228329,161.220900523627,161.220900523627,43416.9957943771,0.0,1.0
2023-12-27,163.51,165.22,162.67,163.97,114665,161.566740896165,163.25641814485,160.736724002074,162.021273957215,116044.144023735,0.0,1.0
2023-12-28,162.91,165.08,162.4601,164.28,63697,161.196197639874,163.343369384264,160.751030557938,162.551785331033,64374.2124313802,0.225,1.0
2023-12-29,162.09,162.99,161.585,162.47,43875,160.384823985312,161.275356045197,159.88513655171,160.760826410597,44341.4693066676,0.0,1.0
2024-01-02,158.26,161.89,157.04,161.89,47764,156.595115330468,160.186927972004,155.38794964929,160.186927972004,48271.8162954682,0.0,1.0
2024-01-03,157.99,159.13,156.7033,157.15,68113,156.327955712502,157.455962988357,155.054791710887,155.496792456609,68837.1623677505,0.0,1.0
2024-01-04,158.96,160.45,157.99,158.61,74525,157.287751377045,158.762076676188,156.327955712502,156.941433353756,75317.333335143,0.0,1.0
2024-01-05,159.12,160.03,157.47,158.84,53077,157.446068187691,158.346495048242,155.813426077902,157.16901376906,53641.3029376638,0.0,1.0
2024-01-08,161.1,161.615,158.27,159.09,73211,159.405238719439,159.914820953706,156.605010131133,157.416383785695,73989.3631774457,0.0,1.0
2024-01-09,160.64,161.18,159.24,159.52,40684,158.950077888831,159.484397124762,157.564805795676,157.841860214307,41116.5432996572,0.0,1.0
2024-01-10,160.57,162.57,160.35,161.26,30111,158.880814284173,160.859774417251,158.663128669534,159.563555530085,30431.1334995571,0.0,1.0
2024-01-11,160.68,161.51,158.035,161.11,47983,158.989657091492,159.81092554672,156.372482315497,159.415133520104,48493.1446550845,0.0,1.0
2024-01-12,162.44,163.23,161.3,161.83,72579,160.731142008601,161.512831261167,159.603134732746,160.127559168012,73350.643893074,0.0,1.0
2024-01-16,161.46,161.785,158.945,161.59,105514,159.761451543393,160.083032565018,157.272909176047,159.890083952043,106635.801536723,0.0,1.0
2024-01-17,157.42,160.555,157.25,159.67,86744,155.763952074575,158.865972083175,155.595740463263,157.990282224288,87666.2430435913,0.0,1.0
2024-01-18,161.9,161.97,158.53,158.53,83966,160.19682277267,160.266086377328,156.862274948433,156.862274948433,84858.7079613366,0.0,1.0
2024-01-19,164.04,164.38,160.89,162.43,107515,162.314310115063,162.650733337687,159.197447905465,160.721247207936,108658.075726641,0.0,1.0
2024-01-22,163.9,165.15,163.9,165.15,68782,162.175782905748,163.412632988922,162.175782905748,163.412632988922,69513.2750279477,0.0,1.0
2024-01-23,163.45,166.16,162.89,164.69,79969,161.730516875805,164.412007856126,161.176408038544,162.957472158314,80819.2127403967,0.0,1.0
2024-01-24,163.14,165.99,163.14,165.23,50162,161.423778055178,164.243796244815,161.423778055178,163.491791394245,50695.3113016766,0.0,1.0
2024-01-25,165.87,166.3,163.98,164.105,28921,164.12505863683,164.550535065442,162.254941311071,162.378626319388,29228.4816824645,0.0,1.0
2024-01-26,167.3,167.695,166.05,166.61,47018,165.540015131981,165.930859758264,164.303165048807,164.857273886069,47517.8849882824,0.0,1.0
2024-01-29,170.49,170.73,166.07,167.32,78262,168.69645654424,168.93393176021,164.322954650138,165.559804733311,79094.0642935252,0.0,1.0
2024-01-30,170.9,171.94,169.7,170.25,141487,169.102143371521,170.131202640722,167.914767291674,168.458981328271,142991.258525185,0.0,1.0
2024-01-31,167.63,171.51,167.21,170.47,85649,165.866543553939,169.70572621211,165.450961925992,168.676666942909,86559.6012455101,0.0,1.0
2024-02-01,170.9,170.945,168.14,168.41,41442,169.102143371521,169.146669974515,166.371178387873,166.638338005839,41882.6021881919,0.0,1.0
2024-02-02,170.69,171.21,167.59,168.66,77273,168.894352557548,169.408882192148,165.826964351277,166.885708022474,78094.5494640255,0.0,1.0
2024-02-05,168.14,170.29,167.36,170.29,80442,166.371178387873,168.498560530932,165.599383935973,168.498560530932,81297.2415718965,0.0,1.0
2024-02-06,164.18,168.16,161.125,166.02,138212,162.452837324379,166.390967989204,159.429975721102,164.273480646811,139681.439448732,0.0,1.0
2024-02-07,164.15,165.98,162.0,165.98,157493,162.423152922383,164.233901444149,160.295770779324,164.233901444149,159167.430780968,0.0,1.0
2024-02-08,166.06,166.8,164.52,165.2,70389,164.313059849472,165.045275098711,162.789260547002,163.462106992249,71137.3602969123,0.0,1.0
2024-02-09,166.32,168.39,165.23,166.67,50402,164.570324666772,166.618548404508,163.491791394245,164.916642690061,50937.8629286533,0.0,1.0
2024-02-12,165.9,167.125,165.4875,166.8,60073,164.154743038826,165.366856120336,163.746582511379,165.045275098711,60711.6828640328,0.0,1.0
2024-02-13,162.85,164.22,160.66,164.22,98125,161.136828835882,162.49241652704,158.969867490162,162.49241652704,99168.2433211795,0.0,1.0
2024-02-14,165.45,165.45,162.86,163.89,100015,163.709477008883,163.709477008883,161.146723636547,162.165888105083,101078.337383621,0.0,1.0
2024-02-15,167.52,168.05,166.3,166.96,58950,165.757700746619,166.282125181885,164.550535065442,165.203591909357,59576.743376138,0.0,1.0
2024-02-16,165.27,167.24,164.8,166.5,103371,163.531370596906,165.480646327988,163.066314965633,164.748431078749,104470.017634178,0.0,1.0
2024-02-20,164.38,165.78,162.73,165.78,50800,162.650733337687,164.036005430841,161.018091227897,164.036005430841,51340.0943767226,0.0,1.0
2024-02-21,163.75,164.56,161.99,164.56,85523,162.027360895767,162.828839749664,160.285875978658,162.828839749664,86432.2616413477,0.0,1.0
2024-02-22,166.37,166.97,165.05,165.05,78173,164.619798670099,165.213486710023,163.313684982268,163.313684982268,79004.1180651881,0.0,1.0
2024-02-23,164.68,167.25,163.99,167.25,73923,162.947577357648,165.490541128654,162.264836111737,165.490541128654,74708.9330041434,0.0,1.0
2024-02-26,164.42,165.455,163.63,165.03,44866,162.690312540348,163.714424409216,161.908623287782,163.293895380937,45343.0053997253,0.0,1.0
2024-02-27,163.62,165.97,163.025,165.97,92599,161.898728487117,164.224006643484,161.309987847526,164.224006643484,93583.4921100423,0.0,1.0
2024-02-28,164.37,164.63,162.03,163.0,71641,162.640838537021,162.898103354321,160.32545518132,161.285250845863,72402.6712843071,0.0,1.0
2024-02-29,164.93,165.89,163.88,165.6,67418,163.194947374283,164.144848238161,162.155993304417,163.857899018864,68134.7732812972,0.0,1.0
2024-03-01,165.94,165.995,164.345,165.36,54008,164.194322241488,164.248743645147,162.616101535358,163.620423802895,54582.2011239771,0.0,1.0
2024-03-04,166.67,167.29,165.15,165.15,40615,164.916642690061,165.530120331315,163.412632988922,163.412632988922,41046.8097069015,0.0,1.0
2024-03-05,162.54,166.02,162.15,166.02,53925,160.830090015255,164.273480646811,160.444192789305,164.273480646811,54498.3186863144,0.0,1.0
2024-03-06,163.5,164.65,162.7,164.65,46894,161.779990879132,162.917892955652,160.988406825901,162.917892955652,47392.566647678,0.0,1.0
2024-03-07,167.08,167.13,164.59,164.6,69296,165.322329517342,165.371803520669,162.85852415166,162.868418952325,70032.7397623894,0.0,1.0
2024-03-08,166.93,168.21,166.49,168.12,83439,165.173907507361,166.440441992531,164.738536278084,166.351388786543,84326.1050137672,0.0,1.0
2024-03-11,164.91,167.3,164.75,167.16,92389,163.175157772952,165.540015131981,163.016840962306,165.401487922665,93371.259436438,0.0,1.0
2024-03-12,166.94,167.3525,164.76,164.93,66164,165.183802308027,165.591962835474,163.026735762972,163.194947374283,66867.441030344,0.0,1.0
2024-03-13,169.33,171.09,167.0,167.48,69653,167.548659667055,169.290144584164,165.243171112019,165.718121543958,70393.5353075171,0.0,1.0
2024-03-14,171.13,171.23,167.8599,170.33,46753,169.329723786825,169.428671793479,166.094025021236,168.538139733594,47250.0675668292,0.0,1.0
2024-03-15,168.19,171.0,168.02,170.07,71369,166.4206523912,169.201091378175,166.252440779889,168.280874916294,72127.7794404003,0.0,1.0
2024-03-18,168.245,169.94,167.99,168.4,92518,166.47507379486,168.152242507644,166.222756377893,166.628443205174,93501.6309359377,0.0,1.0
2024-03-19,167.72,168.58,166.2981,168.58,42539,165.955596759927,166.806549617151,164.548655053315,166.806549617151,42991.2652498309,0.0,1.0
2024-03-20,169.48,170.49,167.43,168.34,65691,167.697081677036,168.69645654424,165.668647540631,166.569074401181,66389.4121988443,0.0,1.0
2024-03-21,168.16,170.77,168.0,170.77,96471,166.390967989204,168.973510962871,166.232651178558,168.973510962871,97496.658358599,0.0,1.0
2024-03-22,165.87,168.49,165.72,168.49,69984,164.12505863683,166.717496411162,163.976636626849,166.717496411162,70728.054426389,0.0,1.0
2024-03-25,164.72,166.63,164.56,165.05,121889,162.98715656031,164.8770634874,162.828839749664,163.313684982268,123184.896918983,0.0,1.0
2024-03-26,164.3,165.88,164.18,164.69,83359,162.571574932364,164.134953437495,162.452837324379,162.957472158314,84245.2544714414,0.0,1.0
2024-03-27,166.65,167.09,163.99,165.02,136446,165.144223105365,165.580247456798,162.508257708064,163.528951076192,137690.10790945,0.25,1.0
2024-03-28,165.8,167.22,165.39,166.47,65450,164.301903335551,165.709072833358,163.89560791717,164.965849507051,66046.7698772664,0.0,1.0
2024-04-01,164.87,166.26,163.52,166.26,68553,163.38030641093,164.757746975686,162.042504423578,164.757746975686,69178.0628784761,0.0,1.0
2024-04-02,161.56,164.45,160.9,163.71,45921,160.10021413083,162.964101348199,159.44617760368,162.230787666243,46339.7054168671,0.0,1.0
2024-04-03,161.41,163.0799,161.17,161.81,91667,159.951569465568,161.606380975701,159.71373800115,160.347955239599,92502.8151923514,0.0,1.0
2024-04-04,157.15,163.06,156.67,163.06,221019,155.730060972146,161.586660783443,155.25439804331,161.586660783443,223034.240359107,0.0,1.0
2024-04-05,158.84,159.74,157.54,157.61,163631,157.404790867424,158.296658858992,156.116537101825,156.185904612281,165122.979400871,0.0,1.0
2024-04-08,156.67,159.64,156.3,158.7,47689,155.25439804331,158.197562415484,154.887741202332,157.266055846513,48123.8259538113,0.0,1.0
2024-04-09,158.3,158.7614,155.955,157.01,83453,156.869670072483,157.326901062827,154.545858472231,155.591325951235,84213.9203448055,0.0,1.0
2024-04-10,155.0,156.505,153.76,155.12,83082,153.599487436733,155.090888911522,152.370691537239,153.718403168942,83839.5375850735,0.0,1.0
2024-04-11,154.81,155.52,153.31,155.26,54328,153.411204194069,154.114788942973,151.924757541455,153.857138189853,54823.3600289095,0.0,1.0
2024-04-12,154.18,154.33,152.72,153.89,63581,152.786896599971,152.935541265233,151.340088524761,152.499516913799,64160.7284272954,0.0,1.0
2024-04-15,152.3,155.78,151.67,154.99,61447,150.923883462029,154.372439696092,150.299575867931,153.589577792382,62007.2707203726,0.0,1.0
2024-04-16,150.76,152.31,150.5,152.31,50039,149.397798232012,150.93379310638,149.140147478893,150.93379310638,50495.2531380984,0.0,1.0
2024-04-17,150.1,151.9,149.89,151.9,70972,148.743761704862,150.527497687999,148.535659173496,150.527497687999,71619.1192013654,0.0,1.0
2024-04-18,149.4,150.44,148.1,149.6355,59373,148.050086600309,149.080689612788,146.761832834711,148.28345872477,59914.3600904958,0.0,1.0
2024-04-19,149.38,150.545,148.92,149.4,90152,148.030267311608,149.184740878471,147.574423671473,148.050086600309,90974.0014969491,0.0,1.0
2024-04-22,152.13,152.21,148.73,149.38,95552,150.755419508066,150.834696662872,147.386140428809,148.030267311608,96423.2384310552,0.0,1.0
2024-04-23,153.27,154.085,152.97,153.1,59878,151.885118964052,152.692754978639,151.58782963353,151.716655010089,60423.9646556298,0.0,1.0
2024-04-24,154.79,155.119,151.43,152.0982,151673,153.391384905367,153.717412204507,150.061744403513,150.723906839031,153055.946945678,0.0,1.0
2024-04-25,151.62,153.9,150.58,153.73,132882,150.250027646177,152.50942655815,149.219424633699,152.340962604187,134093.61153294,0.0,1.0
2024-04-26,149.8,152.72,149.74,152.06,82212,148.44647237434,151.340088524761,148.387014508235,150.686051997611,82961.6049679116,0.0,1.0
2024-04-29,149.18,151.11,148.13,150.19,58803,147.832074424593,149.744635784289,146.791561767763,148.832948504019,59339.1628585621,0.0,1.0
2024-04-30,147.0,149.03,146.91,148.89,47455,145.671771956128,147.683429759331,145.582585156971,147.544694738421,47887.6923533334,0.0,1.0
2024-05-01,146.55,148.36,145.59,147.0,62905,145.225837960344,147.019483587831,144.274512102671,145.671771956128,63478.5646925811,0.0,1.0
2024-05-02,150.77,150.77,147.3,148.12,77376,149.407707876363,149.407707876363,145.96906128665,146.781652123412,78081.5105580347,0.0,1.0
2024-05-03,149.54,152.22,149.41,151.92,107201,148.18882162122,150.844606307223,148.05999624466,150.5473169767,108178.453439463,0.0,1.0
2024-05-06,150.59,150.89,149.71,150.49,127691,149.229334278049,149.526623608572,148.357285575183,149.130237834542,128855.280250543,0.0,1.0
2024-05-07,150.78,151.46,149.74,151.37,145051,149.417617520714,150.091473336565,148.387014508235,150.002286537408,146373.567875743,0.0,1.0
2024-05-08,151.04,151.27,149.53,149.77,60039,149.675268273833,149.903190093901,148.178911976869,148.416743441287,60586.4326457023,0.0,1.0
2024-05-09,151.73,151.99,150.63,151.22,89191,150.359033734036,150.616684487155,149.268972855452,149.853641872147,90004.2391462683,0.0,1.0
2024-05-10,150.66,152.75,150.07,152.12,32198,149.298701788505,151.369817457813,148.71403277181,150.745509863715,32491.5797785824,0.0,1.0
2024-05-13,148.42,151.85,148.195,151.28,35442,147.078941453935,150.477949466245,146.855974456043,149.913099738252,35765.1584108492,0.0,1.0
2024-05-14,148.71,150.07,147.85,149.19,39847,147.366321140107,148.71403277181,146.514091725942,147.841984068943,40210.3229839486,0.0,1.0
2024-05-15,149.28,150.24,148.7,150.18,64082,147.9311708681,148.882496725773,147.356411495756,148.823038859668,64666.2965206264,0.0,1.0
2024-05-16,149.17,150.82,148.38,149.53,66578,147.822164780242,149.457256098117,147.039302876532,148.178911976869,67185.0549257241,0.0,1.0
2024-05-17,148.62,150.53,147.91,150.07,78380,147.27713434095,149.169876411945,146.573549592047,148.71403277181,79094.6649805982,0.0,1.0
2024-05-20,149.55,150.555,148.3,148.3,94705,148.198731265571,149.194650522822,146.960025721726,146.960025721726,95568.515526761,0.0,1.0
2024-05-21,147.54,149.43,147.16,149.43,75714,146.206892751068,148.079815533362,145.83032626574,148.079815533362,76404.3565238712,0.0,1.0
2024-05-22,144.46,147.44,143.62,147.38,173078,143.154722291035,146.107796307561,142.322312165572,146.048338441456,174656.116681704,0.0,1.0
2024-05-23,142.86,145.47,142.34,145.47,74889,141.569179194914,144.155596370462,141.053877688675,144.155596370462,75571.8342144938,0.0,1.0
2024-05-24,143.65,144.065,142.46,143.43,108640,142.352041098624,142.76329133918,141.172793420884,142.134028922907,109630.574170607,0.0,1.0
2024-05-28,144.32,144.92,143.085,144.12,102256,143.015987270125,143.61056593117,141.792146192806,142.81779438311,103188.365172953,0.0,1.0
2024-05-29,141.83,143.605,141.26,143.28,104908,140.548485826786,142.307447699046,139.983636098793,141.985384257646,105864.54597837,0.0,1.0
2024-05-30,143.63,143.76,141.75,142.28,155450,142.332221809923,142.461047186482,140.46920867198,140.99441982257,156867.3854457,0.0,1.0
2024-05-31,147.12,147.16,143.69,144.38,199446,145.790687688337,145.83032626574,142.391679676027,143.075445136229,201264.538807353,0.0,1.0
2024-06-03,149.64,150.66,146.68,146.68,153861,148.287918064727,149.298701788505,145.354663336903,145.354663336903,155263.897021942,0.0,1.0
2024-06-04,150.17,150.49,149.0,149.66,94711,148.813129215318,149.130237834542,147.653700826279,148.307737353429,95574.5702344655,0.0,1.0
2024-06-05,151.23,151.34,149.93,150.34,117579,149.863551516498,149.972557604356,148.575297750899,148.98159316928,118651.079532454,0.0,1.0
2024-06-06,149.34,151.56,149.095,151.1,98222,147.990628734205,150.190569780073,147.747842447611,149.734726139938,99117.5833595853,0.0,1.0
2024-06-07,149.98,150.42,147.23,148.16,99007,148.624845972653,149.060870324086,145.899693776195,146.821290700815,99909.7409509325,0.0,1.0
2024-06-10,150.91,150.91,148.9648,149.65,58686,149.546442897274,149.546442897274,147.618818878164,148.297827709078,59221.0960583231,0.0,1.0
2024-06-11,150.07,150.32,148.56,149.7,43526,148.71403277181,148.961773880579,147.217676474846,148.347375930832,43922.867924796,0.0,1.0
2024-06-12,153.22,154.9,152.34,152.34,101254,151.835570742298,153.500390993226,150.963522039432,150.963522039432,102177.228986291,0.0,1.0
2024-06-13,151.0,153.23,149.45,152.98,121381,149.63562969643,151.845480386649,148.099634822063,151.59773927788,122487.745981245,0.0,1.0
2024-06-14,152.54,152.56,149.17,149.92,67285,151.161714926447,151.181534215149,147.822164780242,148.565388106549,67898.5013169117,0.0,1.0
2024-06-17,153.11,153.62,151.6396,151.76,59526,151.72656465444,152.231956516329,150.269450549105,150.388762667088,60068.7551369621,0.0,1.0
2024-06-18,150.76,153.32,150.47,152.9,85456,149.397798232012,151.934667185806,149.11041854584,151.518462123074,86235.1836001786,0.0,1.0
2024-06-20,150.99,151.05,148.43,149.99,70321,149.62572005208,149.685177918184,147.088851098286,148.634755617004,70962.1834154201,0.0,1.0
2024-06-21,152.77,153.1,150.71,151.62,196375,151.389636746514,151.716655010089,149.348250010258,150.250027646177,198165.537580569,0.0,1.0
2024-06-24,152.56,153.795,150.995,153.01,180999,151.181534215149,152.405375292467,149.630674874255,151.627468210933,182649.339969676,0.0,1.0
2024-06-25,152.37,153.09,151.03,152.68,87565,150.993250972484,151.706745365739,149.665358629483,151.300449947358,88363.4133583322,0.0,1.0
2024-06-26,149.71,151.58,149.2,151.58,40087,148.357285575183,150.210389068774,147.851893713294,150.210389068774,40452.511292131,0.0,1.0
2024-06-27,151.8,151.8,149.44,149.83,73740,150.428401244491,150.428401244491,148.089725177712,148.476201307392,74412.35768907,0.0,1.0
2024-06-28,152.37,152.45,150.87,152.4,135984,151.240992081253,151.32039930949,149.752106551806,151.270769791842,136999.115086923,0.25,1.0
2024-07-01,152.13,153.095,150.525,152.02,101788,151.002770396542,151.960620087153,149.409662880033,150.893585457715,102547.843323241,0.0,1.0
2024-07-02,154.48,154.94,152.1554,152.72,150230,153.335357726009,153.791949288373,151.027982191507,151.588398704791,151351.460903551,0.0,1.0
2024-07-03,156.14,157.45,154.4,154.4,45352,154.983057711931,156.283351074314,153.255950497772,153.255950497772,45690.5508546749,0.0,1.0
2024-07-05,153.26,156.32,153.25,156.32,70256,152.124397495392,155.161723975464,152.114471591862,155.161723975464,70780.45821234,0.0,1.0
2024-07-08,154.06,154.18,152.32,153.4,61337,152.918469777764,153.037580620119,151.191362563605,152.263360144807,61794.8782363115,0.0,1.0
2024-07-09,153.07,154.0275,152.53,153.88,90041,151.935805328328,152.886210591292,151.399806537727,152.73980351423,90713.1524410347,0.0,1.0
2024-07-10,154.4,154.55,152.72,153.76,66916,153.255950497772,153.404839050716,151.588398704791,152.620692671874,67415.5252467682,0.0,1.0
2024-07-11,159.35,159.36,154.61,155.0,138873,158.169272744948,158.179198648477,153.464394471894,153.851504709551,139909.681355646,0.0,1.0
2024-07-12,163.19,163.4,159.1125,160.43,166348,161.980819700333,162.189263674455,157.933532536119,159.24127032615,167589.781124834,0.0,1.0
2024-07-15,162.81,163.85,162.0,162.95,75325,161.603635366206,162.635929333289,160.799637180305,161.742598015621,75887.2980933233,0.0,1.0
2024-07-16,165.76,165.84,162.92,163.64,93103,164.531776907452,164.61118413569,161.712820305032,162.427485359167,93798.0101477954,0.0,1.0
2024-07-17,164.81,165.51,163.29,164.85,150482,163.588816072136,164.283629319211,162.080078735629,163.628519686254,151605.342073408,0.0,1.0
2024-07-18,162.72,166.18,161.99,164.35,84764,161.514302234439,164.948664855698,160.789711276775,163.132224509772,85396.759848423,0.0,1.0
2024-07-19,164.07,164.24,162.94,162.94,74542,162.854299210942,163.023039570946,161.732672112091,161.732672112091,75098.4530298373,0.0,1.0
2024-07-22,166.02,167.1,164.46,164.46,126358,164.789850399223,165.861847980425,163.241409448598,163.241409448598,127301.25738435,0.0,1.0
2024-07-23,166.32,166.84,165.1701,165.96,43045,165.087627505113,165.603774488654,163.946247858238,164.730294978045,43366.329192527,0.0,1.0
2024-07-24,163.74,166.65,163.33,166.22,80753,162.526744394463,165.415182321591,162.119782349748,164.988368469816,81355.8178948576,0.0,1.0
2024-07-25,174.37,175.595,164.66,164.66,202383,173.07797984648,174.293903028862,163.439927519191,163.439927519191,203893.780949499,0.0,1.0
2024-07-26,175.63,177.455,174.78,175.09,119650,174.328643691215,176.140121085376,173.484941891195,173.792644900614,120543.182434333,0.0,1.0
2024-07-29,174.83,176.12,174.14,175.52,52633,173.534571408843,174.815012964168,172.849684065298,174.219458752389,53025.9032266299,0.0,1.0
2024-07-30,175.52,176.15,174.795,175.58,79409,174.219458752389,174.844790674757,173.49983074649,174.279014173567,80001.7849889508,0.0,1.0
2024-07-31,174.56,177.24,173.785,177.24,79706,173.266572013543,175.926714159489,172.497314489995,175.926714159489,80301.002081997,0.0,1.0
2024-08-01,173.54,176.56,171.96,175.75,75020,172.254129853519,175.251752719473,170.685837095834,174.447754533571,75580.0212805988,0.0,1.0
2024-08-02,170.33,172.58,169.36,171.93,97225,169.067914820502,171.301243114673,168.105102178126,170.656059385245,97950.780711893,0.0,1.0
2024-08-05,168.24,169.23,161.88,163.43,74181,166.993400982805,167.97606543224,160.680526337949,162.219041385044,74734.758179367,0.0,1.0
2024-08-06,169.94,170.79,165.64,168.66,71776,168.680804582845,169.524506382865,164.412666065097,167.41028893105,72311.8049511634,0.0,1.0
2024-08-07,167.63,171.79,167.605,171.79,79465,166.387920867497,170.51709673583,166.363106108672,170.51709673583,80058.2030266966,0.0,1.0
2024-08-08,169.5,170.45,168.19,169.14,61403,168.244064827541,169.187025662857,166.943771465157,167.886732300473,61861.3709236552,0.0,1.0
2024-08-09,169.52,170.245,167.82,170.17,28872,168.2639166346,168.9835446405,166.57651303456,168.909100364027,29087.5283179613,0.0,1.0
2024-08-12,167.97,170.715,167.06,169.49,36073,166.725401587505,169.450062106393,165.822144366307,168.234138924011,36342.2834931357,0.0,1.0
2024-08-13,170.71,171.03,167.48,169.02,51201,169.445099154628,169.762728067577,166.239032314552,167.767621458118,51583.2134042649,0.0,1.0
2024-08-14,170.35,171.45,169.2985,171.45,37750,169.087766627561,170.179616015822,168.044057871418,170.179616015822,38031.8022306399,0.0,1.0
2024-08-15,171.51,173.41,170.67,171.67,36124,170.239171437,172.125093107633,169.40539554051,170.397985893475,36393.6642060832,0.0,1.0
2024-08-16,171.45,171.83,170.24,170.55,41405,170.179616015822,170.556800349949,168.978581688735,169.286284698154,41714.0866585338,0.0,1.0
2024-08-19,174.81,174.83,171.2175,171.73,87663,173.514719601784,173.534571408843,169.948838758758,170.457541314652,88317.4007667442,0.0,1.0
2024-08-20,174.06,175.16,173.79,174.74,92351,172.770276837061,173.862126225322,172.50227744176,173.445238277077,93040.3964980615,0.0,1.0
2024-08-21,173.91,175.38,173.54,175.23,91353,172.621388284116,174.080496102974,172.254129853519,173.931607550029,92034.9464682291,0.0,1.0
2024-08-22,175.39,175.4,174.1,174.37,79601,174.090422006504,174.100347910033,172.809980451179,173.07797984648,80195.218261223,0.0,1.0
2024-08-23,175.72,176.66,175.005,175.93,126944,174.417976822982,175.351011754769,173.708274720612,174.626420797105,127891.631850765,0.0,1.0
2024-08-26,177.78,178.23,176.26,176.69,56705,176.46271295009,176.909378608924,174.953975613583,175.380789465358,57128.30054274,0.0,1.0
2024-08-27,179.5,180.57,176.53,176.78,93511,178.169968357189,179.232040034862,175.221975008884,175.470122597125,94209.0558513743,0.0,1.0
2024-08-28,177.71,179.98,177.26,179.7,58218,176.393231625382,178.646411726612,175.946565966548,178.368486427782,58652.595026845,0.0,1.0
2024-08-29,177.44,179.52,177.105,178.49,54391,176.125232230082,178.189820164249,175.792714461838,177.167452100695,54797.0266258737,0.0,1.0
2024-08-30,180.05,180.51,177.61,178.28,110148,178.71589305132,179.172484613684,176.293972590086,176.959008126572,110970.250386769,0.0,1.0
2024-09-03,178.47,179.25,177.7,179.13,73816,177.147600293635,177.921820768948,176.383305721853,177.802709926592,74367.0334690576,0.0,1.0
2024-09-04,179.31,181.23,178.15,178.68,70253,177.981376190126,179.887149667818,176.829971380687,177.356044267758,70777.4358174609,0.0,1.0
2024-09-05,178.87,180.76,177.75,180.07,50514,177.544636434821,179.420632201925,176.432935239501,178.735744858379,50891.0849769153,0.0,1.0
2024-09-06,177.27,179.28,175.5,178.95,75876,175.956491870078,177.951598479537,174.19960694533,177.624043663059,76442.4112861465,0.0,1.0
2024-09-09,177.46,179.7575,177.12,177.12,56780,176.145084037141,178.425560373078,175.807603317133,175.807603317133,57203.8604147215,0.0,1.0
2024-09-10,178.45,178.765,176.07,177.32,60497,177.127748486576,177.44041444776,174.76538344652,176.006121387726,60948.6076701199,0.0,1.0
2024-09-11,179.08,179.26,175.16,177.11,71385,177.753080408944,177.931746672478,173.862126225322,175.797677413603,71917.8861519002,0.0,1.0
2024-09-12,180.31,180.96,178.66,179.06,55982,178.973966543091,179.619150272518,177.336192460699,177.733228601885,56399.9033768393,0.0,1.0
2024-09-13,182.07,182.285,181.155,181.19,55885,180.720925564309,180.934332490196,179.812705391346,179.8474460537,56302.1792757434,0.0,1.0
2024-09-16,181.0,182.875,179.44,182.78,47545,179.658853886637,181.519960798446,178.110412936011,181.425664714914,47899.9215114112,0.0,1.0
2024-09-17,178.75,181.295,178.53,180.96,56094,177.425525592466,179.951668040761,177.207155714813,179.619150272518,56512.7394523315,0.0,1.0
2024-09-18,179.12,180.91,176.7,178.75,171641,177.792784023063,179.56952075487,175.390715368888,177.425525592466,172922.293156802,0.0,1.0
2024-09-19,180.38,181.44,179.755,181.44,110529,179.043447867798,180.095593641941,178.423078897195,180.095593641941,111354.094536435,0.0,1.0
2024-09-20,181.01,181.995,179.415,180.31,182312,179.668779790166,180.646481287837,178.085598177187,178.973966543091,183672.951742316,0.0,1.0
2024-09-23,182.67,182.71,180.61,181.51,90615,181.316479776088,181.356183390206,179.27174364898,180.165074966649,91291.4373279321,0.0,1.0
2024-09-24,183.13,183.455,181.785,182.37,55813,181.773071338452,182.095663203165,180.438037313714,181.018702670198,56229.6417986411,0.0,1.0
2024-09-25,181.45,182.975,181.02,182.96,47146,180.105519545471,181.619219833742,179.678705693696,181.604330978448,47497.9429924701,0.0,1.0
2024-09-26,181.27,183.14,180.56,182.36,45684,179.926853281937,181.782997241981,179.222114131332,181.008776766669,46025.0292213127,0.0,1.0
2024-09-27,180.36,183.86,180.36,181.47,249427,179.27174364898,182.750625345429,179.27174364898,180.375046129854,250941.128837824,0.25,1.0
2024-09-30,182.46,182.97,179.81,180.11,67527,181.359072666849,181.865995428332,178.725062239538,179.023252099234,67936.917843825,0.0,1.0
2024-10-01,182.31,183.24,180.66,183.2,55071,181.209977737001,182.134366302058,179.569933508676,182.094607654098,55405.3045830155,0.0,1.0
2024-10-02,180.91,182.53,180.605,181.22,104572,179.818425058422,181.428650300778,179.515265367732,180.126554580108,105206.796877759,0.0,1.0
2024-10-03,178.19,180.44,177.57,179.89,45851,177.114836997182,179.351260944899,176.498577953811,178.804579535457,46129.3352297187,0.0,1.0
2024-10-04,177.04,178.73,176.6098,178.68,50517,175.971775868349,177.651578744634,175.544171609546,177.601880434685,50823.6598503784,0.0,1.0
2024-10-07,176.17,176.74,175.11,176.74,79936,175.107025275232,175.673586008654,174.053421104308,175.673586008654,80421.245794482,0.0,1.0
2024-10-08,180.4,180.79,175.455,176.73,95435,179.31150229694,179.699149114544,174.396339442958,175.663646346664,96014.3313700507,0.0,1.0
2024-10-09,184.83,184.86,179.49,179.49,112227,183.714772558444,183.744591544414,178.406993055863,178.406993055863,112908.266010025,0.0,1.0
2024-10-10,183.98,184.63,182.8,183.46,130678,182.869901289307,183.515979318647,181.697021174504,182.353038865835,131471.271491334,0.0,1.0
2024-10-11,185.8,187.52,184.92,184.92,63350,184.67891977146,186.388541633715,183.804229516353,183.804229516353,63734.5616628357,0.0,1.0
2024-10-14,184.78,186.5,184.755,185.25,21330,183.665074248495,185.37469611075,183.64022509352,184.132238362018,21459.4822457504,0.0,1.0
2024-10-15,187.0,187.165,184.225,184.85,59938,185.871679210242,186.035683633075,183.113423008058,183.734651882424,60301.8493598587,0.0,1.0
2024-10-16,187.69,189.89,187.16,187.28,41000,186.557515887542,188.74424152531,186.03071380208,186.149989745958,41248.8875797358,0.0,1.0
2024-10-17,188.1,188.5176,187.24,187.28,23710,186.965042029126,187.380122313822,186.110231097999,186.149989745958,23853.9298662326,0.0,1.0
2024-10-18,186.98,188.44,186.03,188.35,61348,185.851799886263,187.302990536781,184.907531997227,187.213533578872,61720.4086644299,0.0,1.0
2024-10-21,185.09,187.45,184.61,186.94,43210,183.97320377018,186.318963999786,183.496099994668,185.812041238303,43472.3032273265,0.0,1.0
2024-10-22,183.31,184.165,183.02,184.05,52004,182.203943935987,183.053785036119,181.915693738281,182.939478923236,52319.6865779653,0.0,1.0
2024-10-23,184.54,184.95,182.48,182.95,53216,183.426522360739,183.834048502323,181.378951990829,181.846116104352,53539.0439376394,0.0,1.0
2024-10-24,189.65,192.03,185.015,192.03,150867,188.505689637553,190.871329191138,183.898656305257,190.871329191138,151782.827377854,0.0,1.0
2024-10-25,189.69,192.71,188.36,188.77,86222,188.545448285513,191.547226206448,187.223473240862,187.630999382446,86745.4045097554,0.0,1.0
2024-10-28,188.33,190.96,187.66,190.96,84175,187.193654254893,189.807785358224,186.527696901573,189.807785358224,84685.978342055,0.0,1.0
2024-10-29,190.85,191.03,187.32,188.0,105120,189.698449076336,189.877362992153,186.189748393918,186.865645409228,105758.123472727,0.0,1.0
2024-10-30,188.16,191.31,188.16,190.63,76742,187.024680001065,190.155673527869,187.024680001065,189.479776512559,77207.8568449777,0.0,1.0
2024-10-31,185.17,188.285,184.91,188.0,110182,184.052721066099,187.148925775938,183.794289854363,186.865645409228,110850.851983182,0.0,1.0
2024-11-01,187.19,187.94,185.17,185.17,67433,186.060532788049,186.806007437288,184.052721066099,184.052721066099,67842.3472235203,0.0,1.0
2024-11-04,188.35,191.16,185.2172,187.29,53084,187.213533578872,190.006578598021,184.099636270691,186.159929407948,53406.2426410415,0.0,1.0
2024-11-05,187.87,189.39,187.59,187.59,119103,186.736429803359,188.247258425817,186.458119267644,186.458119267644,119826.006278275,0.0,1.0
2024-11-06,186.39,190.54,182.605,189.55,97830,185.265359828861,189.39031955465,181.503197765702,188.406293017655,98423.8700469649,0.0,1.0
2024-11-07,187.64,188.55,186.82,186.82,84623,186.507817577593,187.412326818669,185.692765294425,185.692765294425,85136.6978941459,0.0,1.0
2024-11-08,188.05,188.665,186.96,187.34,95851,186.915343719177,187.526632931553,185.831920562283,186.209627717897,96432.8566684208,0.0,1.0
2024-11-11,186.69,188.725,185.8361,188.45,82313,185.563549688557,187.586270903492,184.714801951243,187.312930198771,82812.6752036778,0.0,1.0
2024-11-12,187.08,187.52,185.64,185.64,74664,185.951196506161,186.388541633715,184.519885179622,184.519885179622,75117.2424939853,0.0,1.0
2024-11-13,187.09,188.135,186.62,187.22,66453,185.961136168151,186.999830846091,185.493972054628,186.090351774019,66856.3982033215,0.0,1.0
2024-11-14,185.26,187.78,184.97,187.08,44108,184.142178024008,186.646972845451,183.853927826302,185.951196506161,44375.7544723655,0.0,1.0
2024-11-15,186.16,187.66,182.92,185.71,171382,185.036747603095,186.527696901573,181.816297118382,184.589462813551,172422.362224153,0.0,1.0
2024-11-18,183.91,187.16,182.95,185.69,115779,182.800323655378,186.03071380208,181.846116104352,184.569583489572,116481.82817303,0.0,1.0
2024-11-19,186.08,186.839,182.56,183.61,181259,184.957230307176,185.711650652206,181.458469286748,182.502133795682,182359.319849154,0.0,1.0
2024-11-20,188.44,188.44,185.205,185.27,205409,187.302990536781,187.302990536781,184.087509883064,184.152117685998,206655.920704048,0.0,1.0
2024-11-21,191.99,192.25,188.65,189.5,88367,190.831570543179,191.090001754915,187.511723438568,188.356594707705,88903.4255794758,0.0,1.0
2024-11-22,192.48,194.2358,191.5,192.48,54676,191.318613980681,193.06381983286,190.344527105676,191.318613980681,55007.9067636498,0.0,1.0
2024-11-25,197.05,197.84,192.93,193.11,103066,195.861039510044,196.646272807242,191.765898770225,191.944812686042,103691.654812026,0.0,1.0
2024-11-26,194.04,196.61,193.6,195.57,80750,192.869201251098,195.423694382491,192.431856123545,194.389969535546,81240.1871235042,0.0,1.0
2024-11-27,194.8,195.58,193.945,194.31,63367,193.624615562327,194.399909197536,192.774774462195,193.137572124824,63751.6648601249,0.0,1.0
2024-11-29,194.19,194.58,193.03,194.32,26617,193.018296180946,193.405942998551,191.865295390123,193.147511786814,26778.5766026788,0.0,1.0
2024-12-02,192.2,194.22,191.895,193.8,78847,191.040303444966,193.048115166916,190.737143754275,192.630649363342,79325.6350975469,0.0,1.0
2024-12-03,191.85,192.955,190.745,192.64,101861,190.692415275321,191.790747925199,189.594082625442,191.477648572519,102479.339945353,0.0,1.0
2024-12-04,193.21,193.87,191.28,191.28,56339,192.044209305941,192.700226997271,190.125854541899,190.125854541899,56681.0018867008,0.0,1.0
2024-12-05,194.26,195.51,192.41,192.53,56636,193.087873814875,194.330331563607,191.249036346753,191.368312290631,56979.8048040468,0.0,1.0
2024-12-06,192.05,195.81,191.61,195.76,65737,190.891208515118,194.628521423302,190.453863387564,194.578823113353,66136.0517763193,0.0,1.0
2024-12-09,191.83,193.19,191.815,191.89,46897,190.672535951341,192.024329981961,190.657626458356,190.73217392328,47181.6848982164,0.0,1.0
2024-12-10,190.32,192.635,189.6409,191.04,98504,189.171646990873,191.472678741524,188.496644545142,189.887302654143,99101.9615159586,0.0,1.0
2024-12-11,191.13,192.155,190.56,190.82,99771,189.976759612051,190.995574966011,189.41019887863,189.668630090366,100376.652749215,0.0,1.0
2024-12-12,190.44,192.19,190.23,190.73,109281,189.290922934752,191.030363782976,189.082190032965,189.579173132457,109944.382526856,0.0,1.0
2024-12-13,188.05,190.44,187.08,190.44,109529,186.915343719177,189.290922934752,185.951196506161,189.290922934752,110193.887993192,0.0,1.0
2024-12-16,187.02,188.9807,184.15,187.16,121295,185.891558534222,187.840428060572,183.038875543134,186.03071380208,122031.312658148,0.0,1.0
2024-12-17,186.36,187.71,185.31,185.9,113097,185.235540842892,186.577395211522,184.191876333957,184.778316391359,113783.547283058,0.0,1.0
2024-12-18,181.48,187.31,181.325,187.31,134159,180.384985791844,186.179808731928,180.230921031001,186.179808731928,134973.402653897,0.0,1.0
2024-12-19,182.125,183.745,181.54,181.81,126642,181.026093990189,182.636319232545,180.444623763783,180.712994637509,127410.771240803,0.0,1.0
2024-12-20,183.67,184.37,181.72,181.72,138684,182.561771767621,183.257548106911,180.6235376796,180.6235376796,139525.8713441,0.0,1.0
2024-12-23,183.71,184.02,181.43,182.7,143225,182.601530415581,182.909659937266,180.335287481894,181.597624554606,144094.437161162,0.0,1.0
2024-12-24,184.48,184.6,183.53,184.12,107518,183.366884388799,183.486160332678,182.422616499763,183.009056557165,108170.680360928,0.0,1.0
2024-12-26,184.68,184.68,182.8385,183.57,19789,183.565677628597,183.565677628597,181.735288873165,182.462375147723,19909.1277150095,0.0,1.0
2024-12-27,183.72,184.25,181.98,184.25,76005,182.611470077571,183.138272163033,180.881968891336,183.138272163033,76466.3829389711,0.0,1.0
2024-12-30,181.49,183.01,179.985,183.01,51722,180.394925453834,181.905754076291,178.899006324361,181.905754076291,52035.974717051,0.0,1.0
2024-12-31,181.02,182.39,179.8225,181.31,167718,180.176252890057,181.539867222503,178.984334522827,180.464901179407,168503.406375788,0.25,1.0
2025-01-02,178.88,181.9,178.77,181.42,51525,178.04622758244,181.052151147394,177.936740300273,180.574388461574,51766.2863467994,0.0,1.0
2025-01-03,181.61,181.87,179.225,179.69,55098,180.763502858044,181.022290979531,178.389619512874,178.852452114762,55356.01834325,0.0,1.0
2025-01-06,179.38,184.4,178.73,184.26,120082,178.543897046837,183.540498469376,177.896926743121,183.401151019345,120644.331821375,0.0,1.0
2025-01-07,178.0,180.7914,176.805,179.88,57370,177.170329325103,179.948718410935,175.980899305195,179.041566511233,57638.6578887117,0.0,1.0
2025-01-08,177.49,178.0748,176.79,177.8,69127,176.662706471419,177.244780676976,175.965969221264,176.971261539344,69450.7147267382,0.0,1.0
2025-01-10,174.61,176.62,172.97,176.62,205839,173.796130356495,175.796761603369,172.163774513275,175.796761603369,206802.923150681,0.0,1.0
2025-01-13,175.35,175.42,172.21,174.11,353517,174.532681163802,174.602354888818,171.407316927393,173.298460892099,355172.484239912,0.0,1.0
2025-01-14,177.06,177.34,174.805,175.58,53535,176.234710732038,176.5134056321,173.99022144761,174.761609117424,53785.6989728461,0.0,1.0
2025-01-15,179.71,180.01,177.02,179.14,83320,178.872358893338,179.170960571976,176.194897174886,178.305015703926,83710.1791055861,0.0,1.0
2025-01-16,180.06,181.0,178.84,180.0,94330,179.220727518416,180.156346111481,178.006414025289,179.161007182688,94771.7378184099,0.0,1.0
2025-01-17,182.36,185.2,180.53,181.34,65852,181.510007054639,184.33676961241,179.688536814948,180.49476134727,66160.37823405,0.0,1.0
2025-01-21,182.63,186.215,181.65,181.65,165488,181.778748565413,185.347038625135,180.803316415196,180.803316415196,166262.963512064,0.0,1.0
2025-01-22,185.64,186.09,181.89,182.3,175456,184.774718741079,185.222621259036,181.042197758106,181.450286718911,176277.642644619,0.0,1.0
2025-01-23,184.97,186.8,184.695,185.72,261877,184.107841658788,185.929311898479,183.83412345337,184.854345855383,263103.343418549,0.0,1.0
2025-01-24,185.45,186.415,184.0,185.09,116920,184.585604344608,185.546106410893,183.142362897859,184.227282330243,117467.524496221,0.0,1.0
2025-01-27,185.88,186.56,184.02,184.02,78036,185.013600083989,185.690430555568,183.162269676435,183.162269676435,78401.4346697494,0.0,1.0
2025-01-28,185.45,186.77,185.055,185.67,77564,184.585604344608,185.899451730615,184.192445467735,184.804578908943,77927.2243416429,0.0,1.0
2025-01-29,183.015,185.34,182.88,185.34,75558,182.161954052998,184.476117062441,182.027583297611,184.476117062441,75911.83044719,0.0,1.0
2025-01-30,184.18,185.95,183.09,184.15,101873,183.321523905042,185.083273809005,182.236604472658,183.291663737178,102350.060922028,0.0,1.0
2025-01-31,181.87,184.61,181.54,184.61,127763,181.022290979531,183.749519644423,180.693829133029,183.749519644423,128361.30116499,0.0,1.0
2025-02-03,180.4,181.75,178.12,179.77,132315,179.559142754205,180.902850308075,177.289769996558,178.932079229066,132934.617719103,0.0,1.0
2025-02-04,181.65,183.67,180.52,181.79,150894,180.803316415196,182.813901051357,179.67858342566,180.942663865227,151600.621290906,0.0,1.0
2025-02-05,173.94,182.97,171.605,182.97,277477,173.129253274204,182.117163801203,170.805136875473,182.117163801203,278776.39663563,0.0,1.0
2025-02-06,171.43,174.446,169.01,173.32,255272,170.630952562935,173.632894772173,168.222232355256,172.512143138353,256467.412873753,0.0,1.0
2025-02-07,173.03,173.371,170.83,171.07,181965,172.223494849003,172.562905423721,170.033749205659,170.272630548569,182817.123631156,0.0,1.0
2025-02-10,177.0,177.12,171.96,173.34,128054,176.17499039631,176.294431067765,171.158482195195,172.532049916929,128653.663888463,0.0,1.0
2025-02-11,174.1,176.626,173.79,176.56,96581,173.288507502811,175.802733636942,172.979952434885,175.737041267641,97033.2790230029,0.0,1.0
2025-02-12,172.28,173.9603,171.12,172.1,77840,171.476990652408,173.149458654459,170.322397495009,171.297829645226,78204.5168216374,0.0,1.0
2025-02-13,175.73,175.94,171.68,172.28,95444,174.910909956743,175.11993113179,170.879787295133,171.476990652408,95890.9545673735,0.0,1.0
2025-02-14,175.36,177.08,174.48,175.89,104116,174.54263455309,176.254617510613,173.666736295752,175.07016418535,104603.564663432,0.0,1.0
2025-02-18,174.61,175.2,173.13,174.7,163010,173.796130356495,174.383380324483,172.323028741882,173.885710860087,163773.359289506,0.0,1.0
2025-02-19,174.09,175.41,171.045,174.31,131333,173.278554113523,174.59240149953,170.247747075349,173.497528677858,131948.019112745,0.0,1.0
2025-02-20,174.81,175.48,173.61,174.1,83318,173.995198142254,174.662075224545,172.800791427703,173.288507502811,83708.1697397889,0.0,1.0
2025-02-21,174.62,175.95,171.79,175.55,134316,173.806083745783,175.129884521078,170.9892745773,174.731748949561,134944.988199063,0.0,1.0
2025-02-24,173.35,175.225,173.2785,174.45,116509,172.542003306217,174.408263797703,172.470836572808,173.636876127889,117054.599824924,0.0,1.0
2025-02-25,176.99,177.86,172.93,172.93,105707,176.165037007022,177.030981875072,172.123960956124,172.123960956124,106202.015154995,0.0,1.0
2025-02-26,176.75,178.41,176.48,177.38,75939,175.926155664112,177.578418285908,175.657414153338,176.553219189251,76294.6146315301,0.0,1.0
2025-02-27,176.2,176.62,175.225,175.97,65020,175.378719253276,175.796761603369,174.408263797703,175.149791299654,65324.4820624723,0.0,1.0
2025-02-28,176.43,176.5,174.32,175.85,222511,175.607647206898,175.677320931914,173.507482067146,175.030350628198,223552.996434986,0.0,1.0
2025-03-03,176.03,179.515,175.25,176.03,100699,175.209511635381,178.678267802224,174.433147270923,175.209511635381,101170.563199153,0.0,1.0
2025-03-04,175.51,176.745,172.545,174.99,92449,174.691935392409,175.921178969468,171.740755468539,174.174359149437,92881.9292862735,0.0,1.0
2025-03-05,176.87,177.08,173.055,175.03,160522,176.045596335567,176.254617510613,172.248378322223,174.214172706588,161273.70823796,0.0,1.0
2025-03-06,173.25,176.33,173.25,175.09,127582,172.442469413337,175.508113314019,172.442469413337,174.273893042316,128179.453560356,0.0,1.0
2025-03-07,170.79,173.87,169.2,173.87,158459,169.993935648507,173.059579549189,168.411346751727,173.059579549189,159201.047418292,0.0,1.0
2025-03-10,166.0,171.795,165.335,170.49,131196,165.22626217959,170.994251271944,164.564361791943,169.69533396987,131810.377555647,0.0,1.0
2025-03-11,165.12,168.63,163.83,168.5,158283,164.350363922253,167.844003562315,163.06637670411,167.714609501572,159024.22322815,0.0,1.0
2025-03-12,164.06,167.95,163.48,165.69,173011,163.295304657732,167.167173090736,162.718008079033,164.917707111664,173821.192957712,0.0,1.0
2025-03-13,159.66,163.59,158.69,163.59,449091,158.915813371044,162.8274953612,157.950334610116,162.8274953612,451194.047584095,0.0,1.0
2025-03-14,165.45,165.46,160.38,161.08,226223,164.678825768754,164.688779158042,159.632457399775,160.32919464993,227282.379354333,0.0,1.0
2025-03-17,168.55,169.8,165.07,165.07,279227,167.764376448012,169.008550109003,164.300596975813,164.300596975813,280534.591708058,0.0,1.0
2025-03-18,168.01,168.66,165.4,167.73,211070,167.226893426464,167.873863730179,164.629058822315,166.948198526402,212058.419392895,0.0,1.0
2025-03-19,170.46,171.25,166.75,168.32,161530,169.665473802006,170.451791555752,165.972766376185,167.535448494389,162286.428599679,0.0,1.0
2025-03-20,169.77,170.83,166.05,167.72,127142,168.978689941139,170.033749205659,165.27602912603,166.938245137114,127737.393085002,0.0,1.0
2025-03-21,170.3,170.37,167.88,168.4,153396,169.506219573399,169.575893298414,167.097499365721,167.615075608693,154114.33790303,0.0,1.0
2025-03-24,173.61,174.36,165.99,171.87,377786,172.800791427703,173.547295624297,165.216308790302,171.068901691603,379555.133504355,0.0,1.0
2025-03-25,171.48,174.585,170.35,173.53,190516,170.680719509374,173.771246883276,169.555986519839,172.721164313399,191408.167096494,0.0,1.0
2025-03-26,171.44,174.255,170.84,171.78,108821,170.640905952223,173.442785036774,170.043702594947,170.979321188012,109330.59770102,0.0,1.0
2025-03-27,168.91,173.74,168.74,172.9,112962,168.122698462377,172.930185488446,167.953490844482,172.09410078826,113490.989583836,0.0,1.0
2025-03-28,166.05,170.23,164.98,169.79,168178,165.27602912603,169.436545848383,164.211016472222,168.998596719715,168965.560509112,0.0,1.0
2025-03-31,165.95,169.97,164.59,165.36,490889,165.450213438569,169.458106526987,164.094309309153,164.861990323602,492371.861340916,0.275,1.0
2025-04-01,168.63,170.195,165.22,166.65,185482,168.122142164181,169.682428901339,164.722411957338,166.148105269885,186042.297923229,0.0,1.0
2025-04-02,171.49,171.81,166.52,170.78,193481,170.973528789275,171.292565055019,166.018496786926,170.265667074653,194065.461039261,0.0,1.0
2025-04-03,167.01,171.8,164.23,168.66,148244,166.507021068848,171.282595171715,163.735393510191,168.152051814094,148691.810597962,0.0,1.0
2025-04-04,160.9,164.85,159.885,163.91,118292,160.415422369784,164.353526275071,159.403479214375,163.416357244446,118649.332581785,0.0,1.0
2025-04-07,161.6,163.065,153.13,156.9,284051,161.113314201101,162.573902105214,152.668823042169,156.427469047975,284909.051915502,0.0,1.0
2025-04-08,158.93,168.51,156.72,165.45,213595,158.451355358793,168.002503564527,156.248011148493,164.951719273342,214240.220748709,0.0,1.0
2025-04-09,168.14,170.61,157.21,157.24,222115,167.633617882259,170.096179058477,156.736535430415,156.766445080329,222785.957684401,0.0,1.0
2025-04-10,164.44,168.11,161.32,166.23,216642,163.944761059586,167.603708232346,160.834157468574,165.729370171095,217296.425026062,0.0,1.0
2025-04-11,166.54,166.9,160.7,164.76,186132,166.038436553535,166.397352352498,160.216024703694,164.26379732533,186694.261421844,0.0,1.0
2025-04-14,168.82,171.46,167.32,169.63,101183,168.311569946967,170.943619139361,166.816087451288,169.119130494633,101488.650277472,0.0,1.0
2025-04-15,170.65,171.63,169.34,169.72,138234,170.136058591695,171.113107155538,168.830003878802,169.208859444374,138651.572719291,0.0,1.0
2025-04-16,171.95,172.55,169.6,170.72,161935,171.432143421283,172.030336419554,169.08922084472,170.205847774826,162424.167920327,0.0,1.0
2025-04-17,172.03,173.45,168.675,171.26,97818,171.511902487719,172.927625916961,168.167006639051,170.744221473271,98113.4853961808,0.0,1.0
2025-04-21,170.8,172.16,169.65,170.58,133517,170.285606841263,171.641510970678,169.139070261242,170.066269408563,133920.323760881,0.0,1.0
2025-04-22,172.04,173.18,171.0,171.95,128200,171.521872371023,172.658439067739,170.485004507353,171.432143421283,128587.262342211,0.0,1.0
2025-04-23,172.71,175.785,172.24,172.4,87187,172.189854552427,175.255593668568,171.721270037114,171.880788169986,87450.3716211413,0.0,1.0
2025-04-24,171.84,175.51,171.7,174.405,104496,171.322474704933,174.981421877693,171.18289633867,173.879749772543,104811.658078874,0.0,1.0
2025-04-25,170.93,172.95,170.15,170.45,98112,170.415215324221,172.429131751735,169.637564426468,169.936660925604,98408.3735017084,0.0,1.0
2025-04-28,171.99,172.64,170.52,170.54,92096,171.472022954501,172.120065369295,170.006450108736,170.026389875345,92374.200566835,0.0,1.0
2025-04-29,172.1,173.2425,171.28,172.3,63409,171.581691670851,172.720750838392,170.76416123988,171.781089336941,63600.5438210392,0.0,1.0
2025-04-30,175.53,175.85,169.79,170.43,134337,175.001361644302,175.320397910047,169.278648627506,169.916721158995,134742.800789903,0.0,1.0
2025-05-01,175.25,176.82,174.87,175.96,113448,174.722204911775,176.287476590586,174.343349346204,175.430066626397,113790.699985953,0.0,1.0
2025-05-02,176.18,177.22,175.0,176.63,137796,175.649404059096,176.686271922767,174.472957829162,176.0980488078,138212.249623302,0.0,1.0
2025-05-05,174.01,177.13,173.83,175.89,99257,173.485939382015,176.596542973026,173.306481482533,175.360277443265,99556.8322800374,0.0,1.0
2025-05-06,172.95,174.54,170.95,170.95,129746,172.429131751735,174.014343197154,170.43515509083,170.43515509083,130137.932448147,0.0,1.0
2025-05-07,174.82,174.84,173.28,173.93,100158,174.293499929681,174.31343969629,172.758137900784,173.406180315578,100460.553991195,0.0,1.0
2025-05-08,174.9,175.96,173.45,174.6,118312,174.373258996117,175.430066626397,172.927625916961,174.074162496981,118669.392997127,0.0,1.0
2025-05-09,173.4,175.895,173.26,174.62,61651,172.877776500439,175.365262384917,172.738198134175,174.094102263591,61837.2333124776,0.0,1.0
2025-05-12,176.26,176.365,174.37,175.74,74113,175.729163125532,175.83384690023,173.844855180977,175.210729193697,74336.8781120772,0.0,1.0
2025-05-13,175.15,177.89,174.92,176.88,75676,174.62250607873,177.35425410417,174.393198762726,176.347295890413,75904.5995710543,0.0,1.0
2025-05-14,171.71,176.055,171.01,174.91,126752,171.192866221974,175.52478051779,170.494974390658,174.383228879422,127134.88827145,0.0,1.0
2025-05-15,175.61,176.31,172.15,172.15,118535,175.081120710738,175.779012542055,171.631541087373,171.631541087373,118893.06662819,0.0,1.0
2025-05-16,175.63,176.39,174.8,175.37,74285,175.101060477347,175.858771608491,174.273560163072,174.84184351143,74509.3976840184,0.0,1.0
2025-05-19,176.1,176.904,174.24,174.78,47171,175.56964499266,176.371223610344,173.715246698019,174.253620396463,47313.4926048707,0.0,1.0
2025-05-20,176.34,176.65,174.94,175.11,125225,175.808922191969,176.117988574409,174.413138529335,174.582626545512,125603.275560088,0.0,1.0
2025-05-21,173.04,176.555,172.99,176.0,99658,172.518860701476,176.023274683016,172.469011284953,175.469946159615,99959.0436076446,0.0,1.0
2025-05-22,172.36,173.45,171.67,173.45,72877,171.840908636768,172.927625916961,171.152986688756,172.927625916961,73097.1444439416,0.0,1.0
2025-05-23,173.06,174.077,171.045,171.9,66298,172.538800468085,173.552737600155,170.529868982223,171.38229400476,66498.270817191,0.0,1.0
2025-05-27,176.11,177.035,174.2,174.7,63502,175.579614875965,176.501829081633,173.675367164801,174.173861330027,63693.8247523795,0.0,1.0
2025-05-28,175.4,177.525,174.75,175.74,68490,174.871753161343,176.990353363555,174.223710746549,175.210729193697,68696.8923386743,0.0,1.0
2025-05-29,175.75,176.5,174.3975,174.5225,91696,175.220699077002,175.968440324841,173.872272360065,173.996895901371,91972.9922599949,0.0,1.0
2025-05-30,175.395,176.36,174.895,176.09,113355,174.866768219691,175.828861958578,174.368274054465,175.559675109355,113697.419054612,0.0,1.0
2025-06-02,175.18,175.91,173.09,175.07,108670,174.652415728644,175.380217209874,172.568710117998,174.542747012294,108998.266760749,0.0,1.0
2025-06-03,174.76,175.71,172.32,174.52,75210,174.233680629854,175.180819543784,171.80102910355,173.994403430545,75437.1918935856,0.0,1.0
2025-06-04,176.23,176.7,172.0825,174.24,38903,175.699253475619,176.167837990931,171.564244375068,173.715246698019,39020.5169024885,0.0,1.0
2025-06-05,176.4,177.51,174.895,177.13,102815,175.868741491796,176.975398538598,174.368274054465,176.596542973026,103125.580169379,0.0,1.0
2025-06-06,176.07,177.22,174.235,177.22,68642,175.539735342746,176.686271922767,173.710261756366,176.686271922767,68849.3514952735,0.0,1.0
2025-06-09,177.32,177.775,174.615,176.5,124494,176.785970755812,177.239600446168,174.089117321938,175.968440324841,124870.067379338,0.0,1.0
2025-06-10,179.74,180.38,177.47,177.81,73084,179.198682515507,179.836755046996,176.93551900538,177.274495037734,73304.769742731,0.0,1.0
2025-06-11,178.03,181.61,177.535,179.93,75891,177.493832470433,181.063050693453,177.000323246859,179.388110298293,76120.2490359807,0.0,1.0
2025-06-12,178.33,178.4936,177.24,177.24,52141,177.792928969569,177.956036260431,176.706211689376,176.706211689376,52298.5058173573,0.0,1.0
2025-06-13,176.74,178.045,176.23,176.5,90751,176.20771752415,177.50878729539,175.699253475619,175.968440324841,91025.1376350854,0.0,1.0
2025-06-16,178.03,180.13,177.05,177.15,110998,177.493832470433,179.587507964383,176.51678390659,176.616482739635,111333.299106558,0.0,1.0
2025-06-17,177.625,178.29,177.005,177.31,63435,177.0900521966,177.753049436351,176.471919431719,176.776000872507,63626.6223609839,0.0,1.0
2025-06-18,177.59,179.63,177.57,177.88,75043,177.055157605034,179.089013799157,177.035217838425,177.344284220865,75269.68742548,0.0,1.0
2025-06-20,172.74,178.92,171.52,178.05,111797,172.21976420234,178.381152084536,171.003438439188,177.513772237042,112134.712699471,0.0,1.0
2025-06-23,175.84,175.94,171.195,173.04,421902,175.310428026742,175.410126859788,170.679417231791,172.518860701476,423176.467680995,0.0,1.0
2025-06-24,177.315,179.42,174.97,176.04,110426,176.78098581416,178.879646249762,174.443048179249,175.509825692833,110759.571227776,0.0,1.0
2025-06-25,171.37,176.72,171.31,176.72,148416,170.85389018962,176.18777775754,170.794070889793,176.18777775754,148864.330169903,0.0,1.0
2025-06-26,172.48,173.31,171.725,172.48,135922,171.960547236422,172.788047550698,171.207821046931,171.960547236422,136332.588705757,0.0,1.0
2025-06-27,172.92,174.64,171.915,172.53,151424,172.399222101821,174.1140420302,171.397248829717,172.010396652945,151881.41663734,0.0,1.0
2025-06-30,174.62,174.88,171.625,172.82,486446,174.368274054465,174.627899247766,171.377591539328,172.570868870076,487148.255498976,0.275,1.0
2025-07-01,175.69,176.67,172.795,174.7,68631,175.436731580741,176.415318847797,172.545904909181,174.448158729327,68730.0788230352,0.0,1.0
2025-07-02,176.15,178.87,172.6,174.97,216431,175.896068461196,178.612147406495,172.351186014206,174.717769506985,216743.449603653,0.0,1.0
2025-07-03,178.79,178.93,176.62,177.0,41198,178.532262731633,178.672060912641,176.365390926008,176.744843131602,41257.4753005407,0.0,1.0
2025-07-07,176.71,178.28,175.865,177.3,106291,176.455261185228,178.02299792939,175.611479307001,177.044410662333,106444.446506378,0.0,1.0
2025-07-08,177.08,178.92,176.36,176.53,101781,176.824727806463,178.662075328283,176.105765732708,176.275520666789,101927.935665914,0.0,1.0
2025-07-09,177.7,178.395,176.77,178.2,78100,177.443834036642,178.137832149503,176.515174691374,177.943113254528,78212.7487007192,0.0,1.0
2025-07-10,178.72,180.05,176.5,176.5,113676,178.462363641129,179.790446360706,176.245563913716,176.245563913716,113840.107827183,0.0,1.0
2025-07-11,177.94,178.465,176.43,178.18,115109,177.683488061227,178.207731240007,176.175664823212,177.923142085812,115275.176570949,0.0,1.0
2025-07-14,179.03,180.85,177.36,177.36,159243,178.771916756218,180.589293109323,177.10432416848,177.10432416848,159472.890414195,0.0,1.0
2025-07-15,176.67,179.87,176.56,179.24,71716,176.415318847797,179.610705842267,176.305477419862,178.98161402773,71819.532468896,0.0,1.0
2025-07-16,176.96,178.15,175.355,178.15,107785,176.704900794171,177.893185332739,175.102214504757,177.893185332739,107940.60331251,0.0,1.0
2025-07-17,175.77,178.94,173.795,173.795,124672,175.516616255602,178.682046496999,173.544463344953,173.544463344953,124851.982151294,0.0,1.0
2025-07-18,178.12,178.19,174.695,176.69,175513,177.863228579666,177.93312767017,174.443165937148,176.435290016512,175766.378523807,0.0,1.0
2025-07-21,179.79,181.145,178.2,179.02,117412,179.530821167405,180.883867847876,177.943113254528,178.761931171861,117581.501286157,0.0,1.0
2025-07-22,179.66,182.275,179.66,180.49,117631,179.401008570755,182.012238880298,179.401008570755,180.229812072445,117800.817444485,0.0,1.0
2025-07-23,179.06,180.8,178.405,180.0,84561,178.801873509292,180.539365187534,178.147817733861,179.740518438917,84683.076093233,0.0,1.0
2025-07-24,194.0,198.73,184.44,186.66,447454,193.720336539722,198.443517940922,184.174117893744,186.390917621157,448099.964880045,0.0,1.0
2025-07-25,200.08,200.41,195.25,196.35,204606,199.791571829214,200.121096113019,194.968534584436,196.066948863785,204901.378497559,0.0,1.0
2025-07-28,195.57,201.1,195.41,199.1,266690,195.288073283883,200.810101433701,195.12830393416,198.812984562158,267075.005774582,0.0,1.0
2025-07-29,196.62,199.36,196.1,196.88,524821,196.336559641444,199.072609755458,195.817309254842,196.596184834744,525578.655388733,0.0,1.0
2025-07-30,197.53,199.26,195.51,197.19,253077,197.245247817996,198.972753911881,195.228159777737,196.905737949834,253442.353430626,0.0,1.0
2025-07-31,197.22,198.63,195.76,196.79,170407,196.935694702907,198.343662097345,195.47779938668,196.506314575525,170653.007270723,0.0,1.0
2025-08-01,195.8,197.425,194.01,195.99,120214,195.517741724111,197.14039918224,193.730322124079,195.707467826907,120387.546380387,0.0,1.0
2025-08-04,196.8,198.01,196.56,197.0,53917,196.516300159883,197.724555867166,196.276646135297,196.716011847037,53994.8370255655,0.0,1.0
2025-08-05,197.28,198.5,195.88,196.31,116594,196.995608209053,198.213849500695,195.597626398973,196.027006526354,116762.320384272,0.0,1.0
2025-08-06,195.98,197.97,195.06,197.97,101114,195.69748224255,197.684613529736,194.77880848164,197.684613529736,101259.972754475,0.0,1.0
2025-08-07,198.74,199.14,196.58,196.58,152347,198.45350352528,198.852926899588,196.296617304013,196.296617304013,152566.93503596,0.0,1.0
2025-08-08,197.54,199.3,197.11,199.3,124704,197.255233402354,199.012696249312,196.825853274972,199.012696249312,124884.028347945,0.0,1.0
2025-08-11,195.75,197.89,195.61,197.02,79604,195.467813802322,197.604728854874,195.328015621314,196.735983015752,79718.9199433042,0.0,1.0
2025-08-12,195.18,196.08,194.65,195.91,68148,194.898635493932,195.797338086127,194.369399522973,195.627583152046,68246.3815423383,0.0,1.0
2025-08-13,199.83,199.83,195.98,196.44,207429,199.541932220271,199.541932220271,195.69748224255,196.156819123005,207728.453908342,0.0,1.0
2025-08-14,199.65,199.77,197.47,198.08,119716,199.362191701832,199.482018714125,197.18533431185,197.79445495767,119888.82744501,0.0,1.0
2025-08-15,198.22,200.2,198.04,199.39,70534,197.934253138678,199.911398841507,197.75451262024,199.102566508531,70635.8260801094,0.0,1.0
2025-08-18,198.06,199.07,197.23,198.81,64226,197.774483788955,198.783027809084,196.945680287264,198.523402615784,64318.7195653315,0.0,1.0
2025-08-19,200.36,201.67,199.04,200.29,60240,200.07116819123,201.379279742091,198.753071056011,200.001269100726,60326.9651950234,0.0,1.0
2025-08-20,199.32,201.33,199.06,199.07,144765,199.032667418027,201.039769873929,198.773042224727,198.783027809084,144973.989317025,0.0,1.0
2025-08-21,197.34,199.69,197.13,198.18,74564,197.055521715199,199.402134039263,196.845824443687,197.894310801248,74671.6439708122,0.0,1.0
2025-08-22,199.79,201.225,197.41,198.23,117274,199.50198988284,200.934921238173,197.125420805703,197.944238723036,117443.302063101,0.0,1.0
2025-08-25,200.25,200.55,198.735,199.68,59949,199.961326763295,200.260894294027,198.448510733101,199.392148454905,60035.5450942307,0.0,1.0
2025-08-26,201.51,202.555,200.455,200.455,86479,201.219510392368,202.263003957749,200.166031242628,200.166031242628,86603.8450049869,0.0,1.0
2025-08-27,201.17,202.03,195.175,201.02,61147,200.880000524205,201.738760778969,194.893642701753,200.730216758839,61235.2745813429,0.0,1.0
2025-08-28,200.62,202.29,199.31,201.07,61107,200.330793384531,201.99838597227,199.02268183367,200.780144680628,61195.2168355293,0.0,1.0
2025-08-29,201.2,202.08,199.72,200.485,62022,200.909957277278,201.788688700757,199.432090792336,200.195987995702,62111.5377710117,0.0,1.0
2025-09-02,197.545,198.59,196.815,198.24,60036,197.260226194533,198.303719759914,196.531278536419,197.954224307394,60122.6706913747,0.0,1.0
2025-09-03,198.57,198.815,196.77,196.77,55870,198.283748591199,198.528395407963,196.486343406809,196.486343406809,55950.6564649062,0.0,1.0
2025-09-04,202.12,202.12,198.98,199.48,56691,201.828631038188,201.828631038188,198.693157549865,199.192436767751,56772.841697727,0.0,1.0
2025-09-05,201.58,203.8,201.28,202.8,38276,201.289409482872,203.506209210285,200.98984195214,202.507650774513,38331.2569688697,0.0,1.0
2025-09-08,206.41,206.51,200.3473,201.28,97591,206.112446727649,206.212302571226,200.058486499096,200.98984195214,97731.8867919577,0.0,1.0
2025-09-09,205.89,206.27,204.38,205.34,63724,205.593196341048,205.972648546641,204.085373103033,205.043989201373,63815.9948553729,0.0,1.0
2025-09-10,204.6,206.395,204.54,205.72,84020,204.305055958902,206.097468351113,204.245142452756,205.423441406967,84141.2950811068,0.0,1.0
2025-09-11,208.43,209.66,204.62,205.45,146666,208.129534767908,209.357761643907,204.325027127618,205.153830629308,146877.733686808,0.0,1.0
2025-09-12,204.41,208.75,204.39,208.75,71409,204.115329856106,208.449073467355,204.09535868739,208.449073467355,71512.0892697778,0.0,1.0
2025-09-15,204.93,205.99,203.565,205.34,206606,204.634580242707,205.693052184625,203.271547977879,205.043989201373,206904.26578823,0.0,1.0
2025-09-16,202.67,205.69,202.2,205.69,115667,202.377838177863,205.393484653894,201.90851571305,205.393484653894,115833.982125046,0.0,1.0
2025-09-17,203.21,205.5,202.82,203.78,101840,202.91705973318,205.203758551097,202.527621943229,203.486238041569,101987.020840989,0.0,1.0
2025-09-18,201.6,204.54,201.32,203.25,80250,201.309380651587,204.245142452756,201.029784289571,202.95700207061,80365.852538191,0.0,1.0
2025-09-19,201.59,202.67,199.45,201.74,161962,201.299395067229,202.377838177863,199.162480014678,201.449178832595,162195.815685863,0.0,1.0
2025-09-22,197.95,202.04,197.775,200.515,199722,197.66464236102,201.748746363327,197.48989463476,200.225944748775,200010.327733739,0.0,1.0
2025-09-23,194.29,198.16,192.88,198.15,229458,194.009918486095,197.874339632532,192.601951091657,197.864354048174,229789.255971443,0.0,1.0
2025-09-24,191.05,194.75,190.84,194.75,223558,190.774589154195,194.46925536655,190.564891882683,194.46925536655,223880.738463961,0.0,1.0
2025-09-25,191.22,191.47,190.33,190.9,99294,190.944344088276,191.193983697219,190.055627080439,190.624805388829,99437.3453199644,0.0,1.0
2025-09-26,189.7,192.9,188.74,191.43,98772,189.426535265903,192.621922260373,188.467919167562,191.154041359788,98914.5917370991,0.0,1.0
2025-09-29,189.62,190.65,188.94,189.8,314722,189.346650591041,190.375165779886,188.667630854717,189.52639110948,315176.346947347,0.0,1.0
2025-09-30,190.49,191.7,187.29,189.65,188870,190.49,191.7,187.29,189.65,188870,0.275,1.0
2025-10-01,188.0,191.0,187.88,189.66,82206,188.0,191.0,187.88,189.66,82206,0.0,1.0
2025-10-02,187.71,188.98,186.845,187.66,152901,187.71,188.98,186.845,187.66,152901,0.0,1.0
2025-10-03,188.72,190.105,187.85,188.54,77075,188.72,190.105,187.85,188.54,77075,0.0,1.0
2025-10-06,186.22,189.72,185.96,188.82,211859,186.22,189.72,185.96,188.82,211859,0.0,1.0
2025-10-07,187.03,188.04,186.2,187.14,75459,187.03,188.04,186.2,187.14,75459,0.0,1.0
2025-10-08,185.04,186.5,184.733,186.09,187572,185.04,186.5,184.733,186.09,187572,0.0,1.0
2025-10-09,184.15,185.76,183.96,184.55,55232,184.15,185.76,183.96,184.55,55232,0.0,1.0
2025-10-10,183.15,185.75,183.15,185.75,105046,183.15,185.75,183.15,185.75,105046,0.0,1.0
2025-10-13,184.51,185.08,182.8,183.31,50031,184.51,185.08,182.8,183.31,50031,0.0,1.0
2025-10-14,184.38,185.82,183.71,185.82,166543,184.38,185.82,183.71,185.82,166543,0.0,1.0
2025-10-15,184.95,187.96,184.95,185.455,92591,184.95,187.96,184.95,185.455,92591,0.0,1.0
2025-10-16,182.96,186.27,182.6,185.63,128695,182.96,186.27,182.6,185.63,128695,0.0,1.0
2025-10-17,183.26,183.975,181.83,183.125,248840,183.26,183.975,181.83,183.125,248840,0.0,1.0
2025-10-20,183.58,184.42,182.47,184.04,153935,183.58,184.42,182.47,184.04,153935,0.0,1.0
2025-10-21,185.01,186.4907,183.1,183.1,167556,185.01,186.4907,183.1,183.1,167556,0.0,1.0
2025-10-22,184.76,185.59,183.98,185.54,196255,184.76,185.59,183.98,185.54,196255,0.0,1.0
2025-10-23,166.73,189.05,165.17,185.0,425300,166.73,189.05,165.17,185.0,425300,0.0,1.0
2025-10-24,164.64,171.875,162.88,171.875,517723,164.64,171.875,162.88,171.875,517723,0.0,1.0
2025-10-27,162.69,166.475,162.5,165.23,386260,162.69,166.475,162.5,165.23,386260,0.0,1.0
2025-10-28,159.44,164.605,159.09,161.82,283618,159.44,164.605,159.09,161.82,283618,0.0,1.0
2025-10-29,155.75,160.12,155.74,158.38,497604,155.75,160.12,155.74,158.38,497604,0.0,1.0
2025-10-30,156.45,156.83,154.58,155.74,237879,156.45,156.83,154.58,155.74,237879,0.0,1.0
2025-10-31,159.41,160.65,154.6832,155.08,777732,159.41,160.65,154.6832,155.08,777732,0.0,1.0
2025-11-03,157.27,159.145,155.885,158.13,395664,157.27,159.145,155.885,158.13,395664,0.0,1.0
2025-11-04,155.64,156.97,154.435,156.97,167179,155.64,156.97,154.435,156.97,167179,0.0,1.0
2025-11-05,154.94,156.71,153.87,156.63,293086,154.94,156.71,153.87,156.63,293086,0.0,1.0
2025-11-06,153.82,154.77,152.94,154.2,273788,153.82,154.77,152.94,154.2,273788,0.0,1.0
2025-11-07,151.41,154.7,151.33,153.62,227798,151.41,154.7,151.33,153.62,227798,0.0,1.0
2025-11-10,152.28,152.97,149.13,151.77,295333,152.28,152.97,149.13,151.77,295333,0.0,1.0
2025-11-11,156.7,156.92,151.93,152.94,210642,156.7,156.92,151.93,152.94,210642,0.0,1.0
2025-11-12,156.35,158.84,155.72,156.31,136933,156.35,158.84,155.72,156.31,136933,0.0,1.0
2025-11-13,155.74,156.71,154.785,155.84,82111,155.74,156.71,154.785,155.84,82111,0.0,1.0
2025-11-14,156.13,157.38,155.28,155.55,240023,156.13,157.38,155.28,155.55,240023,0.0,1.0
2025-11-17,150.725,155.73,150.56,155.73,152608,150.725,155.73,150.56,155.73,152608,0.0,1.0
2025-11-18,150.91,151.325,149.62,150.08,246670,150.91,151.325,149.62,150.08,246670,0.0,1.0
2025-11-19,152.27,153.12,150.185,151.69,144501,152.27,153.12,150.185,151.69,144501,0.0,1.0
2025-11-20,151.88,153.92,151.0,153.02,315167,151.88,153.92,151.0,153.02,315167,0.0,1.0
2025-11-21,154.88,157.03,152.0,152.36,146541,154.88,157.03,152.0,152.36,146541,0.0,1.0
2025-11-24,152.13,154.64,151.035,154.33,169334,152.13,154.64,151.035,154.33,169334,0.0,1.0
2025-11-25,152.95,153.95,152.3,152.36,233393,152.95,153.95,152.3,152.36,233393,0.0,1.0
2025-11-26,153.73,154.3199,152.75,152.75,82297,153.73,154.3199,152.75,152.75,82297,0.0,1.0