date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-12-12,21.5,21.92,21.25,21.3,26543600,42.8942678630874,43.7322023980873,42.3954973065399,42.4952514178494,13304514.295979,0.0,1.0
2013-12-13,22.1,22.38,21.55,21.99,2513400,44.0913171988015,44.6499402221347,42.9940219743969,43.8718581539206,1259797.70006757,0.0,1.0
2013-12-16,21.52,25.95,21.52,23.13,9680700,42.9341695076112,51.7723837696334,42.9341695076112,46.1462518917773,4852281.21072817,0.0,1.0
2013-12-17,21.81,21.99,21.58,21.61,4748000,43.5127433532064,43.8718581539206,43.0538744411826,43.1137269079683,2379851.78639327,0.0,1.0
2013-12-18,21.83,22.18,21.66,21.83,5864300,43.5526449977302,44.2509237768967,43.2134810192778,43.5526449977302,2939377.59708215,0.0,1.0
2013-12-19,22.28,22.41,21.55,21.75,3014600,44.4504319995157,44.7097926889204,42.9940219743969,43.393038419635,1511015.41601962,0.0,1.0
2013-12-20,21.93,22.55,21.86,22.5,2041400,43.7521532203492,44.989104200587,43.6124974645159,44.8893500892775,1023215.97235535,0.0,1.0
2013-12-23,21.56,22.19,21.56,22.01,2504900,43.0139727966588,44.2708745991586,43.0139727966588,43.9117597984444,1255537.22403886,0.0,1.0
2013-12-24,21.51,21.67,21.15,21.6,2532300,42.9142186853493,43.2334318415397,42.1959890839209,43.0937760857064,1269270.99382554,0.0,1.0
2013-12-26,21.7,21.96,21.55,21.56,2686500,43.2932843083254,43.8120056871349,42.9940219743969,43.0139727966588,1346561.04131119,0.0,1.0
2013-12-27,21.6,21.84,21.55,21.6,2237300,43.0937760857064,43.5725958199921,42.9940219743969,43.0937760857064,1121407.41400541,0.0,1.0
2013-12-30,21.89,21.97,21.6,21.72,1789000,43.6723499313016,43.8319565093968,43.0937760857064,43.3331859528492,896704.895926191,0.0,1.0
2013-12-31,22.25,22.47,21.95,22.0,2327600,44.39057953273,44.8294976224918,43.792054864873,43.8918089761825,1166668.70640459,0.0,1.0
2014-01-02,21.86,22.35,21.77,22.25,3619300,43.6124974645159,44.590087755349,43.4329400641588,44.39057953273,1814110.6930272,0.0,1.0
2014-01-03,22.01,22.09,21.75,21.8,946500,43.9117597984444,44.0713663765396,43.393038419635,43.4927925309445,474416.536609357,0.0,1.0
2014-01-06,22.0,22.12,21.76,21.99,2405600,43.8918089761825,44.1312188433253,43.4129892418969,43.8718581539206,1205764.83937398,0.0,1.0
2014-01-07,22.0,22.1,21.9,22.0,4088800,43.8918089761825,44.0913171988015,43.6923007535635,43.8918089761825,2049439.33955451,0.0,1.0
2014-01-08,22.03,22.03,21.8,22.03,2368500,43.9516614429682,43.9516614429682,43.4927925309445,43.9516614429682,1187169.11458982,0.0,1.0
2014-01-09,21.87,22.02,21.71,22.0,943100,43.6324482867778,43.9317106207063,43.3132351305874,43.8918089761825,472712.346197871,0.0,1.0
2014-01-10,21.69,21.86,21.57,21.76,1666900,43.2733334860635,43.6124974645159,43.0339236189207,43.4129892418969,835504.410854875,0.0,1.0
2014-01-13,21.72,21.83,21.56,21.56,1494300,43.3331859528492,43.5526449977302,43.0139727966588,43.0139727966588,748991.685848245,0.0,1.0
2014-01-14,22.1,22.11,21.64,21.71,2568300,44.0913171988015,44.1112680210634,43.173579374754,43.3132351305874,1287315.36288834,0.0,1.0
2014-01-15,21.91,22.17,21.83,22.05,1878100,43.7122515758254,44.2309729546348,43.5526449977302,43.991563087492,941364.709356612,0.0,1.0
2014-01-16,21.96,22.03,21.69,21.9,2318800,43.8120056871349,43.9516614429682,43.2733334860635,43.6923007535635,1162257.86063368,0.0,1.0
2014-01-17,22.25,22.56,21.8,21.96,5545100,44.39057953273,45.0090550228489,43.4927925309445,43.8120056871349,2779384.19139202,0.0,1.0
2014-01-21,21.92,22.59,21.8361,22.51,2627000,43.7322023980873,45.0689074896346,43.5648149993099,44.9093009115394,1316737.70911018,0.0,1.0
2014-01-22,22.46,22.49,21.9,21.99,2931600,44.8095468002299,44.8693992670156,43.6923007535635,43.8718581539206,1469413.12068039,0.0,1.0
2014-01-23,22.66,22.66,22.1,22.43,1920800,45.208563245468,45.208563245468,44.0913171988015,44.7496943334442,962767.335994985,0.0,1.0
2014-01-24,22.45,22.48,22.09,22.35,1828400,44.789595977968,44.8494484447537,44.0713663765396,44.590087755349,916453.455400475,0.0,1.0
2014-01-27,21.99,22.45,21.89,22.45,2256400,43.8718581539206,44.789595977968,43.6723499313016,44.789595977968,1130980.95425817,0.0,1.0
2014-01-28,21.9,22.0,21.75,21.84,1408100,43.6923007535635,43.8918089761825,43.393038419635,43.5725958199921,705785.446592325,0.0,1.0
2014-01-29,21.66,21.88,21.56,21.81,898500,43.2134810192778,43.6523991090397,43.0139727966588,43.5127433532064,450357.377858963,0.0,1.0
2014-01-30,21.66,21.82,21.6,21.76,1067600,43.2134810192778,43.5326941754683,43.0937760857064,43.4129892418969,535115.789206709,0.0,1.0
2014-01-31,21.65,21.69,21.34,21.51,879500,43.1935301970159,43.2733334860635,42.575054706897,42.9142186853493,440833.960853598,0.0,1.0
2014-02-03,20.95,21.7,20.84,21.65,2288000,41.7969726386829,43.2932843083254,41.5775135938019,43.1935301970159,1146819.90043551,0.0,1.0
2014-02-04,21.03,21.0799,20.835,21.0,1715000,41.9565792167781,42.056133819865,41.567538182671,41.8967267499924,859613.692852665,0.0,1.0
2014-02-05,20.8,20.96,20.55,20.85,1425700,41.4977103047543,41.8169234609448,40.9989397482068,41.5974644160639,714607.138134138,0.0,1.0
2014-02-06,21.2,21.2,20.82,20.84,603500,42.2957431952304,42.2957431952304,41.5376119492782,41.5775135938019,302493.798038824,0.0,1.0
2014-02-07,21.65,21.87,21.22,21.26,1052700,43.1935301970159,43.6324482867778,42.3356448397542,42.4154481288018,527647.425344608,0.0,1.0
2014-02-10,21.41,21.69,21.3,21.67,1154100,42.7147104627303,43.2733334860635,42.4952514178494,43.2334318415397,578472.398204817,0.0,1.0
2014-02-11,21.69,21.77,21.46,21.73,1318300,43.2733334860635,43.4329400641588,42.8144645740398,43.3531367751112,660774.770430129,0.0,1.0
2014-02-12,21.89,21.95,21.62,21.74,896000,43.6723499313016,43.792054864873,43.1336777302302,43.3730875973731,449104.296674045,0.0,1.0
2014-02-13,21.95,22.02,21.65,21.78,1131900,43.792054864873,43.9317106207063,43.1935301970159,43.4528908864207,567345.037282759,0.0,1.0
2014-02-14,22.0,22.05,21.86,22.0,1329400,43.8918089761825,43.991563087492,43.6124974645159,43.8918089761825,666338.450891156,0.0,1.0
2014-02-18,21.76,22.0,21.73,22.0,1264400,43.4129892418969,43.8918089761825,43.3531367751112,43.8918089761825,633758.340083329,0.0,1.0
2014-02-19,21.53,21.95,21.5,21.76,905000,42.9541203298731,43.792054864873,42.8942678630874,43.4129892418969,453615.388939745,0.0,1.0
2014-02-20,21.49,21.67,21.31,21.5,1235500,42.8743170408255,43.2334318415397,42.5152022401113,42.8942678630874,619272.721585696,0.0,1.0
2014-02-21,22.15,22.19,21.47,21.5,2392800,44.191071310111,44.2708745991586,42.8344153963017,42.8942678630874,1199349.06370721,0.0,1.0
2014-02-24,22.26,22.5,22.0401,22.21,1525000,44.4105303549919,44.8893500892775,43.9718117734527,44.3107762436824,764379.522799018,0.0,1.0
2014-02-25,22.37,22.58,22.21,22.25,1689200,44.6299893998728,45.0489566673727,44.3107762436824,44.39057953273,846681.895024329,0.0,1.0
2014-02-26,22.54,22.68,22.3,22.41,2199800,44.9691533783251,45.2484648899918,44.4903336440395,44.7097926889204,1102611.19623166,0.0,1.0
2014-02-27,22.49,22.8601,21.8,22.41,4489400,44.8693992670156,45.6077791989286,43.4927925309445,44.7097926889204,2250233.06862552,0.0,1.0
2014-02-28,22.36,22.58,22.08,22.5,1991600,44.6100385776109,45.0489566673727,44.0514155542777,44.8893500892775,998254.595151819,0.0,1.0
2014-03-03,22.49,22.5,22.11,22.22,1388700,44.8693992670156,44.8893500892775,44.1112680210634,44.3307270659443,696061.536597375,0.0,1.0
2014-03-04,22.56,23.1,22.455,22.91,4734000,45.0090550228489,46.0863994249916,44.799571389099,45.7073338020155,2372834.53175774,0.0,1.0
2014-03-05,22.77,22.89,22.45,22.47,1372200,45.4280222903489,45.6674321574917,44.789595977968,44.8294976224918,687791.200776925,0.0,1.0
2014-03-06,22.48,22.86,22.4,22.77,1400300,44.8494484447537,45.607579690706,44.6898418666585,45.4280222903489,701875.833295387,0.0,1.0
2014-03-07,22.71,22.83,22.4,22.45,1318100,45.3083173567775,45.5477272239203,44.6898418666585,44.789595977968,660674.523935334,0.0,1.0
2014-03-10,22.38,22.85,22.23,22.76,1892000,44.6499402221347,45.5876288684441,44.3506778882062,45.408071468087,948331.840744749,0.0,1.0
2014-03-11,22.11,22.46,22.0,22.39,1714300,44.1112680210634,44.8095468002299,43.8918089761825,44.6698910443966,859262.830120889,0.0,1.0
2014-03-12,22.35,22.3993,21.77,22.04,1618300,44.590087755349,44.6884453091002,43.4329400641588,43.9716122652301,811144.512620099,0.0,1.0
2014-03-13,22.05,22.43,21.96,22.23,2037000,43.991563087492,44.7496943334442,43.8120056871349,44.3506778882062,1021010.5494699,0.0,1.0
2014-03-14,22.03,22.26,21.87,21.96,1249800,43.9516614429682,44.4105303549919,43.6324482867778,43.8120056871349,626440.345963418,0.0,1.0
2014-03-17,22.12,22.39,22.09,22.11,757700,44.1312188433253,44.6698910443966,44.0713663765396,44.1112680210634,379783.845524469,0.0,1.0
2014-03-18,22.57,22.59,22.06,22.1,1390800,45.0290058451108,45.0689074896346,44.0115139097539,44.0913171988015,697114.124792705,0.0,1.0
2014-03-19,22.26,22.525,22.16,22.52,1504900,44.4105303549919,44.9392271449323,44.2110221323729,44.9292517338013,754304.75007229,0.0,1.0
2014-03-20,22.17,22.42,22.11,22.25,1339400,44.2309729546348,44.7297435111823,44.1112680210634,44.39057953273,671350.775630822,0.0,1.0
2014-03-21,22.99,22.99,22.15,22.27,6210900,45.8669403801107,45.8669403801107,44.191071310111,44.4304811772538,3113104.77255896,0.0,1.0
2014-03-24,22.76,23.09,22.46,22.94,1982300,45.408071468087,46.0664486027297,44.8095468002299,45.7671862688012,993593.133143929,0.0,1.0
2014-03-25,22.48,22.9,22.48,22.78,1604200,44.8494484447537,45.6873829797536,44.8494484447537,45.4479731126108,804077.134737171,0.0,1.0
2014-03-26,22.34,22.57,22.29,22.5,1604600,44.5701369330871,45.0290058451108,44.4703828217776,44.8893500892775,804277.627726757,0.0,1.0
2014-03-27,22.23,22.515,22.17,22.31,1375900,44.3506778882062,44.9192763226704,44.2309729546348,44.5102844663014,689645.760930602,0.0,1.0
2014-03-28,22.25,22.38,21.95,22.17,4253900,44.39057953273,44.6499402221347,43.792054864873,44.2309729546348,2132192.82100639,0.0,1.0
2014-03-31,22.24,22.43,22.0,22.34,10048500,44.3706287104681,44.7496943334442,43.8918089761825,44.5701369330871,5036634.51465307,0.0,1.0
2014-04-01,22.55,22.7,22.21,22.22,2159800,44.989104200587,45.2883665345156,44.3107762436824,44.3307270659443,1082561.897273,0.0,1.0
2014-04-02,22.47,22.691,22.45,22.5,2178300,44.8294976224918,45.2704107944798,44.789595977968,44.8893500892775,1091834.69804138,0.0,1.0
2014-04-03,22.02,22.58,22.02,22.5,1968600,43.9317106207063,45.0489566673727,43.9317106207063,44.8893500892775,986726.248250587,0.0,1.0
2014-04-04,21.59,22.05,21.56,22.03,5678500,43.0738252634445,43.991563087492,43.0139727966588,43.9516614429682,2846248.60341916,0.0,1.0
2014-04-07,21.37,21.6311,21.26,21.6,1424700,42.6349071736827,43.1558231429409,42.4154481288018,43.0937760857064,714105.905660171,0.0,1.0
2014-04-08,21.36,21.4,21.14,21.35,1408000,42.6149563514208,42.6947596404684,42.176038261659,42.5950055291589,705735.323344929,0.0,1.0
2014-04-09,21.51,21.65,21.38,21.43,1774600,42.9142186853493,43.1935301970159,42.6548579959446,42.7546121072541,889487.148301074,0.0,1.0
2014-04-10,21.18,21.57,21.04,21.47,1083400,42.2558415507066,43.0339236189207,41.97653003904,42.8344153963017,543035.262295381,0.0,1.0
2014-04-11,21.25,21.38,20.96,21.1,1559800,42.3954973065399,42.6548579959446,41.8169234609448,42.0962349726114,781822.412893054,0.0,1.0
2014-04-14,21.35,21.61,21.11,21.29,1057600,42.5950055291589,43.1137269079683,42.1161857948733,42.4753005955875,530103.464467043,0.0,1.0
2014-04-15,21.38,21.51,21.0,21.51,995200,42.6548579959446,42.9142186853493,41.8967267499924,42.9142186853493,498826.558091529,0.0,1.0
2014-04-16,21.6,21.615,21.23,21.27,1075200,43.0937760857064,43.1237023190993,42.3555956620161,42.4353989510637,538925.156008855,0.0,1.0
2014-04-17,21.77,21.86,21.3,21.54,1652200,43.4329400641588,43.6124974645159,42.4952514178494,42.974071152135,828136.293487564,0.0,1.0
2014-04-21,21.46,21.72,21.37,21.72,1022200,42.8144645740398,43.3331859528492,42.6349071736827,43.3331859528492,512359.834888627,0.0,1.0
2014-04-22,21.51,21.72,21.43,21.45,1050100,42.9142186853493,43.3331859528492,42.7546121072541,42.7945137517779,526344.220912294,0.0,1.0
2014-04-23,21.49,21.65,21.36,21.48,964200,42.8743170408255,43.1935301970159,42.6149563514208,42.8543662185636,483288.351398566,0.0,1.0
2014-04-24,21.5,21.67,21.46,21.56,620400,42.8942678630874,43.2334318415397,42.8144645740398,43.0139727966588,310964.62684886,0.0,1.0
2014-04-25,21.33,21.52,21.24,21.5,420500,42.5551038846351,42.9341695076112,42.375546484278,42.8942678630874,210768.255302942,0.0,1.0
2014-04-28,21.37,21.43,21.05,21.34,1283900,42.6349071736827,42.7546121072541,41.9964808613019,42.575054706897,643532.373325678,0.0,1.0
2014-04-29,21.09,21.68,20.97,21.62,2652900,42.0762841503495,43.2533826638016,41.8368742832067,43.1336777302302,1329719.63018591,0.0,1.0
2014-04-30,21.83,21.85,21.15,21.21,1889700,43.5526449977302,43.592546642254,42.1959890839209,42.3156940174923,947179.006054624,0.0,1.0
2014-05-01,22.08,22.13,21.45,21.79,1437500,44.0514155542777,44.1511696655872,42.7945137517779,43.4728417086826,720521.681326943,0.0,1.0
2014-05-02,22.05,22.665,22.04,22.08,2033600,43.991563087492,45.2185386565989,43.9716122652301,44.0514155542777,1019306.35905841,0.0,1.0
2014-05-05,22.16,22.19,21.82,21.94,843100,44.2110221323729,44.2708745991586,43.5326941754683,43.7721040426111,422589.098801214,0.0,1.0
2014-05-06,22.16,22.28,21.9,22.1,1401900,44.2110221323729,44.4504319995157,43.6923007535635,44.0913171988015,702677.805253733,0.0,1.0
2014-05-07,22.66,22.98,22.105,22.8,2130100,45.208563245468,45.8469895578488,44.1012926099324,45.4878747571346,1067675.29279619,0.0,1.0
2014-05-08,22.64,22.86,22.56,22.76,2488800,45.1686616009442,45.607579690706,45.0090550228489,45.408071468087,1247467.381208,0.0,1.0
2014-05-09,23.07,23.8,22.78,23.73,7102200,46.0265469582059,47.4829569833247,45.4479731126108,47.3433012274914,3559853.27660537,0.0,1.0
2014-05-12,22.98,23.5501,22.67,23.45,3256000,45.8469895578488,46.9843859349998,45.2285140677299,46.7846782041581,1632012.93523515,0.0,1.0
2014-05-13,23.0,23.22,22.89,23.1,2254200,45.8868912023726,46.3258092921344,45.6674321574917,46.0863994249916,1129878.24281544,0.0,1.0
2014-05-14,22.55,23.06,22.29,23.0,2445500,44.989104200587,46.006596135944,44.4703828217776,45.8868912023726,1225764.01508525,0.0,1.0
2014-05-15,21.9,22.6,21.66,22.6,3737500,43.6923007535635,45.0888583118966,43.2134810192778,45.0888583118966,1873356.37145005,0.0,1.0
2014-05-16,21.87,22.06,21.44,22.0,2521600,43.6324482867778,44.0115139097539,42.774562929516,43.8918089761825,1263907.8063541,0.0,1.0
2014-05-19,21.91,22.01,21.72,21.9,1991300,43.7122515758254,43.9117597984444,43.3331859528492,43.6923007535635,998104.225409628,0.0,1.0
2014-05-20,21.41,21.99,21.37,21.93,2789100,42.7147104627303,43.8718581539206,42.6349071736827,43.7521532203492,1397987.49314016,0.0,1.0
2014-05-21,21.85,22.0,21.45,21.5,3843000,43.592546642254,43.8918089761825,42.7945137517779,42.8942678630874,1926236.39745352,0.0,1.0
2014-05-22,21.99,22.05,21.84,21.84,2056900,43.8718581539206,43.991563087492,43.5725958199921,43.5725958199921,1030985.07570184,0.0,1.0
2014-05-23,22.05,22.34,22.01,22.27,1083000,43.991563087492,44.5701369330871,43.9117597984444,44.4304811772538,542834.769305794,0.0,1.0
2014-05-27,22.24,22.33,21.95,22.18,2390200,44.3706287104681,44.5501861108252,43.792054864873,44.2509237768967,1198045.85927489,0.0,1.0
2014-05-28,22.01,22.53,22.0,22.32,2163200,43.9117597984444,44.9492025560632,43.8918089761825,44.5302352885633,1084266.08768448,0.0,1.0
2014-05-29,22.18,22.2,21.875,22.06,1504000,44.2509237768967,44.2908254214205,43.6424236979087,44.0115139097539,753853.64084572,0.0,1.0
2014-05-30,22.62,22.65,22.13,22.13,2611300,45.1287599564204,45.1886124232061,44.1511696655872,44.1511696655872,1308868.3592689,0.0,1.0
2014-06-02,22.78,22.84,22.4,22.62,2467400,45.4479731126108,45.5676780461822,44.6898418666585,45.1287599564204,1236741.00626511,0.0,1.0
2014-06-03,22.71,22.91,22.44,22.68,3046400,45.3083173567775,45.7073338020155,44.7696451557061,45.2484648899918,1526954.60869175,0.0,1.0
2014-06-04,22.77,22.95,22.59,22.63,1366000,45.4280222903489,45.7871370910631,45.0689074896346,45.1487107786823,684683.559438333,0.0,1.0
2014-06-05,23.02,23.05,22.6,22.77,1803600,45.9267928468964,45.9866453136821,45.0888583118966,45.4280222903489,904022.890046104,0.0,1.0
2014-06-06,23.28,23.36,22.72,23.02,2534900,46.4455142257058,46.605120803801,45.3282681790394,45.9267928468964,1270574.19825786,0.0,1.0
2014-06-09,23.29,23.45,22.94,23.28,2534800,46.4654650479677,46.7846782041581,45.7671862688012,46.4455142257058,1270524.07501046,0.0,1.0
2014-06-10,23.43,23.67,23.16,23.16,2774000,46.7447765596343,47.22359629392,46.206104358563,46.206104358563,1390418.88278326,0.0,1.0
2014-06-11,22.81,23.07,22.65,22.99,7533200,45.5078255793965,46.0265469582059,45.1886124232061,45.8669403801107,3775884.47288495,0.0,1.0
2014-06-12,22.48,22.83,22.42,22.59,3726100,44.8494484447537,45.5477272239203,44.7297435111823,45.0689074896346,1867642.32124683,0.0,1.0
2014-06-13,22.29,22.55,22.17,22.45,4255300,44.4703828217776,44.989104200587,44.2309729546348,44.789595977968,2132894.54646994,0.0,1.0
2014-06-16,22.21,22.75,22.01,22.3,5363400,44.3107762436824,45.3881206458251,43.9117597984444,44.4903336440395,2688310.2508723,0.0,1.0
2014-06-17,22.34,22.535,22.2,22.2,2552200,44.5701369330871,44.9591779671942,44.2908254214205,44.2908254214205,1279245.52005748,0.0,1.0
2014-06-18,22.35,22.46,22.225,22.3,2873500,44.590087755349,44.8095468002299,44.3407024770753,44.4903336440395,1440291.51394294,0.0,1.0
2014-06-19,22.33,22.58,22.3,22.38,2666000,44.5501861108252,45.0489566673727,44.4903336440395,44.6499402221347,1336285.77559487,0.0,1.0
2014-06-20,22.26,22.46,22.26,22.46,3375100,44.4105303549919,44.8095468002299,44.4105303549919,44.8095468002299,1691709.72288457,0.0,1.0
2014-06-23,22.34,22.5,22.21,22.37,3232600,44.5701369330871,44.8893500892775,44.3107762436824,44.6299893998728,1620284.09534433,0.0,1.0
2014-06-24,22.5,22.901,22.31,22.34,11213600,44.8893500892775,45.6893780619798,44.5102844663014,44.5701369330871,5620620.47007152,0.0,1.0
2014-06-25,22.96,23.28,22.78,22.9,56091900,45.807087913325,46.4455142257058,45.4479731126108,45.6873829797536,28115081.8064854,0.0,1.0
2014-06-26,22.86,23.02,22.79,22.93,15539600,45.607579690706,45.9267928468964,45.4679239348727,45.7472354465393,7788952.15245089,0.0,1.0
2014-06-27,22.81,23.1,22.7,22.9,14082400,45.5078255793965,46.0863994249916,45.2883665345156,45.6873829797536,7058556.1913868,0.0,1.0
2014-06-30,23.3,23.325,22.73,22.8,6576200,46.4854158702296,46.5352929258844,45.3482190013013,45.4878747571346,3296204.99529895,0.0,1.0
2014-07-01,23.63,23.72,23.24,23.29,10280900,47.1437930048724,47.3233504052295,46.3657109366582,46.4654650479677,5153120.94160289,0.0,1.0
2014-07-02,23.86,23.91,23.42,23.5,6773000,47.6026619168961,47.7024160282056,46.7248257373724,46.8844323154676,3394847.54617557,0.0,1.0
2014-07-03,24.8,24.8,23.86,23.86,11249300,49.4780392095148,49.4780392095148,47.6026619168961,47.6026619168961,5638514.46939212,0.0,1.0
2014-07-07,24.5,24.71,24.4,24.6,7704000,48.8795145416578,49.2984818091577,48.6800063190387,49.0790227642768,3861494.97943844,0.0,1.0
2014-07-08,24.19,24.41,23.99,24.4,6014900,48.2610390515388,48.6999571413007,47.8620226063008,48.6800063190387,3014863.20766152,0.0,1.0
2014-07-09,24.72,24.77,24.16,24.3,5812900,49.3184326314196,49.4181867427291,48.2011865847531,48.4804980964197,2913614.24792027,0.0,1.0
2014-07-10,24.52,24.72,24.27,24.29,3834500,48.9194161861816,49.3184326314196,48.420645629634,48.4605472741578,1921975.92142481,0.0,1.0
2014-07-11,24.32,24.52,24.01,24.01,2840900,48.5203997409435,48.9194161861816,47.9019242508246,47.9019242508246,1423951.33529163,0.0,1.0
2014-07-14,24.46,24.84,24.4,24.56,4914100,48.7997112526102,49.5578424985624,48.6800063190387,48.9992194752292,2463106.50031911,0.0,1.0
2014-07-15,24.57,24.72,24.41,24.45,3936000,49.0191702974911,49.3184326314196,48.6999571413007,48.7797604303483,1972851.01753241,0.0,1.0
2014-07-16,24.58,24.7,24.34,24.61,2699900,49.039121119753,49.2785309868958,48.5603013854673,49.0989735865387,1353277.55646234,0.0,1.0
2014-07-17,24.07,24.695,24.0,24.43,6550200,48.021629184396,49.2685555757648,47.8819734285627,48.7398587858245,3283172.95097582,0.0,1.0
2014-07-18,24.55,24.57,24.14,24.24,3735700,48.9792686529673,49.0191702974911,48.1612849402293,48.3607931628483,1872454.15299691,0.0,1.0
2014-07-21,24.83,24.925,24.45,24.45,4887800,49.5378916763005,49.7274244877886,48.7797604303483,48.7797604303483,2449924.0862538,0.0,1.0
2014-07-22,25.13,25.26,24.75,24.89,4151000,50.1364163441575,50.3957770335623,49.3782850982053,49.6575966098719,2080615.99943523,0.0,1.0
2014-07-23,25.51,25.59,25.04,25.06,6306400,50.8945475901098,51.054154168205,49.9568589438004,49.9967605883242,3160972.47382277,0.0,1.0
2014-07-24,25.29,25.82,25.24,25.5,6865700,50.4556295003479,51.5130230802287,50.3558753890384,50.8745967678479,3441311.79651228,0.0,1.0
2014-07-25,25.28,25.54,25.07,25.19,1888300,50.4356786780861,50.9544000568955,50.0167114105861,50.2561212777289,946477.280591071,0.0,1.0
2014-07-28,25.24,25.49,25.09,25.28,2346300,50.3558753890384,50.854645945586,50.0566130551099,50.4356786780861,1176041.75366776,0.0,1.0
2014-07-29,24.98,25.38,24.9333,25.35,3460900,49.837154010229,50.6351869007051,49.7439836702659,50.5753344339194,1734715.4691509,0.0,1.0
2014-07-30,24.68,25.32,24.44,25.15,6228000,49.238629342372,50.5154819671337,48.7598096080864,50.1763179886813,3121675.84786379,0.0,1.0
2014-07-31,24.21,24.59,24.01,24.42,5578100,48.3009406960626,49.0590719420149,47.9019242508246,48.7199079635626,2795924.86303292,0.0,1.0
2014-08-01,24.29,24.55,23.15,24.5,9589500,48.4605472741578,48.9792686529673,46.1861535363011,48.8795145416578,4806568.80910242,0.0,1.0
2014-08-04,24.18,24.38,23.94,24.31,3417200,48.2410882292769,48.6401046745149,47.7622684949913,48.5004489186816,1712811.61003856,0.0,1.0
2014-08-05,23.72,24.2,23.5,24.12,5698300,47.3233504052295,48.2809898738007,46.8844323154676,48.1213832957055,2856173.0064037,0.0,1.0
2014-08-06,23.45,23.59,23.195,23.51,6017200,46.7846782041581,47.0639897158248,46.2759322364797,46.9043831377296,3016016.04235164,0.0,1.0
2014-08-07,23.68,23.965,23.59,23.63,4595000,47.2435471161819,47.8121455506461,47.0639897158248,47.1437930048724,2303163.21787638,0.0,1.0
2014-08-08,23.71,23.88,23.415,23.72,3243700,47.3033995829676,47.6425635614199,46.7148503262415,47.3233504052295,1625847.77580536,0.0,1.0
2014-08-11,24.06,24.255,23.85,23.95,1661000,48.0016783621341,48.3907193962412,47.5827110946342,47.7822193172532,832547.139258471,0.0,1.0
2014-08-12,24.11,24.18,23.85,23.97,1415000,48.1014324734436,48.2410882292769,47.5827110946342,47.822120961777,709243.950662695,0.0,1.0
2014-08-13,24.49,24.58,24.07,24.21,2444100,48.8595637193959,49.039121119753,48.021629184396,48.3009406960626,1225062.28962169,0.0,1.0
2014-08-14,24.73,24.74,24.49,24.56,1896500,49.3383834536815,49.3583342759434,48.8595637193959,48.9992194752292,950587.386877598,0.0,1.0
2014-08-15,24.67,24.95,24.39,24.87,2513200,49.2186785201101,49.7773015434433,48.6600554967768,49.6176949653481,1259697.45357278,0.0,1.0
2014-08-18,24.99,25.01,24.67,24.9,2201900,49.8571048324909,49.8970064770147,49.2186785201101,49.6775474321338,1103663.78442699,0.0,1.0
2014-08-19,25.11,25.25,24.91,25.01,2254800,50.0965146996337,50.3758262113003,49.6974982543957,49.8970064770147,1130178.98229982,0.0,1.0
2014-08-20,25.44,25.47,24.94,25.01,3353600,50.7548918342765,50.8147443010622,49.7573507211814,49.8970064770147,1680933.22469428,0.0,1.0
2014-08-21,25.54,25.64,25.37,25.4,2503300,50.9544000568955,51.1539082795145,50.6152360784432,50.6750885452289,1254735.25208051,0.0,1.0
2014-08-22,25.64,25.75,25.48,25.5,1943100,51.1539082795145,51.3733673243954,50.8346951233241,50.8745967678479,973944.82016444,0.0,1.0
2014-08-25,25.72,25.72,25.43,25.65,2676100,51.3135148576097,51.3135148576097,50.7349410120146,51.1738591017764,1341348.22358194,0.0,1.0
2014-08-26,25.65,25.79,25.53,25.7,1973700,51.1738591017764,51.453170613443,50.9344492346336,51.2736132130859,989282.533867817,0.0,1.0
2014-08-27,25.76,25.92,25.64,25.67,2653100,51.3933181466573,51.7125313028477,51.1539082795145,51.2137607463002,1329819.8766807,0.0,1.0
2014-08-28,25.66,25.76,25.435,25.61,2809300,51.1938099240383,51.3933181466573,50.7449164231455,51.0940558127288,1408112.38911428,0.0,1.0
2014-08-29,25.32,25.71,25.2,25.66,10837500,50.5154819671337,51.2935640353478,50.2760720999908,51.1938099240383,5432106.93661269,0.0,1.0
2014-09-02,25.46,25.82,25.15,25.52,2762800,50.7947934788003,51.5130230802287,50.1763179886813,50.9144984123717,1384805.07907484,0.0,1.0
2014-09-03,25.28,25.64,25.22,25.56,4540000,50.4356786780861,51.1539082795145,50.3159737445146,50.9943017014193,2275595.43180822,0.0,1.0
2014-09-04,25.34,25.68,25.08,25.38,3269700,50.5553836116575,51.2337115685621,50.036662232848,50.6351869007051,1638879.82012849,0.0,1.0
2014-09-05,25.76,25.9,25.15,25.36,3295700,51.3933181466573,51.6726296583239,50.1763179886813,50.5952852561813,1651911.86445162,0.0,1.0
2014-09-08,25.68,25.785,25.57,25.67,1194900,51.2337115685621,51.4431952023121,51.0142525236812,51.2137607463002,598922.683142653,0.0,1.0
2014-09-09,25.51,25.78,25.4,25.6,3120400,50.8945475901098,51.4332197911811,50.6750885452289,51.0741049904669,1564045.81176528,0.0,1.0
2014-09-10,25.28,25.57,25.22,25.55,3606500,50.4356786780861,51.0142525236812,50.3159737445146,50.9743508791574,1807694.91736043,0.0,1.0
2014-09-11,24.84,25.2,24.66,24.8,6763900,49.5578424985624,50.2760720999908,49.1987276978482,49.4780392095148,3390286.33066248,0.0,1.0
2014-09-12,24.4,24.85,24.25,24.78,5286900,48.6800063190387,49.5777933208243,48.3807439851102,49.438137564991,2649965.96661386,0.0,1.0
2014-09-15,24.13,24.48,24.09,24.4,3490400,48.1413341179674,48.839612897134,48.0615308289198,48.6800063190387,1749501.82713291,0.0,1.0
2014-09-16,24.65,24.72,24.01,24.07,3902700,49.1787768755863,49.3184326314196,47.9019242508246,48.021629184396,1956159.97614933,0.0,1.0
2014-09-17,25.01,25.12,24.64,24.69,5458700,49.8970064770147,50.1164655218956,49.1588260533244,49.2585801646339,2736077.70564131,0.0,1.0
2014-09-18,24.73,25.18,24.69,25.04,3630000,49.3383834536815,50.236170455467,49.2585801646339,49.9568589438004,1819473.88049864,0.0,1.0
2014-09-19,24.75,24.85,24.575,24.81,4636300,49.3782850982053,49.5777933208243,49.029145708622,49.4979900317767,2323864.1190512,0.0,1.0
2014-09-22,24.81,24.83,24.54,24.74,4507389,49.4979900317767,49.5378916763005,48.9593178307054,49.3583342759434,2259249.7395997,0.0,1.0
2014-09-23,24.69,24.83,24.65,24.73,4417574,49.2585801646339,49.5378916763005,49.1787768755863,49.3383834536815,2214231.54495039,0.0,1.0
2014-09-24,24.7,24.85,24.58,24.74,3154199,49.2785309868958,49.5777933208243,49.039121119753,49.3583342759434,1580986.96815288,0.0,1.0
2014-09-25,24.5,24.68,24.39,24.67,4509474,48.8795145416578,49.238629342372,48.6600554967768,49.2186785201101,2260294.80930792,0.0,1.0
2014-09-26,24.82,24.83,24.36,24.51,3872566,49.5179408540386,49.5378916763005,48.6002030299911,48.8994653639197,1941055.83677882,0.0,1.0
2014-09-29,24.55,24.76,24.47,24.63,2909720,48.9792686529673,49.3982359204672,48.8196620748721,49.1388752310625,1458446.15415,0.0,1.0
2014-09-30,24.63,24.74,24.32,24.52,5410330,49.1388752310625,49.3583342759434,48.5203997409435,48.9194161861816,2711833.09087555,0.0,1.0
2014-10-01,24.0,24.6,23.73,24.54,7833668,47.8819734285627,49.0790227642768,47.3433012274914,48.9593178307054,3926488.79187274,0.0,1.0
2014-10-02,23.98,24.125,23.67,24.0,4383673,47.8420717840389,48.1313587068365,47.22359629392,47.8819734285627,2197239.26285045,0.0,1.0
2014-10-03,24.32,24.38,24.09,24.19,1356833,48.5203997409435,48.6401046745149,48.0615308289198,48.2610390515388,680088.761349482,0.0,1.0
2014-10-06,24.21,24.805,24.11,24.61,4336683,48.3009406960626,49.4880146206457,48.1014324734436,49.0989735865387,2173686.34889876,0.0,1.0
2014-10-07,23.98,24.2,23.8526,24.0,2927276,47.8420717840389,48.2809898738007,47.5878983084223,47.8819734285627,1467245.79146296,0.0,1.0
2014-10-08,23.92,24.07,23.56,24.03,3699013,47.7223668504675,48.021629184396,47.0041372490391,47.9418258953484,1854065.4372245,0.0,1.0
2014-10-09,23.37,24.12,23.34,24.06,4585309,46.6250716260629,48.1213832957055,46.5652191592772,48.0016783621341,2298305.77397118,0.0,1.0
2014-10-10,22.77,23.34,22.73,23.31,5415322,45.4280222903489,46.5652191592772,45.3482190013013,46.5053666924915,2714335.24338559,0.0,1.0
2014-10-13,22.04,22.89,22.01,22.83,8724649,43.9716122652301,45.6674321574917,43.9117597984444,45.5477272239203,4373077.40275995,0.0,1.0
2014-10-14,22.03,22.42,21.62,22.25,6173023,43.9516614429682,44.7297435111823,43.1336777302302,44.39057953273,3094119.59014253,0.0,1.0
2014-10-15,21.61,22.15,20.72,21.41,11466188,43.1137269079683,44.191071310111,41.3381037266591,42.7147104627303,5747225.77820579,0.0,1.0
2014-10-16,21.86,22.35,21.14,21.25,11010237,43.6124974645159,44.590087755349,42.176038261659,42.3954973065399,5518688.33046825,0.0,1.0
2014-10-17,22.81,23.23,22.41,22.41,6644847,45.5078255793965,46.3457601143963,44.7097926889204,44.7097926889204,3330613.10093933,0.0,1.0
2014-10-20,23.62,23.66,22.79,22.84,4764207,47.1238421826105,47.2036454716581,45.4679239348727,45.5676780461822,2387975.26109884,0.0,1.0
2014-10-21,24.51,24.53,23.98,24.0,4565226,48.8994653639197,48.9393670084435,47.8420717840389,47.8819734285627,2288239.5221965,0.0,1.0
2014-10-22,24.01,24.67,23.92,24.61,3547824,47.9019242508246,49.2186785201101,47.7223668504675,49.0989735865387,1778284.60071797,0.0,1.0
2014-10-23,24.04,24.455,23.865,24.36,2760298,47.9617767176103,48.7897358414792,47.612637328027,48.6002030299911,1383550.99542497,0.0,1.0
2014-10-24,24.24,24.28,23.75,23.97,1562054,48.3607931628483,48.4405964518959,47.3832028720152,47.822120961777,782952.190889375,0.0,1.0
2014-10-27,24.18,24.3,23.77,24.24,1899375,48.2410882292769,48.4804980964197,47.423104516539,48.3607931628483,952028.430240252,0.0,1.0
2014-10-28,24.36,24.61,24.0,24.22,4893655,48.6002030299911,49.0989735865387,47.8819734285627,48.3208915183245,2452858.80238887,0.0,1.0
2014-10-29,24.56,24.765,24.3,24.48,3357133,48.9992194752292,49.4082113315981,48.4804980964197,48.839612897134,1682704.07902481,0.0,1.0
2014-10-30,25.01,25.21,24.3,24.38,4308936,49.8970064770147,50.2960229222527,48.4804980964197,48.6401046745149,2159778.65144361,0.0,1.0
2014-10-31,25.24,25.65,24.795,25.33,7106901,50.3558753890384,51.1738591017764,49.4680637983839,50.5354327893955,3562209.57046549,0.0,1.0
2014-11-03,25.25,25.57,24.79,24.85,5689826,50.3758262113003,51.0142525236812,49.4580883872529,49.5777933208243,2851925.56241931,0.0,1.0
2014-11-04,24.6,24.81,24.4,24.67,50517353,49.0790227642768,49.4979900317767,48.6800063190387,49.2186785201101,25320937.8224325,0.0,1.0
2014-11-05,25.04,25.1,24.65,24.76,14979685,49.9568589438004,50.0765638773718,49.1787768755863,49.3982359204672,7508304.57178991,0.0,1.0
2014-11-06,25.05,25.2,24.93,25.04,7923302,49.9768097660623,50.2760720999908,49.7373998989195,49.9568589438004,3971416.26344426,0.0,1.0
2014-11-07,24.97,25.2,24.81,25.17,4882567,49.8172031879671,50.2760720999908,49.4979900317767,50.2162196332051,2447301.13671753,0.0,1.0
2014-11-10,25.14,25.18,24.92,25.01,5144899,50.1563671664194,50.236170455467,49.7174490766576,49.8970064770147,2578790.45407813,0.0,1.0
2014-11-11,25.21,25.295,25.05,25.13,5919341,50.2960229222527,50.4656049114789,49.9768097660623,50.1364163441575,2966965.93368175,0.0,1.0
2014-11-12,25.32,25.37,24.89,25.2,4473212,50.5154819671337,50.6152360784432,49.6575966098719,50.2760720999908,2242119.11733694,0.0,1.0
2014-11-13,25.37,25.52,24.94,25.4,5902161,50.6152360784432,50.9144984123717,49.7573507211814,50.6750885452289,2958354.759779,0.0,1.0
2014-11-14,25.81,25.82,25.23,25.4,9078698,51.4930722579668,51.5130230802287,50.3359245667765,50.6750885452289,4550538.25893534,0.0,1.0
2014-11-17,25.42,25.755,25.36,25.62,3218223,50.7149901897527,51.3833427355264,50.5952852561813,51.1140066349907,1613077.87606611,0.0,1.0
2014-11-18,25.61,25.75,25.332,25.42,3771944,51.0940558127288,51.3733673243954,50.5394229538479,50.7149901897527,1890620.82278336,0.0,1.0
2014-11-19,25.52,25.69,25.35,25.52,2756870,50.9144984123717,51.253662390824,50.5753344339194,50.9144984123717,1381832.77050421,0.0,1.0
2014-11-20,25.45,25.56,25.11,25.47,4979993,50.7748426565384,50.9943017014193,50.0965146996337,50.8147443010622,2496134.21172619,0.0,1.0
2014-11-21,25.52,25.755,25.5,25.75,5633026,50.9144984123717,51.3833427355264,50.8745967678479,51.3733673243954,2823455.557898,0.0,1.0
2014-11-24,25.8,25.93,25.63,25.67,4188181,51.4731214357049,51.7324821251096,51.1339574572526,51.2137607463002,2099252.32404978,0.0,1.0
2014-11-25,26.15,26.16,25.76,25.79,4641540,52.1714002148714,52.1913510371334,51.3933181466573,51.453170613443,2326490.57721479,0.0,1.0
2014-11-26,26.02,26.18,25.91,26.12,2681151,51.9120395254667,52.2312526816572,51.6925804805858,52.1115477480857,1343879.94880794,0.0,1.0
2014-11-28,26.22,26.35,26.14,26.15,1541207,52.3110559707048,52.5704166601095,52.1514493926095,52.1714002148714,772502.997504593,0.0,1.0
2014-12-01,25.43,26.19,25.43,26.13,5558891,50.7349410120146,52.2512035039191,50.7349410120146,52.1314985703476,2786296.68844049,0.0,1.0
2014-12-02,25.51,25.69,25.485,25.57,5387642,50.8945475901098,51.253662390824,50.844670534455,51.0142525236812,2700461.12850619,0.0,1.0
2014-12-03,25.94,25.98,25.49,25.51,4579813,51.7524329473715,51.8322362364191,50.854645945586,50.8945475901098,2295551.00029425,0.0,1.0
2014-12-04,26.0,26.22,25.75,25.9,9241183,51.8721378809429,52.3110559707048,51.3733673243954,51.6726296583239,4631981.0174678,0.0,1.0
2014-12-05,26.42,26.46,26.09,26.09,4639081,52.7100724159428,52.7898757049904,52.0516952813,52.0516952813,2325258.0465613,0.0,1.0
2014-12-08,26.34,26.49,26.2,26.38,2175650,52.5504658378476,52.8497281717761,52.271154326181,52.6302691268952,1090506.43198537,0.0,1.0
2014-12-09,26.23,26.27,25.59,25.97,3145097,52.3310067929667,52.4108100820143,51.054154168205,51.8122854141572,1576424.75017483,0.0,1.0
2014-12-10,25.99,26.405,25.95,26.14,2987970,51.852187058681,52.6801461825499,51.7723837696334,52.1514493926095,1497667.59523789,0.0,1.0
2014-12-11,26.26,26.53,26.13,26.14,3265227,52.3908592597524,52.9295314608237,52.1314985703476,52.1514493926095,1636637.80727244,0.0,1.0
2014-12-12,25.87,26.26,25.85,26.17,3512387,51.6127771915382,52.3908592597524,51.5728755470144,52.2113018593953,1760522.42553802,0.0,1.0
2014-12-15,25.32,26.13,25.26,26.04,9258414,50.5154819671337,52.1314985703476,50.3957770335623,51.9519411699905,4640617.75422671,0.0,1.0
2014-12-16,24.74,25.25,24.74,25.09,8850155,49.3583342759434,50.3758262113003,49.3583342759434,50.0566130551099,4435985.0856376,0.0,1.0
2014-12-17,25.3,25.4,24.56,24.9,6006114,50.4755803226099,50.6750885452289,48.9992194752292,49.6775474321338,3010459.37914524,0.0,1.0
2014-12-18,25.87,25.88,25.41,25.63,4816153,51.6127771915382,51.6327280138001,50.6950393674908,51.1339574572526,2414012.28319151,0.0,1.0
2014-12-19,26.18,26.2,25.74,25.94,6203570,52.2312526816572,52.271154326181,51.3534165021335,51.7524329473715,3109430.73852478,0.0,1.0
2014-12-22,26.0,26.35,25.96,26.18,3736473,51.8721378809429,52.5704166601095,51.7923345918953,52.2312526816572,1872841.60569929,0.0,1.0
2014-12-23,26.1,26.26,26.03,26.2,3795107,52.0716461035619,52.3908592597524,51.9319903477286,52.271154326181,1902230.87057785,0.0,1.0
2014-12-24,26.21,26.35,26.01,26.05,1153024,52.2911051484429,52.5704166601095,51.8920887032048,51.9718919922524,577933.072062829,0.0,1.0
2014-12-26,26.28,26.46,26.27,26.32,645458,52.4307609042762,52.7898757049904,52.4108100820143,52.5105641933238,323524.510181513,0.0,1.0
2014-12-29,26.11,26.23,25.94,26.22,2438249,52.0915969258238,52.3310067929667,51.7524329473715,52.3110559707048,1222129.57841651,0.0,1.0
2014-12-30,26.09,26.23,25.98,26.05,1691874,52.0516952813,52.3310067929667,51.8322362364191,51.9718919922524,848022.190659716,0.0,1.0
2014-12-31,26.09,26.44,26.065,26.11,2289146,52.0516952813,52.7499740604666,52.0018182256453,52.0915969258238,1147394.31285068,0.0,1.0
2015-01-02,25.94,26.27,25.48,26.2,3676718,51.7524329473715,52.4108100820143,50.8346951233241,52.271154326181,1842890.45921742,0.0,1.0
2015-01-05,25.1,25.85,25.0,25.75,4334203,50.0765638773718,51.5728755470144,49.8770556547528,51.3733673243954,2172443.29236333,0.0,1.0
2015-01-06,24.87,25.06,24.36,25.05,7023332,49.6176949653481,49.9967605883242,48.6002030299911,49.9768097660623,3520322.07384857,0.0,1.0
2015-01-07,25.27,25.37,24.9201,25.17,4595307,50.4157278558242,50.6152360784432,49.7176485848802,50.2162196332051,2303317.09624589,0.0,1.0
2015-01-08,25.97,26.02,25.41,25.49,4306067,51.8122854141572,51.9120395254667,50.6950393674908,50.854645945586,2158340.6154758,0.0,1.0
2015-01-09,25.71,26.03,25.65,25.97,4229687,51.2935640353478,51.9319903477286,51.1738591017764,51.8122854141572,2120056.47911423,0.0,1.0
2015-01-12,25.45,25.69,25.345,25.69,3428268,50.7748426565384,51.253662390824,50.5653590227884,51.253662390824,1718359.25106042,0.0,1.0
2015-01-13,25.65,26.25,25.3401,25.96,5942513,51.1738591017764,52.3709084374905,50.5555831198801,51.7923345918953,2978580.4925685,0.0,1.0
2015-01-14,25.93,25.93,25.16,25.36,4027492,51.7324821251096,51.7324821251096,50.1962688109432,50.5952852561813,2018709.77904057,0.0,1.0
2015-01-15,25.6,26.0,25.56,25.97,2376303,51.0741049904669,51.8721378809429,50.9943017014193,51.8122854141572,1191080.23158418,0.0,1.0
2015-01-16,25.86,25.88,25.37,25.48,2638786,51.5928263692763,51.6327280138001,50.6152360784432,50.8346951233241,1322645.23504835,0.0,1.0
2015-01-20,25.78,25.94,25.47,25.88,3059194,51.4332197911811,51.7524329473715,50.8147443010622,51.6327280138001,1533367.37696368,0.0,1.0
2015-01-21,25.88,26.0,25.5,25.7,2429165,51.6327280138001,51.8721378809429,50.8745967678479,51.2736132130859,1217576.382623,0.0,1.0
2015-01-22,26.74,26.84,25.87,26.0,5487024,53.3484987283236,53.5480069509426,51.6127771915382,51.8721378809429,2750274.61423394,0.0,1.0
2015-01-23,26.56,26.9,26.52,26.75,3064212,52.9893839276094,53.667711884514,52.9095806385618,53.3684495505855,1535882.56151805,0.0,1.0
2015-01-26,26.91,26.94,26.49,26.57,3315797,53.6876627067759,53.7475151735616,52.8497281717761,53.0093347498713,1661985.13348093,0.0,1.0
2015-01-27,26.47,26.79,26.26,26.63,2871044,52.8098265272523,53.4482528396331,52.3908592597524,53.1290396834427,1439060.48698687,0.0,1.0
2015-01-28,26.45,26.905,26.4,26.73,6516675,52.7699248827285,53.677687295645,52.670170771419,53.3285479060617,3266369.13228609,0.0,1.0
2015-01-29,26.38,26.54,26.13,26.4,5546904,52.6302691268952,52.9494822830856,52.1314985703476,52.670170771419,2780288.41477506,0.0,1.0
2015-01-30,25.97,26.4,25.93,26.2,3451170,51.8122854141572,52.670170771419,51.7324821251096,52.271154326181,1729838.4771792,0.0,1.0
2015-02-02,26.12,26.15,25.55,26.0,6298807,52.1115477480857,52.1714002148714,50.9743508791574,51.8721378809429,3157166.61564794,0.0,1.0
2015-02-03,26.57,26.58,26.08,26.2,3462157,53.0093347498713,53.0292855721332,52.0317444590381,52.271154326181,1735345.51837067,0.0,1.0
2015-02-04,26.33,26.76,26.18,26.7,4814362,52.5305150155857,53.3884003728474,52.2312526816572,53.268695439276,2413114.57583064,0.0,1.0
2015-02-05,26.87,26.87,26.31,26.31,2435724,53.6078594177283,53.6078594177283,52.4906133710619,52.4906133710619,1220863.96641975,0.0,1.0
2015-02-06,26.36,27.25,26.34,26.97,9324509,52.5903674823714,54.3659906636806,52.5504658378476,53.8073676403473,4673746.71459354,0.0,1.0
2015-02-09,26.49,26.7,26.2,26.37,4925780,52.8497281717761,53.268695439276,52.271154326181,52.6103183046333,2468960.89561504,0.0,1.0
2015-02-10,27.46,27.47,26.77,26.86,6531724,54.7849579311805,54.8049087534424,53.4083511951093,53.5879085954664,3273912.17978681,0.0,1.0
2015-02-11,28.16,28.69,27.42,27.47,13577366,56.1815154895136,57.2389090693943,54.7051546421329,54.8049087534424,6805416.75012957,0.0,1.0
2015-02-12,28.44,28.63,28.11,28.37,8340763,56.7401385128468,57.1192041358229,56.0817613782041,56.6004827570135,4180661.27325882,0.0,1.0
2015-02-13,28.57,28.94,28.45,28.65,6523766,56.9994992022515,57.7376796259419,56.7600893351087,57.1591057803467,3269923.37175899,0.0,1.0
2015-02-17,28.65,28.9,28.34,28.57,5739512,57.1591057803467,57.6578763368943,56.5406302902278,56.9994992022515,2876829.79912081,0.0,1.0
2015-02-18,28.54,28.67,27.89,28.35,9203231,56.9396467354658,57.1990074248705,55.6428432884422,56.5605811124897,4612958.24261582,0.0,1.0
2015-02-19,28.35,28.69,28.35,28.54,5193475,56.5605811124897,57.2389090693943,56.5605811124897,56.9396467354658,2603138.32273353,0.0,1.0
2015-02-20,28.35,28.51,28.11,28.2,3926742,56.5605811124897,56.8797942686801,56.0817613782041,56.2613187785612,1968210.60728843,0.0,1.0
2015-02-23,27.92,28.27,27.86,28.2,4471574,55.7026957552279,56.4009745343945,55.5829908216565,56.2613187785612,2241298.09854459,0.0,1.0
2015-02-24,27.79,28.0,27.68,27.88,5164388,55.4433350658232,55.8623023333232,55.2238760209423,55.6228924661803,2588558.97376326,0.0,1.0
2015-02-25,27.92,27.97,27.73,27.82,5519377,55.7026957552279,55.8024498665375,55.3236301322518,55.5031875326089,2766490.98846418,0.0,1.0
2015-02-26,28.01,28.04,27.62,27.96,6084094,55.8822531555851,55.9421056223708,55.1041710873709,55.7824990442756,3049545.48746516,0.0,1.0
2015-02-27,28.27,28.29,28.0,28.0,4732380,56.4009745343945,56.4408761789183,55.8623023333232,55.8623023333232,2372022.53514991,0.0,1.0
2015-03-02,28.87,28.91,28.26,28.34,4167135,57.5980238701086,57.6778271591562,56.3810237121326,56.5406302902278,2088703.38540268,0.0,1.0
2015-03-03,29.27,29.2701,28.48,28.84,8480956,58.3960567605846,58.3962562688072,56.8199418018944,57.5381714033228,4250930.55748162,0.0,1.0
2015-03-04,28.96,29.168,28.5,29.16,9299985,57.7775812704657,58.1925583735132,56.8598434464182,58.1765977157037,4661454.48940198,0.0,1.0
2015-03-05,29.03,29.33,28.94,28.97,3970410,57.917237026299,58.515761694156,57.7376796259419,57.7975320927276,1990098.4269616,0.0,1.0
2015-03-06,28.24,28.9,28.22,28.8,5468608,56.3411220676088,57.6578763368943,56.301220423085,57.4583681142752,2741043.91699337,0.0,1.0
2015-03-09,28.28,28.4,28.11,28.4,3707205,56.4209253566564,56.6603352237992,56.0817613782041,56.6603352237992,1858171.53365123,0.0,1.0
2015-03-10,27.91,28.12,27.68,27.87,6025828,55.682744932966,56.101712200466,55.2238760209423,55.6029416439184,3020340.67613702,0.0,1.0
2015-03-11,28.04,28.12,27.82,27.87,5903584,55.9421056223708,56.101712200466,55.5031875326089,55.6029416439184,2959068.01358945,0.0,1.0
2015-03-12,28.31,28.811,28.22,28.22,4749568,56.4807778234421,57.4803140187633,56.301220423085,56.301220423085,2380637.71891245,0.0,1.0
2015-03-13,28.15,28.41,27.965,28.27,8205337,56.1615646672517,56.6802860460611,55.7924744554065,56.4009745343945,4112781.36423942,0.0,1.0
2015-03-16,28.98,29.1,28.28,28.28,5383498,57.8174829149895,58.0568927821323,56.4209253566564,56.4209253566564,2698384.02113407,0.0,1.0
2015-03-17,28.89,29.0,28.7,28.9,3540833,57.6379255146324,57.8573845595133,57.2588598916562,57.6578763368943,1774780.48449247,0.0,1.0
2015-03-18,29.3,29.33,28.65,28.85,3256273,58.4559092273703,58.515761694156,57.1591057803467,57.5581222255848,1632149.77170054,0.0,1.0
2015-03-19,29.46,29.51,29.16,29.19,3475498,58.7751223835607,58.8748764948702,58.1765977157037,58.2364501824894,1742032.46080586,0.0,1.0
2015-03-20,29.31,29.71,29.25,29.64,6828148,58.4758600496322,59.2738929401083,58.3561551160608,59.1342371842749,3422489.51464988,0.0,1.0
2015-03-23,29.47,29.7,29.17,29.33,4170706,58.7950732058226,59.2539421178463,58.1965485379656,58.515761694156,2090493.28656721,0.0,1.0
2015-03-24,29.48,29.62,29.16,29.41,6528473,58.8150240280845,59.0943355397511,58.1765977157037,58.6753682722512,3272282.67301395,0.0,1.0
2015-03-25,28.75,29.46,28.7,29.45,7530802,57.3586140029657,58.7751223835607,57.2588598916562,58.7551715612988,3774682.51741239,0.0,1.0
2015-03-26,29.18,29.38,28.45,28.55,10166935,58.2164993602275,58.6155158054655,56.7600893351087,56.9595975577277,5095997.9827073,0.0,1.0
2015-03-27,29.75,29.885,29.04,29.12,9734294,59.3536962291559,59.6230323296915,57.9371878485609,58.0967944266561,4879144.26393792,0.0,1.0
2015-03-30,29.63,30.063,29.51,29.91,5191417,59.114286362013,59.9781569659534,58.8748764948702,59.6729093853463,2602106.78630211,0.0,1.0
2015-03-31,29.62,29.85,29.44,29.59,10486041,59.0943355397511,59.5532044517749,58.7352207390369,59.0344830729654,5255944.27254488,0.0,1.0
2015-04-01,29.28,29.7,29.09,29.68,4735920,58.4160075828465,59.2539421178463,58.0369419598704,59.2140404733225,2373796.89810775,0.0,1.0
2015-04-02,29.36,29.71,29.3,29.33,7102586,58.5756141609417,59.2738929401083,58.4559092273703,58.515761694156,3560046.75234032,0.0,1.0
2015-04-06,29.62,29.73,29.22,29.25,6363698,59.0943355397511,59.3137945846321,58.2963026492751,58.3561551160608,3189692.09211611,0.0,1.0
2015-04-07,29.19,29.71,29.17,29.71,3527517,58.2364501824894,59.2738929401083,58.1965485379656,59.2738929401083,1768106.07286913,0.0,1.0
2015-04-08,30.51,30.53,29.82,30.08,11772158,60.8699587210603,60.9098603655841,59.4933519849892,60.0120733637986,5900587.87826534,0.0,1.0
2015-04-09,31.1,31.2,30.1549,30.42,8614182,62.0470572345125,62.2465654571315,60.1615050225402,60.6904013207032,4317707.75505829,0.0,1.0
2015-04-10,30.95,31.34,30.69,31.11,5796922,61.747794900584,62.5258769687981,61.2290735217746,62.0670080567744,2905605.55545123,0.0,1.0
2015-04-13,30.48,30.8,30.39,30.53,3277999,60.8101062542746,61.4485325666555,60.6305488539175,60.9098603655841,1643039.54842994,0.0,1.0
2015-04-14,30.27,30.48,30.05,30.46,2740407,60.3911389867747,60.8101062542746,59.9522208970129,60.7702046097508,1373580.9802853,0.0,1.0
2015-04-15,30.21,30.685,30.21,30.47,2806585,60.2714340532033,61.2190981106436,60.2714340532033,60.7901554320127,1406751.54294746,0.0,1.0
2015-04-16,29.86,30.43,29.76,30.2,4042301,59.5731552740368,60.7103521429651,59.3736470514178,60.2514832309414,2026132.53074753,0.0,1.0
2015-04-17,29.6,29.845,29.415,29.61,3627490,59.0544338952273,59.5432290406439,58.6853436833822,59.0743847174892,1818215.78698899,0.0,1.0
2015-04-20,29.86,30.17,29.66,29.7,3896397,59.5731552740368,60.1916307641557,59.1741388287987,59.2539421178463,1953000.70786592,0.0,1.0
2015-04-21,30.11,30.24,29.87,30.02,2957207,60.0719258305843,60.331286519989,59.5931060962987,59.8923684302272,1482248.18064126,0.0,1.0
2015-04-22,30.02,30.29,29.78,30.06,3220543,59.8923684302272,60.4310406312985,59.4135486959416,59.9721717192748,1614240.73540572,0.0,1.0
2015-04-23,30.31,30.46,29.93,30.02,2911223,60.4709422758223,60.7702046097508,59.7128110298701,59.8923684302272,1459199.50655838,0.0,1.0
2015-04-24,30.28,30.6,30.24,30.51,1971993,60.4110898090366,61.0495161214175,60.331286519989,60.8699587210603,988426.930034756,0.0,1.0
2015-04-27,29.64,30.69,29.62,30.42,4394574,59.1342371842749,61.2290735217746,59.0943355397511,60.6904013207032,2202703.19804916,0.0,1.0
2015-04-28,29.44,29.87,29.2,29.69,5894394,58.7352207390369,59.5931060962987,58.2564010047513,59.2339912955845,2954461.6871537,0.0,1.0
2015-04-29,29.76,31.6,29.615,30.44,12433551,59.3736470514178,63.0445983476076,59.0843601286202,60.730302965227,6232099.5279195,0.0,1.0
2015-04-30,28.96,29.73,28.63,29.69,7941525,57.7775812704657,59.3137945846321,57.1192041358229,59.2339912955845,3980550.22281735,0.0,1.0
2015-05-01,29.83,29.905,29.02,29.18,5058567,59.5133028072511,59.6629339742153,57.8972862040371,58.2164993602275,2535518.05213564,0.0,1.0
2015-05-04,29.39,30.0,29.32,29.84,3076959,58.6354666277274,59.8524667857034,58.4958108718941,59.533253629513,1542271.7718637,0.0,1.0
2015-05-05,29.04,29.37,28.88,29.31,2890603,57.9371878485609,58.5955649832036,57.6179746923705,58.4758600496322,1448864.09294519,0.0,1.0
2015-05-06,29.06,29.23,28.79,29.1,3435167,57.9770894930847,58.316253471537,57.4384172920133,58.0568927821323,1721817.25389832,0.0,1.0
2015-05-07,29.48,29.56,29.07,29.1,3141240,58.8150240280845,58.9746306061797,57.9970403153466,58.0568927821323,1574491.49652275,0.0,1.0
2015-05-08,30.1,30.45,29.77,29.93,4186214,60.0519750083224,60.7502537874889,59.3935978736797,59.7128110298701,2098266.39977349,0.0,1.0
2015-05-11,29.69,29.85,29.58,29.71,26058805,59.2339912955845,59.5532044517749,59.0145322507035,59.2738929401083,13061519.2987624,0.0,1.0
2015-05-12,29.43,29.68,29.36,29.56,6350069,58.715269916775,59.2140404733225,58.5756141609417,58.9746306061797,3182860.79472842,0.0,1.0
2015-05-13,29.11,29.58,29.06,29.48,5932806,58.0768436043942,59.0145322507035,57.9770894930847,58.8150240280845,2973715.0289437,0.0,1.0
2015-05-14,29.5,29.755,29.21,29.42,12808932,58.8549256726083,59.3636716402868,58.2763518270132,58.6953190945131,6420252.67522955,0.0,1.0
2015-05-15,29.5,29.84,29.435,29.64,10283996,58.8549256726083,59.533253629513,58.725245327906,59.1342371842749,5154672.7573423,0.0,1.0
2015-05-18,29.51,29.64,29.43,29.47,7082403,58.8748764948702,59.1342371842749,58.715269916775,58.7950732058226,3549930.37731825,0.0,1.0
2015-05-19,29.59,29.77,29.51,29.59,4895604,59.0344830729654,59.3935978736797,58.8748764948702,59.0344830729654,2453835.70448063,0.0,1.0
2015-05-20,29.62,29.69,29.27,29.58,4282235,59.0943355397511,59.2339912955845,58.3960567605846,59.0145322507035,2146395.24315623,0.0,1.0
2015-05-21,29.28,29.63,29.25,29.63,20350502,58.4160075828465,59.114286362013,58.3561551160608,59.114286362013,10200332.4639216,0.0,1.0
2015-05-22,29.35,29.405,29.08,29.27,7422209,58.5556633386798,58.6653928611203,58.0169911376085,58.3960567605846,3720252.17936693,0.0,1.0
2015-05-26,29.17,29.71,29.09,29.66,6175383,58.1965485379656,59.2738929401083,58.0369419598704,59.1741388287987,3095302.49878109,0.0,1.0
2015-05-27,29.43,29.53,29.11,29.31,6556613,58.715269916775,58.914778139394,58.0768436043942,58.4758600496322,3286387.35483137,0.0,1.0
2015-05-28,29.41,29.48,29.06,29.33,6351697,58.6753682722512,58.8150240280845,57.9770894930847,58.515761694156,3183676.80119603,0.0,1.0
2015-05-29,28.96,29.4,28.95,29.32,9166680,57.7775812704657,58.6554174499893,57.7576304482038,58.4958108718941,4594637.69445986,0.0,1.0
2015-06-01,29.17,29.31,29.0,29.1,7100214,58.1965485379656,58.4758600496322,57.8573845595133,58.0568927821323,3558857.82891207,0.0,1.0
2015-06-02,29.19,29.25,29.01,29.09,5889283,58.2364501824894,58.3561551160608,57.8773353817752,58.0369419598704,2951899.88797926,0.0,1.0
2015-06-03,29.29,29.55,29.25,29.35,6897566,58.4359584051084,58.9546797839178,58.3561551160608,58.5556633386798,3457284.07052769,0.0,1.0
2015-06-04,29.27,29.51,29.02,29.06,5204663,58.3960567605846,58.8748764948702,57.8972862040371,57.9770894930847,2608746.11165226,0.0,1.0
2015-06-05,29.39,29.42,29.19,29.27,6313104,58.6354666277274,58.6953190945131,58.2364501824894,58.3960567605846,3164332.73632824,0.0,1.0
2015-06-08,28.76,29.41,28.69,29.39,14547463,57.3785648252276,58.6753682722512,57.2389090693943,58.6354666277274,7291660.86942713,0.0,1.0
2015-06-09,29.18,29.24,28.785,28.8,10128156,58.2164993602275,58.3362042937989,57.4284418808824,57.4583681142752,5076560.68859935,0.0,1.0
2015-06-10,28.67,29.32,28.62,29.15,11410602,57.1990074248705,58.4958108718941,57.099253313561,58.1566468934418,5719364.26990788,0.0,1.0
2015-06-11,28.8,28.94,28.64,28.82,7779763,57.4583681142752,57.7376796259419,57.1391549580848,57.498269758799,3899469.85536358,0.0,1.0
2015-06-12,28.6,28.78,28.39,28.65,7951637,57.0593516690372,57.4184664697515,56.6403844015373,57.1591057803467,3985618.68559411,0.0,1.0
2015-06-15,28.42,28.89,28.39,28.7,14608947,56.700236868323,57.6379255146324,56.6403844015373,57.2588598916562,7322478.64685648,0.0,1.0
2015-06-16,28.03,28.47,27.9899,28.37,15057750,55.9221548001089,56.7999909796325,55.8421520028386,56.6004827570135,7547433.2848701,0.0,1.0
2015-06-17,27.93,28.1025,27.59,28.0,25411803,55.7226465774898,56.0667982615076,55.0443186205852,55.8623023333232,12737220.8856411,0.0,1.0
2015-06-18,28.36,28.67,28.01,28.01,37935584,56.5805319347516,57.1990074248705,55.8822531555851,55.8822531555851,19014546.6196866,0.0,1.0
2015-06-19,28.09,28.53,28.06,28.28,13812336,56.0418597336803,56.9196959132039,55.9820072668946,56.4209253566564,6923191.3445375,0.0,1.0
2015-06-22,28.07,28.56,28.06,28.28,11103756,56.0019580891565,56.9795483799896,55.9820072668946,56.4209253566564,5565563.09020113,0.0,1.0
2015-06-23,28.1,28.21,27.85,28.05,10058773,56.0618105559422,56.2812696008231,55.5630399993946,55.9620564446327,5041783.67585812,0.0,1.0
2015-06-24,27.98,28.34,27.93,28.09,6107406,55.8224006887994,56.5406302902278,55.7226465774898,56.0418597336803,3061230.21889826,0.0,1.0
2015-06-25,27.99,28.24,27.88,28.07,8879200,55.8423515110613,56.3411220676088,55.6228924661803,56.0019580891565,4450543.38284395,0.0,1.0
2015-06-26,28.08,28.31,27.81,28.03,25975791,56.0219089114184,56.4807778234421,55.483236710347,55.9221548001089,13019909.9861685,0.0,1.0
2015-06-29,27.33,27.99,27.3,27.75,8314954,54.5255972417758,55.8423515110613,54.4657447749901,55.3635317767756,4167724.96433822,0.0,1.0
2015-06-30,27.55,27.67,27.35,27.55,5600845,54.9645153315376,55.2039251986804,54.5654988862996,54.9645153315376,2807325.39565329,0.0,1.0
2015-07-01,27.78,28.03,27.66,27.82,5444055,55.4233842435613,55.9221548001089,55.1839743764185,55.5031875326089,2728737.15606007,0.0,1.0
2015-07-02,27.78,28.09,27.61,28.01,3384746,55.4233842435613,56.0418597336803,55.084220265109,55.8822531555851,1696544.61132845,0.0,1.0
2015-07-06,27.8,28.02,27.39,27.63,5508273,55.4632858880851,55.902203977847,54.6453021753472,55.1241219096328,2760925.30307326,0.0,1.0
2015-07-07,27.85,27.91,27.39,27.8,6217495,55.5630399993946,55.682744932966,54.6453021753472,55.4632858880851,3116410.40072478,0.0,1.0
2015-07-08,27.21,27.66,27.09,27.64,6418096,54.286187374633,55.1839743764185,54.0467775074902,55.1440727318947,3216958.13623494,0.0,1.0
2015-07-09,27.28,27.76,27.25,27.51,5756148,54.4258431304663,55.3834825990375,54.3659906636806,54.88471204249,2885168.30255772,0.0,1.0
2015-07-10,27.89,28.02,27.54,27.65,6945404,55.6428432884422,55.902203977847,54.9445645092757,55.1640235541566,3481262.02961731,0.0,1.0
2015-07-13,28.17,28.36,28.1201,28.22,6683912,56.2014663117755,56.5805319347516,56.1019117086886,56.301220423085,3350193.74753484,0.0,1.0
2015-07-14,28.38,28.42,28.14,28.22,4743595,56.6204335792754,56.700236868323,56.1416138449898,56.301220423085,2377643.85734545,0.0,1.0
2015-07-15,28.14,28.52,28.11,28.45,5317264,56.1416138449898,56.899745090942,56.0817613782041,56.7600893351087,2665185.38945337,0.0,1.0
2015-07-16,28.25,28.49,28.2001,28.43,5689722,56.3610728898707,56.8398926241563,56.2615182867838,56.7201876905849,2851873.43424201,0.0,1.0
2015-07-17,28.27,28.45,28.08,28.33,5162189,56.4009745343945,56.7600893351087,56.0219089114184,56.5206794679659,2587456.76355301,0.0,1.0
2015-07-20,28.32,28.4,28.11,28.27,3898549,56.500728645704,56.6603352237992,56.0817613782041,56.4009745343945,1954079.36014989,0.0,1.0
2015-07-21,28.02,28.22,27.91,28.16,5735158,55.902203977847,56.301220423085,55.682744932966,56.1815154895136,2874647.43292916,0.0,1.0
2015-07-22,27.99,28.09,27.841,27.99,4087436,55.8423515110613,56.0418597336803,55.5450842593589,55.8423515110613,2048755.65846001,0.0,1.0
2015-07-23,27.05,27.9925,26.77,27.97,14661571,53.9669742184426,55.8473392166267,53.4083511951093,55.8024498665375,7348855.5045665,0.0,1.0
2015-07-24,26.83,27.13,26.32,27.1,12074220,53.5280561286807,54.1265807965378,52.5105641933238,54.0667283297521,6051991.16181663,0.0,1.0
2015-07-27,26.5,26.79,26.26,26.53,9579672,52.869678994038,53.4482528396331,52.3908592597524,52.9295314608237,4801642.69634827,0.0,1.0
2015-07-28,26.49,26.83,26.32,26.6,8378395,52.8497281717761,53.5280561286807,52.5105641933238,53.069187216657,4199523.65371913,0.0,1.0
2015-07-29,27.71,27.91,26.95,27.04,19324589,55.283728487728,55.682744932966,53.7674659958235,53.9470233961806,9686111.55285715,0.0,1.0
2015-07-30,26.54,27.67,26.52,27.58,15538092,52.9494822830856,55.2039251986804,52.9095806385618,55.0243677983233,7788196.29388015,0.0,1.0
2015-07-31,26.85,27.05,26.475,26.82,9038312,53.5679577732045,53.9669742184426,52.8198019383832,53.5081053064188,4530295.48424173,0.0,1.0
2015-08-03,26.53,26.97,26.42,26.97,4941645,52.9295314608237,53.8073676403473,52.7100724159428,53.8073676403473,2476912.94881452,0.0,1.0
2015-08-04,26.16,26.685,26.05,26.49,7583737,52.1913510371334,53.2387692058832,51.9718919922524,52.8497281717761,3801215.2584218,0.0,1.0
2015-08-05,25.78,26.71,25.625,26.2,18014269,51.4332197911811,53.2886462615379,51.1239820461216,52.271154326181,9029336.61756927,0.0,1.0
2015-08-06,25.69,25.73,25.165,25.73,15645420,51.253662390824,51.3334656798716,50.2062442220742,51.3334656798716,7841992.57284604,0.0,1.0
2015-08-07,25.91,25.97,25.43,25.69,9034890,51.6925804805858,51.8122854141572,50.7349410120146,51.253662390824,4528580.26671582,0.0,1.0
2015-08-10,26.21,26.27,26.02,26.11,8656670,52.2911051484429,52.4108100820143,51.9120395254667,52.0915969258238,4339004.12041217,0.0,1.0
2015-08-11,25.92,26.23,25.8,26.03,5998204,51.7125313028477,52.3310067929667,51.4731214357049,51.9319903477286,3006494.63027617,0.0,1.0
2015-08-12,25.84,25.9,25.27,25.82,6405328,51.6925804805858,51.812609692228,50.5523029699847,51.6525707433717,3201884.56411384,0.07,1.0
2015-08-13,25.84,25.975,25.58,25.86,5553027,51.6925804805858,51.9626462067808,51.1724538968028,51.7325902177999,2775837.77683319,0.0,1.0
2015-08-14,25.62,25.83,25.39,25.76,4494424,51.252473371231,51.6725756119788,50.7923613932691,51.5325415317295,2246665.0935257,0.0,1.0
2015-08-17,26.02,26.0455,25.47,25.57,3930884,52.0526681155125,52.1036805304604,50.9524003421254,51.1524490281958,1964963.66820279,0.0,1.0
2015-08-18,25.84,26.06,25.79,26.06,2480939,51.6925804805858,52.1326875899406,51.5925561375506,52.1326875899406,1240167.60556337,0.0,1.0
2015-08-19,25.71,25.95,25.52,25.78,4334815,51.4325171886943,51.9126340352632,51.0524246851606,51.5725512689436,2166880.01563529,0.0,1.0
2015-08-20,24.96,25.49,24.9,25.35,6672472,49.9321520431665,50.9924100793395,49.8121228315243,50.712341918841,3335424.0565482,0.0,1.0
2015-08-21,24.5,24.93,24.42,24.65,6095529,49.0119280872427,49.8721374373454,48.8518891383864,49.3120011163483,3047022.76217678,0.0,1.0
2015-08-24,23.7,24.405,20.93,23.12,6758664,47.4115385986797,48.8218818354759,41.8701899945302,46.2512562194715,3378509.56822693,0.0,1.0
2015-08-25,23.54,24.64,23.54,24.58,11620962,47.0914607009671,49.2919962477413,47.0914607009671,49.171967036099,5809066.89680114,0.0,1.0
2015-08-26,24.33,24.42,23.54,24.13,6732292,48.6718453209231,48.8518891383864,47.0914607009671,48.2717479487823,3365326.77731836,0.0,1.0
2015-08-27,24.88,25.02,24.28,24.61,8969226,49.7721130943102,50.0521812548087,48.5718209778879,49.2319816419202,4483521.57476533,0.0,1.0
2015-08-28,25.04,25.08,24.56,24.78,4425147,50.0921909920228,50.1722104664509,49.131957298885,49.5720644082398,2212035.02353582,0.0,1.0
2015-08-31,24.83,25.17,24.73,24.95,4370716,49.672088751275,50.3522542839143,49.4720400652046,49.9121471745594,2184826.14700221,0.0,1.0
2015-09-01,24.1,24.61,23.941,24.33,4392834,48.2117333429612,49.2319816419202,47.8936559321093,48.6718453209231,2195882.45556113,0.0,1.0
2015-09-02,24.39,24.48,24.14,24.38,4540975,48.7918745325653,48.9719183500287,48.2917528173894,48.7718696639583,2269934.92894148,0.0,1.0
2015-09-03,24.72,25.06,24.41,24.46,5800291,49.4520351965976,50.1322007292369,48.8318842697794,48.9319086128146,2899439.68837637,0.0,1.0
2015-09-04,24.6,24.74,24.19,24.3,7200441,49.2119767733131,49.4920449338116,48.3917771604246,48.611830715102,3599344.31034795,0.0,1.0
2015-09-08,25.35,25.3851,24.94,25.03,5023561,50.712341918841,50.7825590076517,49.8921423059524,50.0721861234157,2511169.20519672,0.0,1.0
2015-09-09,25.4,25.74,25.27,25.57,8626620,50.8123662618761,51.4925317945154,50.5523029699847,51.1524490281958,4312260.26496625,0.0,1.0
2015-09-10,25.46,25.69,25.16,25.4,8010515,50.9323954735184,51.3925074514802,50.3322494153072,50.8123662618761,4004282.73604449,0.0,1.0
2015-09-11,25.59,25.61,25.23,25.32,4810723,51.1924587654099,51.2324685026239,50.4722834955565,50.6523273130198,2404776.10450666,0.0,1.0
2015-09-14,25.47,25.69,25.38,25.57,5181866,50.9524003421254,51.3925074514802,50.7723565246621,51.1524490281958,2590302.44176509,0.0,1.0
2015-09-15,25.01,25.47,24.84,25.47,13736026,50.0321763862017,50.9524003421254,49.692093619882,50.9524003421254,6866341.52406658,0.0,1.0
2015-09-16,25.47,25.59,25.05,25.09,7299416,50.9524003421254,51.1924587654099,50.1121958606298,50.192215335058,3648819.76652024,0.0,1.0
2015-09-17,25.42,25.9,25.38,25.47,4515027,50.8523759990902,51.812609692228,50.7723565246621,50.9524003421254,2256964.08643823,0.0,1.0
2015-09-18,23.96,24.81,23.94,24.81,13842823,47.9316651824627,49.6320790140609,47.8916554452486,49.6320790140609,6919727.02841447,0.0,1.0
2015-09-21,24.03,24.35,23.95,24.1,5597371,48.071699262712,48.7118550581372,47.9116603138557,48.2117333429612,2798004.38080898,0.0,1.0
2015-09-22,23.68,23.78,23.35,23.7,6185475,47.3715288614656,47.571577547536,46.7113681974334,47.4115385986797,3091984.81704794,0.0,1.0
2015-09-23,23.36,23.73,23.315,23.62,6472459,46.7313730660404,47.4715532045008,46.6413511573088,47.2514996498234,3235441.89524092,0.0,1.0
2015-09-24,23.19,23.44,23.005,23.3,7021010,46.3912902997208,46.8914120148967,46.0212002304906,46.6113438543982,3509650.64450859,0.0,1.0
2015-09-25,23.09,23.355,22.93,23.32,6071237,46.1912416136504,46.7213706317369,45.8711637159378,46.6513535916123,3034879.71816226,0.0,1.0
2015-09-28,22.04,22.98,21.97,22.94,7782311,44.0907304099114,45.971188058973,43.9506963296622,45.8911685845448,3890208.50517465,0.0,1.0
2015-09-29,21.9,22.24,21.74,22.13,6129563,43.8106622494129,44.4908277820522,43.4905843517003,44.2707742273748,3064035.62073063,0.0,1.0
2015-09-30,22.94,22.94,22.0,22.1,9704404,45.8911685845448,45.8911685845448,44.0107109354833,44.2107596215537,4851021.11422313,0.0,1.0
2015-10-01,23.48,23.96,22.99,23.0,16354064,46.9714314893249,47.9316651824627,45.99119292758,46.0111977961871,8175041.94666218,0.0,1.0
2015-10-02,23.58,23.66,22.81,23.15,34500234,47.1714801753953,47.3315191242516,45.6311052926533,46.3112708252926,17245918.8199129,0.0,1.0
2015-10-05,23.96,23.99,23.67,23.72,6021684,47.9316651824627,47.9916797882838,47.3515239928586,47.4515483358938,3010109.24804651,0.0,1.0
2015-10-06,23.79,24.17,23.7,24.03,4212995,47.5915824161431,48.3517674232105,47.4115385986797,48.071699262712,2105984.83936947,0.0,1.0
2015-10-07,24.21,24.43,23.8,23.85,6316588,48.4317868976386,48.8718940069935,47.6115872847501,47.7116116277853,3157525.3624899,0.0,1.0
2015-10-08,24.89,25.13,24.05,24.18,6964028,49.7921179629172,50.2722348094861,48.111708999926,48.3717722918175,3481166.57839483,0.0,1.0
2015-10-09,25.21,25.26,24.7,24.91,5730132,50.4322737583424,50.5322981013776,49.4120254593835,49.8321277001313,2864368.72571315,0.0,1.0
2015-10-12,25.22,25.47,25.09,25.18,3716090,50.4522786269495,50.9524003421254,50.192215335058,50.3722591525213,1857592.80552968,0.0,1.0
2015-10-13,25.0,25.29,24.795,24.93,5772708,50.0121715175946,50.5923127071987,49.6020717111504,49.8721374373454,2885651.544829,0.0,1.0
2015-10-14,24.42,25.11,24.37,24.94,5490614,48.8518891383864,50.2322250722721,48.7518647953513,49.8921423059524,2744638.87159367,0.0,1.0
2015-10-15,24.68,24.75,23.87,24.63,8360395,49.3720157221694,49.5120498024187,47.7516213649994,49.2719913791342,4179180.16070286,0.0,1.0
2015-10-16,24.22,24.62,23.995,24.44,6519123,48.4517917662457,49.2519865105272,48.0016822225873,48.8918988756005,3258768.21690622,0.0,1.0
2015-10-19,24.17,24.38,24.07,24.18,4094874,48.3517674232105,48.7718696639583,48.1517187371401,48.3717722918175,2046938.71298879,0.0,1.0
2015-10-20,24.92,24.93,24.23,24.27,6168390,49.8521325687383,49.8721374373454,48.4717966348527,48.5518161092809,3083444.39604563,0.0,1.0
2015-10-21,24.55,25.37,24.485,25.05,4376942,49.1119524302779,50.752351656055,48.9819207843322,50.1121958606298,2187938.38938795,0.0,1.0
2015-10-22,25.22,25.44,24.72,24.8,6659066,50.4522786269495,50.8923857363043,49.4520351965976,49.6120741454539,3328722.68786474,0.0,1.0
2015-10-23,24.56,25.27,24.51,24.91,10635860,49.131957298885,50.5523029699847,49.0319329558498,49.8321277001313,5316635.76948375,0.0,1.0
2015-10-26,25.0,25.14,24.53,24.57,4858293,50.0121715175946,50.2922396780932,49.0719426930639,49.151962167492,2428555.31592485,0.0,1.0
2015-10-27,25.31,25.8,24.6,25.02,9726756,50.6323224444128,51.6125610061577,49.2119767733131,50.0521812548087,4862194.39430762,0.0,1.0
2015-10-28,25.09,26.27,24.4,26.04,17587779,50.192215335058,52.5527898306884,48.8118794011724,52.0926778527266,8791749.32136894,0.0,1.0
2015-10-29,25.15,25.21,24.5,24.8,5614801,50.3122445467002,50.4322737583424,49.0119280872427,49.6120741454539,2806717.25982978,0.0,1.0
2015-10-30,24.99,25.25,24.82,25.16,3704567,49.9921666489876,50.5122932327706,49.652083882668,50.3322494153072,1851832.70771232,0.0,1.0
2015-11-02,25.29,25.49,25.01,25.17,4685738,50.5923127071987,50.9924100793395,50.0321763862017,50.3522542839143,2342298.81337562,0.0,1.0
2015-11-03,25.57,25.71,24.93,25.19,5924369,51.1524490281958,51.4325171886943,49.8721374373454,50.3922640211284,2961463.5898762,0.0,1.0
2015-11-04,25.41,25.7,25.24,25.67,4555367,50.8323711304832,51.4125123200873,50.4922883641635,51.3524977142662,2277129.17764298,0.0,1.0
2015-11-05,25.67,25.875,25.31,25.37,3642518,51.3524977142662,51.7625975207104,50.6323224444128,50.752351656055,1820815.75817925,0.0,1.0
2015-11-06,25.64,26.01,25.46,25.7,3107227,51.2924831084451,52.0326632469055,50.9323954735184,51.4125123200873,1553235.39536113,0.0,1.0
2015-11-09,25.44,25.58,25.06,25.49,4035690,50.8923857363043,51.1724538968028,50.1322007292369,50.9924100793395,2017353.91482662,0.0,1.0
2015-11-10,25.7,25.73,25.325,25.42,3948545,51.4125123200873,51.4725269259084,50.6623297473234,50.8523759990902,1973792.01911422,0.0,1.0
2015-11-11,25.6,25.9,25.569,25.83,3260906,51.2124636340169,51.812609692228,51.1504485413351,51.6725756119788,1630056.19484688,0.0,1.0
2015-11-12,25.12,25.37,25.01,25.34,4403659,50.2522299408791,50.752351656055,50.0321763862017,50.6923370502339,2201293.63831501,0.0,1.0
2015-11-13,24.42,25.0699,24.33,25.01,5170809,48.8518891383864,50.1520055491578,48.6718453209231,50.0321763862017,2584775.28724227,0.0,1.0
2015-11-16,23.84,24.22,23.19,24.2,21523417,47.6916067591782,48.4517917662457,46.3912902997208,48.4117820290316,10759089.4110786,0.0,1.0
2015-11-17,23.15,24.06,23.04,24.02,13559855,46.3112708252926,48.1317138685331,46.0912172706152,48.0516943941049,6778277.46153232,0.0,1.0
2015-11-18,23.41,23.46,22.94,23.2,11612280,46.8313974090756,46.9314217521108,45.8911685845448,46.4112951683278,5804726.95327513,0.0,1.0
2015-11-19,23.5,23.64,23.29,23.5,4704354,47.011441226539,47.2915093870375,46.5913389857912,47.011441226539,2351604.54807735,0.0,1.0
2015-11-20,23.52,23.95,23.35,23.78,4342002,47.051450963753,47.9116603138557,46.7113681974334,47.571577547536,2170472.64108121,0.0,1.0
2015-11-23,23.64,24.06,23.55,23.55,3708832,47.2915093870375,48.1317138685331,47.1114655695742,47.1114655695742,1853964.68872343,0.0,1.0
2015-11-24,23.45,23.5,23.04,23.1,6001729,47.051450963753,47.1517738869167,46.2288029938111,46.3491905016075,2991205.205519,0.07,1.0
2015-11-25,23.34,23.65,23.24,23.48,5028650,46.830740532793,47.4527426564076,46.6300946864657,47.1116447176512,2506231.79699269,0.0,1.0
2015-11-27,23.3,23.39,23.195,23.26,1860365,46.7504821942621,46.9310634559566,46.5398040556184,46.6702238557312,927188.393905381,0.0,1.0
2015-11-30,23.22,23.36,22.92,23.29,5037071,46.5899655172002,46.8708697020584,45.9880279782183,46.7304176096293,2510428.74407838,0.0,1.0
2015-12-01,23.59,23.615,23.2,23.4,3913812,47.3323551486113,47.3825166101931,46.5498363479348,46.9511280405894,1950607.03804232,0.0,1.0
2015-12-02,23.29,23.57,23.14,23.54,4246092,46.7304176096293,47.2922259793458,46.4294488401384,47.2320322254476,2116212.26041905,0.0,1.0
2015-12-03,22.84,23.83,22.54,23.77,6154034,45.8275113011565,47.8139051797968,45.2255737621745,47.6935176720004,3067112.58301414,0.0,1.0
2015-12-04,23.05,23.21,22.83,22.96,4365370,46.2488675784438,46.5699009325675,45.8074467165237,46.0682863167492,2175659.29218338,0.0,1.0
2015-12-07,22.67,23.15,22.4,23.07,6036167,45.4864133624001,46.4495134247711,44.9446695773163,46.2889967477093,3008368.78036012,0.0,1.0
2015-12-08,22.52,22.62,22.12,22.18,4077831,45.1854445929091,45.3860904392364,44.3828612075999,44.5032487153963,2032352.56280761,0.0,1.0
2015-12-09,21.74,22.79,21.74,22.45,10910619,43.6204069915561,45.7271883779928,43.6204069915561,45.04499250048,5437749.74648714,0.0,1.0
2015-12-10,22.09,22.205,21.77,21.86,7734925,44.3226674537017,44.5534101769781,43.6806007454543,43.8611820071489,3855013.76758248,0.0,1.0
2015-12-11,21.8,21.89,21.5,21.77,7441038,43.7407944993525,43.9213757610471,43.1388569603706,43.6806007454543,3708543.25479619,0.0,1.0
2015-12-14,21.28,21.88,20.91,21.64,11324087,42.6974360984505,43.9013111764143,41.9550464670395,43.4197611452288,5643818.30338391,0.0,1.0
2015-12-15,21.34,21.725,21.3,21.52,7063971,42.8178236062469,43.590310114607,42.737565267716,43.178986129636,3520616.61345177,0.0,1.0
2015-12-16,22.45,23.71,21.45,21.54,19086549,45.04499250048,47.573130164204,43.0385340372069,43.2191152989015,9512556.2524055,0.0,1.0
2015-12-17,22.12,22.88,22.1,22.87,7136750,44.3828612075999,45.9077696396874,44.3427320383344,45.8877050550547,3556888.98157309,0.0,1.0
2015-12-18,21.46,22.37,21.38,22.02,7672412,43.0585986218397,44.8844758234181,42.8980819447778,44.1822153612726,3823857.87716946,0.0,1.0
2015-12-21,21.37,21.64,21.215,21.53,8442340,42.8780173601451,43.4197611452288,42.5670162983378,43.1990507142688,4207582.74070043,0.0,1.0
2015-12-22,21.76,21.99,21.28,21.35,10103583,43.6605361608216,44.1220216073744,42.6974360984505,42.8378881908796,5035530.60526279,0.0,1.0
2015-12-23,22.04,22.12,21.46,21.77,7377581,44.222344530538,44.3828612075999,43.0585986218397,43.6806007454543,3676916.88367437,0.0,1.0
2015-12-24,21.87,22.12,21.81,22.02,1471950,43.8812465917816,44.3828612075999,43.7608590839852,44.1822153612726,733606.016243601,0.0,1.0
2015-12-28,21.78,21.97,21.55,21.83,3075277,43.700665330087,44.0818924381089,43.2391798835342,43.8009882532507,1532689.0918955,0.0,1.0
2015-12-29,21.79,21.98,21.6125,21.91,2602941,43.7207299147198,44.1019570227416,43.3645835374888,43.9615049303125,1297281.27825479,0.0,1.0
2015-12-30,21.6,21.88,21.57,21.67,3292126,43.3395028066979,43.9013111764143,43.2793090527997,43.479954899127,1640764.59107441,0.0,1.0
2015-12-31,21.4,21.85,21.395,21.58,3463944,42.9382111140433,43.8411174225161,42.9281788217269,43.2993736374324,1726397.06398378,0.0,1.0
2016-01-04,21.09,21.27,20.65,21.2,7207030,42.3162089904286,42.6773715138178,41.4333672665885,42.5369194213887,3591915.87163159,0.0,1.0
2016-01-05,21.1,21.35,20.92,21.1,4545893,42.3362735750614,42.8378881908796,41.9751110516722,42.3362735750614,2265630.25510355,0.0,1.0
2016-01-06,20.0,20.79,19.84,20.73,14289020,40.129169265461,41.7142714514467,39.8081359113373,41.5938839436503,7121512.98496901,0.0,1.0
2016-01-07,19.25,19.83,19.14,19.62,26757041,38.6243254180062,39.7880713267046,38.4036149870462,39.3667150494172,13335457.2196588,0.0,1.0
2016-01-08,19.15,19.8,19.13,19.48,7050748,38.4236795716789,39.7278775728064,38.3835504024134,39.085810864559,3514026.39479435,0.0,1.0
2016-01-11,19.24,19.64,19.0,19.26,8763754,38.6042608333735,39.4068442186827,38.122710802188,38.6443900026389,4367772.45102002,0.0,1.0
2016-01-12,19.56,19.665,19.22,19.43,7186572,39.2463275416209,39.4570056802645,38.564131664108,38.9854879413954,3581719.79711797,0.0,1.0
2016-01-13,18.54,19.59,18.49,19.49,10306021,37.1997399090823,39.3065212955191,37.0994169859187,39.1058754491917,5136423.79777364,0.0,1.0
2016-01-14,18.4,18.43,17.605,18.09,11945350,36.9188357242241,36.9790294781223,35.3237012459221,36.2968336006095,5953449.93113591,0.0,1.0
2016-01-15,17.75,17.9,17.32,17.81,12041660,35.6146377230966,35.9156064925876,34.7518605838892,35.735025230893,6001449.9280274,0.0,1.0
2016-01-19,17.31,17.99,16.94,17.92,7259385,34.7317959992565,36.0961877542822,33.9894063678455,35.9557356618531,3618009.11051908,0.0,1.0
2016-01-20,17.74,18.05,16.16,17.02,17596577,35.5945731384639,36.2165752620786,32.4243687664925,34.1499230449073,8769968.24110451,0.0,1.0
2016-01-21,18.36,18.64,17.71,17.73,15696313,36.8385773856932,37.4003857554097,35.5343793845657,35.5745085538312,7822894.56139315,0.0,1.0
2016-01-22,18.27,18.87,17.995,18.66,8350102,36.6579961239986,37.8618712019625,36.1062200465985,37.4405149246751,4161612.19025628,0.0,1.0
2016-01-25,17.42,18.38,17.29,18.26,8602029,34.9525064302165,36.8787065549587,34.691666829991,36.6379315393659,4287170.2342484,0.0,1.0
2016-01-26,18.49,18.53,17.48,17.59,9378932,37.0994169859187,37.1796753244496,35.0728939380129,35.293604368973,4674371.3720844,0.0,1.0
2016-01-27,17.92,18.5,17.795,18.33,7270812,35.9557356618531,37.1194815705514,35.7049283539439,36.778383631795,3623704.21969236,0.0,1.0
2016-01-28,17.18,18.17,17.12,18.16,9489277,34.470956399031,36.4573502776713,34.3505688912346,36.4372856930386,4729366.28078537,0.0,1.0
2016-01-29,17.81,17.81,17.17,17.27,8567723,35.735025230893,35.735025230893,34.4508918143983,34.6515376607256,4270072.44696401,0.0,1.0
2016-02-01,17.96,18.055,17.52,17.77,5924675,36.035994000384,36.2266075543949,35.1531522765438,35.6547668923621,2952802.21766232,0.0,1.0
2016-02-02,17.28,17.68,17.09,17.68,7145955,34.6716022453583,35.4741856306675,34.2903751373364,35.4741856306675,3561476.66687458,0.0,1.0
2016-02-03,17.41,17.51,16.59,17.39,6260573,34.9324418455838,35.1330876919111,33.2871459056999,34.8923126763183,3120210.61716244,0.0,1.0
2016-02-04,18.09,18.15,17.2,17.24,7193823,36.2968336006095,36.4172211084059,34.5110855682965,34.5913439068274,3585333.62722347,0.0,1.0
2016-02-05,17.6,18.11,17.45,18.03,6925084,35.3136689536057,36.3369627698749,35.0127001841147,36.1764460928131,3451396.6407774,0.0,1.0
2016-02-08,17.48,17.63,17.08,17.4,10400220,35.0728939380129,35.3738627075039,34.2703105527037,34.9123772609511,5183371.69214785,0.0,1.0
2016-02-09,17.64,18.23,17.22,17.4,7447060,35.3939272921366,36.5777377854677,34.5512147375619,34.9123772609511,3711544.56287718,0.0,1.0
2016-02-10,18.08,18.345,17.72,17.73,7018750,36.2767690159767,36.8084805087441,35.5544439691984,35.5745085538312,3498078.89297176,0.0,1.0
2016-02-11,17.85,17.98,17.53,17.68,11503144,35.8152835694239,36.0761231696494,35.1732168611766,35.4741856306675,5733058.62571181,0.0,1.0
2016-02-12,18.54,18.64,17.995,18.1,8639255,37.1997399090823,37.4003857554097,36.1062200465985,36.3168981852422,4305723.32203038,0.0,1.0
2016-02-16,18.99,19.12,18.46,18.84,7936087,38.1026462175552,38.3634858177807,37.0392232320205,37.8016774480643,3955271.01371149,0.0,1.0
2016-02-17,19.7,19.79,19.1,19.1,9608177,39.5272317264791,39.7078129881737,38.3233566485153,38.3233566485153,4788624.92090994,0.0,1.0
2016-02-18,19.61,19.97,19.04,19.63,8724414,39.3466504647845,40.0689755115628,38.2029691407189,39.38677963405,4348165.76554903,0.0,1.0
2016-02-19,19.88,19.95,19.09,19.51,10784347,39.8883942498682,40.0288463422973,38.3032920638825,39.1460046184572,5374816.97099673,0.0,1.0
2016-02-22,19.9,20.49,19.55,20.16,7014741,39.9285234191337,41.1123339124648,39.2262629569881,40.4502026195847,3496080.84513105,0.0,1.0
2016-02-23,19.88,20.305,19.78,19.85,5883960,39.8883942498682,40.7411390967593,39.6877484035409,39.8282004959701,2932510.24514196,0.0,1.0
2016-02-24,19.89,19.94,19.23,19.7,7014725,39.908458834501,40.0087817576646,38.5841962487408,39.5272317264791,3496072.87088175,0.0,1.0
2016-02-25,20.2,20.28,19.665,19.93,5463173,40.5304609581156,40.6909776351775,39.4570056802645,39.9887171730319,2722793.96758015,0.0,1.0
2016-02-26,20.7,21.44,20.25,21.25,12815947,41.5336901897521,43.0184694525742,40.6307838812793,42.6372423445523,6387347.27610254,0.0,1.0
2016-02-29,20.78,20.81,20.145,20.7,10664588,41.694206866814,41.7544006207122,40.4201057426356,41.5336901897521,5315130.21336276,0.0,1.0
2016-03-01,20.95,21.15,20.63,20.98,6149347,42.0353048055704,42.436596498225,41.393238097323,42.0954985594686,3064776.62635928,0.0,1.0
2016-03-02,21.39,21.4,20.95,20.96,6456949,42.9181465294105,42.9382111140433,42.0353048055704,42.0553693902031,3218082.56596903,0.0,1.0
2016-03-03,21.59,21.66,21.24,21.35,4623666,43.3194382220652,43.4598903144943,42.6171777599196,42.8378881908796,2304391.58578823,0.0,1.0
2016-03-04,21.89,21.895,21.47,21.68,5672125,43.9213757610471,43.9314080533634,43.0786632064724,43.5000194837597,2826933.67633801,0.0,1.0
2016-03-07,21.56,21.94,21.51,21.78,5276453,43.259244468167,44.0216986842107,43.1589215450033,43.700665330087,2629734.47822725,0.0,1.0
2016-03-08,20.94,21.43,20.92,21.38,5887482,42.0152402209377,42.9984048679415,41.9751110516722,42.8980819447778,2934265.57676953,0.0,1.0
2016-03-09,20.77,21.11,20.52,21.06,4798708,41.6741422821813,42.3563381596941,41.172527666363,42.2560152365304,2391630.86993192,0.0,1.0
2016-03-10,20.51,20.96,20.11,20.91,5281798,41.1524630817303,42.0553693902031,40.349879696421,41.9550464670395,2632398.37588465,0.0,1.0
2016-03-11,21.26,21.26,20.44,20.79,5736627,42.657306929185,42.657306929185,41.0120109893011,41.7142714514467,2859080.86561737,0.0,1.0
2016-03-14,21.31,21.73,21.28,21.64,8241766,42.7576298523487,43.6003424069234,42.6974360984505,43.4197611452288,4107618.54823327,0.0,1.0
2016-03-15,21.12,21.23,20.92,21.15,4178675,42.3764027443268,42.5971131752869,41.9751110516722,42.436596498225,2082612.26259501,0.0,1.0
2016-03-16,21.23,21.3,20.86,20.98,6299742,42.737565267716,42.8784804617216,41.9927278136861,42.2342967176958,3129413.70951307,0.07,1.0
2016-03-17,21.24,21.27,20.75,21.14,4818229,42.7576960097168,42.8180882357192,41.7712896516772,42.5563885897087,2393468.15919976,0.0,1.0
2016-03-18,22.01,22.12,21.38,21.38,8492325,44.307763143779,44.5292013057879,43.0395263977281,43.0395263977281,4218585.18660615,0.0,1.0
2016-03-21,22.41,22.6,22.06,22.12,9895771,45.1129928238113,45.4954769218267,44.4084168537831,44.5292013057879,4915750.74560227,0.0,1.0
2016-03-22,22.28,22.37,21.97,22.12,9112874,44.8512931778008,45.0324698558081,44.2272401757758,44.5292013057879,4526844.56421632,0.0,1.0
2016-03-23,21.94,22.33,21.81,22.27,5588455,44.1668479497734,44.9519468878049,43.9051483037628,44.8311624358,2776079.98740216,0.0,1.0
2016-03-24,22.07,22.07,21.65,21.84,8029747,44.4285475957839,44.4285475957839,43.5830564317499,43.9655405297653,3988798.32629994,0.0,1.0
2016-03-28,22.28,22.46,21.72,22.21,6179470,44.8512931778008,45.2136465338154,43.7239716257556,44.7103779837952,3069668.27141885,0.0,1.0
2016-03-29,22.46,22.5,22.105,22.29,6199317,45.2136465338154,45.2941695018186,44.4990051927867,44.8714239198016,3079527.32182007,0.0,1.0
2016-03-30,22.73,22.78,22.38,22.64,6361250,45.7571765678372,45.8578302778413,45.0526005978089,45.5759998898299,3159967.97323446,0.0,1.0
2016-03-31,22.52,22.89,22.48,22.74,3944091,45.3344309858202,46.0792684398501,45.253908017817,45.777307309838,1959237.76671602,0.0,1.0
2016-04-01,22.01,22.15,21.4824,22.06,15010808,44.307763143779,44.5895935317903,43.2456651958164,44.4084168537831,7456659.07366818,0.0,1.0
2016-04-04,22.19,22.31,21.85,22.04,4533924,44.6701164997936,44.9116854038033,43.9856712717661,44.3681553697814,2252238.88906726,0.0,1.0
2016-04-05,21.84,22.0,21.675,21.97,6723665,43.9655405297653,44.2876324017782,43.6333832867519,44.2272401757758,3339998.59504932,0.0,1.0
2016-04-06,22.25,22.26,21.63,21.81,6426224,44.7909009517984,44.8110316937992,43.5427949477483,43.9051483037628,3192243.98173797,0.0,1.0
2016-04-07,22.1,22.19,21.91,22.05,6575715,44.4889398217863,44.6701164997936,44.1064557237709,44.3882861117823,3266504.03633208,0.0,1.0
2016-04-08,22.3,22.62,22.21,22.36,5669361,44.8915546618025,45.5357384058283,44.7103779837952,45.0123391138073,2816270.25957233,0.0,1.0
2016-04-11,22.3,22.69,22.29,22.43,5145419,44.8915546618025,45.676653599834,44.8714239198016,45.153254307813,2556000.66793037,0.0,1.0
2016-04-12,22.46,22.855,22.39,22.6,9156110,45.2136465338154,46.0088108428473,45.0727313398097,45.4954769218267,4548322.16300441,0.0,1.0
2016-04-13,22.8,22.82,22.42,22.53,5831638,45.8980917618429,45.9383532458445,45.1331235658122,45.354561727821,2896881.79390797,0.0,1.0
2016-04-14,22.71,23.01,22.7,22.87,4637963,45.7169150838356,46.3208373438598,45.6967843418348,46.0390069558485,2303920.54093872,0.0,1.0
2016-04-15,22.49,22.75,22.275,22.62,4991924,45.2740387598178,45.7974380518388,44.8412278068004,45.5357384058283,2479751.61561336,0.0,1.0
2016-04-18,22.23,22.53,22.13,22.48,6944411,44.7506394677968,45.354561727821,44.5493320477887,45.253908017817,3449654.76171776,0.0,1.0
2016-04-19,22.31,22.45,22.08,22.25,4999820,44.9116854038033,45.1935157918146,44.4486783377847,44.7909009517984,2483673.97475922,0.0,1.0
2016-04-20,21.92,22.4,21.92,22.39,12304747,44.1265864657717,45.0928620818105,44.1265864657717,45.0727313398097,6112416.02495624,0.0,1.0
2016-04-21,22.12,22.5,22.02,22.02,8724957,44.5292013057879,45.2941695018186,44.3278938857798,44.3278938857798,4334145.75560587,0.0,1.0
2016-04-22,21.65,22.24,21.5,22.05,9837343,43.5830564317499,44.7707702097976,43.2810953017378,44.3882861117823,4886726.48012926,0.0,1.0
2016-04-25,21.74,22.02,21.69,21.69,7888321,43.7642331097572,44.3278938857798,43.6635793997531,43.6635793997531,3918544.58205429,0.0,1.0
2016-04-26,21.64,21.84,21.22,21.74,10678112,43.5629256897491,43.9655405297653,42.7174345257152,43.7642331097572,5304380.73249921,0.0,1.0
2016-04-27,22.28,22.5,21.43,21.48,8448563,44.8512931778008,45.2941695018186,43.1401801077321,43.2408338177362,4196846.2959094,0.0,1.0
2016-04-28,22.24,22.67,22.06,22.19,8246684,44.7707702097976,45.6363921158324,44.4084168537831,44.6701164997936,4096562.3620177,0.0,1.0
2016-04-29,22.05,22.27,21.88,22.22,5982588,44.3882861117823,44.8311624358,44.0460634977685,44.730508725796,2971866.61065935,0.0,1.0
2016-05-02,22.25,22.27,21.94,22.19,6399194,44.7909009517984,44.8311624358,44.1668479497734,44.6701164997936,3178816.75685033,0.0,1.0
2016-05-03,22.2,22.33,21.98,22.02,6498630,44.6902472417944,44.9519468878049,44.2473709177766,44.3278938857798,3228211.85614473,0.0,1.0
2016-05-04,22.04,22.205,21.89,22.02,8945894,44.3681553697814,44.7003126127948,44.0661942397693,44.3278938857798,4443896.80203582,0.0,1.0
2016-05-05,22.04,22.27,21.965,22.09,3615482,44.3681553697814,44.8311624358,44.2171748047754,44.4688090797855,1796000.36593526,0.0,1.0
2016-05-06,22.03,22.13,21.75,21.87,5030736,44.3480246277806,44.5493320477887,43.784363851758,44.0259327557677,2499031.58055377,0.0,1.0
2016-05-09,22.14,22.16,21.84,22.01,4337257,44.5694627897895,44.6097242737911,43.9655405297653,44.307763143779,2154544.03013354,0.0,1.0
2016-05-10,22.84,22.92,22.05,22.3,8382209,45.9786147298461,46.1396606658526,44.3882861117823,44.8915546618025,4163884.76871019,0.0,1.0
2016-05-11,22.28,22.825,22.2,22.69,8248650,44.8512931778008,45.9484186168449,44.6902472417944,45.676653599834,4097538.97778274,0.0,1.0
2016-05-12,21.93,22.38,21.68,22.32,6700919,44.1467172077725,45.0526005978089,43.6434486577523,44.9318161458041,3328699.45863444,0.0,1.0
2016-05-13,21.5,22.13,21.46,21.84,5900857,43.2810953017378,44.5493320477887,43.2005723337346,43.9655405297653,2931266.51752979,0.0,1.0
2016-05-16,21.76,21.85,21.47,21.55,4413958,43.8044945937588,43.9856712717661,43.2207030757354,43.3817490117418,2192645.45729252,0.0,1.0
2016-05-17,21.75,21.96,21.52,21.68,8038817,43.784363851758,44.207109433775,43.3213567857394,43.6434486577523,3993303.87308984,0.0,1.0
2016-05-18,21.08,21.8,20.875,21.53,11555036,42.5765193317095,44.0307457984472,42.1624687404856,43.4854108734206,5720997.45830068,0.07,1.0
2016-05-19,20.62,20.66,20.25,20.43,16620807,41.6474302001826,41.7282205594458,40.900119376998,41.2636759936824,8229104.14142425,0.0,1.0
2016-05-20,20.54,20.8,20.5,20.64,6423022,41.4858494816562,42.0109868168671,41.405059122393,41.6878253798142,3180093.29755523,0.0,1.0
2016-05-23,20.62,20.78,20.45,20.5,7988399,41.6474302001826,41.9705916372355,41.304071173314,41.405059122393,3955124.88017275,0.0,1.0
2016-05-24,20.84,20.975,20.48,20.75,5903676,42.0917771761303,42.3644446386436,41.3646639427614,41.9099988677881,2922960.63730401,0.0,1.0
2016-05-25,20.96,21.08,20.49,20.85,9579009,42.3341482539199,42.5765193317095,41.3848615325772,42.1119747659461,4742649.537573,0.0,1.0
2016-05-26,20.5,21.0,20.45,20.99,5336908,41.405059122393,42.4149386131831,41.304071173314,42.3947410233673,2642348.93800284,0.0,1.0
2016-05-27,20.75,20.84,20.5,20.53,4711858,41.9099988677881,42.0917771761303,41.405059122393,41.4656518918404,2332881.32047998,0.0,1.0
2016-05-31,20.78,20.9,20.56,20.79,6974863,41.9705916372355,42.2129627150251,41.5262446612878,41.9907892270513,3453314.51109243,0.0,1.0
2016-06-01,20.94,20.97,20.74,20.78,3505628,42.2937530742883,42.3543458437357,41.8898012779723,41.9705916372355,1735666.49881036,0.0,1.0
2016-06-02,21.61,21.73,20.86,20.96,9865553,43.646991591947,43.8893626697366,42.1321723557619,42.3341482539199,4884519.93033433,0.0,1.0
2016-06-03,21.72,21.75,21.245,21.52,14304139,43.8691650799208,43.9297578493682,42.9097795636702,43.4652132836048,7082101.93911812,0.0,1.0
2016-06-06,22.01,22.08,21.72,21.75,11360868,44.454895184579,44.5962783132897,43.8691650799208,43.9297578493682,5624863.21566541,0.0,1.0
2016-06-07,21.83,22.115,21.8,22.03,4218341,44.0913385678946,44.666969877645,44.0307457984472,44.4952903642106,2088536.8197248,0.0,1.0
2016-06-08,21.72,21.965,21.48,21.87,5607073,43.8691650799208,44.3640060304079,43.3844229243416,44.1721289271578,2776109.94734299,0.0,1.0
2016-06-09,21.6,21.7,21.4,21.62,3483490,43.6267940021312,43.8287699002892,43.2228422058151,43.6671891817628,1724705.78508071,0.0,1.0
2016-06-10,21.18,21.37,21.01,21.36,5150169,42.7784952298675,43.1622494363678,42.4351362029989,43.1420518465519,2549892.85700356,0.0,1.0
2016-06-13,21.18,21.45,21.05,21.15,5171218,42.7784952298675,43.3238301548942,42.5159265622621,42.7179024604201,2560314.3974903,0.0,1.0
2016-06-14,21.14,21.27,21.01,21.03,5847454,42.6977048706043,42.9602735382097,42.4351362029989,42.4755313826305,2895124.64275578,0.0,1.0
2016-06-15,21.68,21.965,21.2,21.25,9186147,43.7883747206576,44.3640060304079,42.8188904094991,42.9198783585781,4548140.19087231,0.0,1.0
2016-06-16,21.74,21.8,21.215,21.55,7408127,43.9095602595524,44.0307457984472,42.8491867942228,43.5258060530522,3667827.23461603,0.0,1.0
2016-06-17,22.47,22.49,21.74,21.74,10334084,45.3839843161059,45.4243794957375,43.9095602595524,43.9095602595524,5116493.64812587,0.0,1.0
2016-06-20,23.16,23.28,22.68,22.71,12868698,46.7776180133962,47.0199890911858,45.8081337022377,45.8687264716852,6371402.78486706,0.0,1.0
2016-06-21,22.87,23.17,22.76,23.14,8223028,46.191887908738,46.797815603212,45.9697144207642,46.7372228337646,4071291.7110371,0.0,1.0
2016-06-22,22.87,23.19,22.8,22.97,5355169,46.191887908738,46.8382107828436,46.0505047800274,46.393863806896,2651390.11577035,0.0,1.0
2016-06-23,23.43,23.6,23.05,23.17,10769261,47.3229529384229,47.6663119652915,46.5554445254224,46.797815603212,5331953.51436176,0.0,1.0
2016-06-24,21.85,22.85,21.74,22.44,16846128,44.1317337475262,46.1514927291064,43.9095602595524,45.3233915466585,8340662.50163202,0.0,1.0
2016-06-27,21.13,21.63,20.86,21.63,13324607,42.6775072807885,43.6873867715786,42.1321723557619,43.6873867715786,6597127.24217004,0.0,1.0
2016-06-28,21.52,21.69,21.13,21.46,7689675,43.4652132836048,43.8085723104734,42.6775072807885,43.34402774471,3807224.06491492,0.0,1.0
2016-06-29,22.29,22.7,21.81,21.81,11656019,45.0204276994215,45.8485288818693,44.050943388263,44.050943388263,5770995.00796921,0.0,1.0
2016-06-30,22.53,22.54,22.14,22.39,9074638,45.5051698550007,45.5253674448165,44.7174638521845,45.2224035975795,4492931.12829755,0.0,1.0
2016-07-01,22.88,22.93,22.58,22.58,4039771,46.2120854985538,46.3130734476328,45.6061578040797,45.6061578040797,2000125.28071023,0.0,1.0
2016-07-05,22.38,22.82,22.18,22.76,4618979,45.2022060077637,46.090899959659,44.7982542114477,45.9697144207642,2286896.13073851,0.0,1.0
2016-07-06,22.57,22.58,22.17,22.3,4886465,45.5859602142639,45.6061578040797,44.7780566216319,45.0406252892373,2419330.74419459,0.0,1.0
2016-07-07,22.84,23.01,22.6,22.62,7027328,46.1312951392906,46.4746541661592,45.6465529837113,45.6869481633429,3479290.38270804,0.0,1.0
2016-07-08,23.33,23.3525,23.07,23.13,3532257,47.1209770402648,47.1664216173504,46.595839705054,46.7170252439488,1748850.74516988,0.0,1.0
2016-07-11,23.46,23.57,23.37,23.5,3722692,47.3835457078703,47.6057191958441,47.201767399528,47.4643360671335,1843136.74747844,0.0,1.0
2016-07-12,23.76,23.94,23.61,23.69,11396147,47.9894734023443,48.3530300190287,47.6865095551073,47.8480902736337,5642330.15123631,0.0,1.0
2016-07-13,23.62,23.78,23.22,23.74,6805778,47.7067071449231,48.0298685819759,46.898803552291,47.9490782227127,3369599.076953,0.0,1.0
2016-07-14,23.71,23.91,23.65,23.81,2944496,47.8884854532653,48.2924372495813,47.7672999143705,48.0904613514233,1457845.23146241,0.0,1.0
2016-07-15,23.79,23.9,23.46,23.58,3802009,48.0500661717917,48.2722396597655,47.3835457078703,47.6259167856599,1882407.27466676,0.0,1.0
2016-07-18,23.99,24.05,23.76,23.81,6465480,48.4540179681077,48.5752035070025,47.9894734023443,48.0904613514233,3201114.61761728,0.0,1.0
2016-07-19,23.89,24.03,23.53,23.65,6813920,48.2520420699497,48.5348083273709,47.5249288365809,47.7672999143705,3373630.25100607,0.0,1.0
2016-07-20,24.0,24.16,23.8,24.03,6716566,48.4742155579235,48.7973769949764,48.0702637616075,48.5348083273709,3325429.45037201,0.0,1.0
2016-07-21,23.97,24.43,23.86,23.92,8741885,48.4136227884761,49.342711920003,48.1914493005023,48.3126348393971,4328182.26319303,0.0,1.0
2016-07-22,24.34,24.36,23.86,23.97,7620235,49.1609336116608,49.2013287912924,48.1914493005023,48.4136227884761,3772843.72516485,0.0,1.0
2016-07-25,23.94,24.42,23.91,24.31,6305015,48.3530300190287,49.3225143301872,48.2924372495813,49.1003408422134,3121667.01943185,0.0,1.0
2016-07-26,23.87,24.03,23.82,23.9,9039529,48.2116468903181,48.5348083273709,48.1106589412391,48.2722396597655,4475548.36118514,0.0,1.0
2016-07-27,23.17,23.8,23.13,23.7,16584485,46.797815603212,48.0702637616075,46.7170252439488,47.8682878634495,8211120.80760509,0.0,1.0
2016-07-28,22.89,23.1,22.62,23.09,10841301,46.2322830883696,46.6564324745014,45.6869481633429,46.6362348846856,5367621.13641815,0.0,1.0
2016-07-29,23.19,23.22,22.76,22.81,11099043,46.8382107828436,46.898803552291,45.9697144207642,46.0707023698432,5495231.41187704,0.0,1.0
2016-08-01,23.32,23.37,23.02,23.15,4931570,47.100779450449,47.201767399528,46.494851755975,46.7574204235804,2441662.61666618,0.0,1.0
2016-08-02,22.87,23.38,22.59,23.18,4986610,46.191887908738,47.2219649893438,45.6263553938955,46.8180131930278,2468913.39287361,0.0,1.0
2016-08-03,22.83,23.13,22.56,22.77,6809498,46.1110975494748,46.7170252439488,45.5657626244481,45.98991201058,3371440.88086818,0.0,1.0
2016-08-04,23.08,23.12,22.75,22.83,4873043,46.6160372948698,46.696827654133,45.9495168309484,46.1110975494748,2412685.39684255,0.0,1.0
2016-08-05,23.45,23.54,23.17,23.23,4032273,47.3633481180545,47.5451264263967,46.797815603212,46.9190011421068,1996412.95658226,0.0,1.0
2016-08-08,23.82,23.98,23.46,23.5,7870720,48.1106589412391,48.4338203782919,47.3835457078703,47.4643360671335,3896860.99766339,0.0,1.0
2016-08-09,23.68,24.02,23.59,23.76,13091722,47.8278926838179,48.5146107375551,47.6461143754757,47.9894734023443,6481823.88066806,0.0,1.0
2016-08-10,23.56,23.85,23.41,23.72,7960417,47.5855216060283,48.1712517106865,47.2825577587912,47.9086830430811,3941270.75190536,0.0,1.0
2016-08-11,23.66,23.88,23.59,23.67,10215976,47.7874975041863,48.2318444801339,47.6461143754757,47.8076950940021,5058017.36403597,0.0,1.0
2016-08-12,23.91,23.93,23.53,23.57,7197267,48.2924372495813,48.3328324292129,47.5249288365809,47.6057191958441,3563428.63957424,0.0,1.0
2016-08-15,24.12,24.13,23.81,23.99,6020106,48.7165866357132,48.736784225529,48.0904613514233,48.4540179681077,2980606.12919775,0.0,1.0
2016-08-16,24.37,24.42,23.9765,24.09,6943875,49.2215263811082,49.3225143301872,48.4267512218564,48.6559938662657,3437972.08643553,0.0,1.0
2016-08-17,24.28,24.35,24.13,24.3,14937491,49.1811312014766,49.3229219421728,48.8772938999848,49.2216428416755,7374419.26649119,0.07,1.0
2016-08-18,24.15,24.34,24.14,24.23,13553806,48.9178055401837,49.3026661220733,48.8975497200842,49.0798521009793,6691314.36468707,0.0,1.0
2016-08-19,24.17,24.18,23.99,24.05,4838999,48.9583171803826,48.978573000482,48.5937124185924,48.7152473391891,2388942.52429217,0.0,1.0
2016-08-22,24.15,24.22,24.03,24.12,2668324,48.9178055401837,49.0595962808799,48.6747356989902,48.8570380798853,1317312.25242853,0.0,1.0
2016-08-23,24.13,24.325,24.12,24.2,3977877,48.8772938999848,49.2722823919241,48.8570380798853,49.0190846406809,1963819.27785142,0.0,1.0
2016-08-24,24.17,24.305,23.94,24.13,4524039,48.9583171803826,49.2317707517252,48.4924333180951,48.8772938999848,2233451.4118842,0.0,1.0
2016-08-25,24.2,24.21,23.99,24.12,3242566,49.0190846406809,49.0393404607804,48.5937124185924,48.8570380798853,1600807.06882229,0.0,1.0
2016-08-26,24.02,24.32,23.87,24.16,5034340,48.6544798788908,49.2621544818744,48.3506425773989,48.9380613602831,2485379.49847583,0.0,1.0
2016-08-29,24.0,24.18,23.98,24.01,3934322,48.6139682386918,48.978573000482,48.5734565984929,48.6342240587913,1942316.81594855,0.0,1.0
2016-08-30,23.78,24.11,23.67,24.06,9436387,48.1683401965038,48.8367822597858,47.9455261754098,48.7355031592886,4658605.25699176,0.0,1.0
2016-08-31,23.87,23.975,23.54,23.54,5608895,48.3506425773989,48.5633286884432,47.6822005141169,47.6822005141169,2769028.83835887,0.0,1.0
2016-09-01,23.77,24.06,23.6,24.06,9614956,48.1480843764044,48.7355031592886,47.8037354347137,48.7355031592886,4746762.14183929,0.0,1.0
2016-09-02,23.74,23.95,23.63,23.64,2990533,48.087316916106,48.5126891381946,47.864502895012,47.8847587151115,1476382.08935341,0.0,1.0
2016-09-06,23.63,23.78,23.455,23.74,2778720,47.864502895012,48.1683401965038,47.5100260432716,48.087316916106,1371813.1314144,0.0,1.0
2016-09-07,23.65,23.76,23.58,23.64,2962841,47.9050145352109,48.1278285563049,47.7632237945147,47.8847587151115,1462710.9568769,0.0,1.0
2016-09-08,23.41,23.71,23.36,23.61,4077750,47.418874852824,48.0265494558077,47.3175957523267,47.8239912548131,2013125.10674881,0.0,1.0
2016-09-09,22.73,23.29,22.695,23.2,8920398,46.0414790860611,47.1758050116305,45.970583715713,46.9935026307355,4403869.08858853,0.0,1.0
2016-09-12,23.05,23.15,22.5,22.55,7762958,46.6896653292436,46.8922235302382,45.5755952237736,45.6768743242709,3832458.01052948,0.0,1.0
2016-09-13,22.93,23.06,22.775,22.81,5789990,46.4465954880502,46.7099211493431,46.1326302765086,46.2035256468567,2858432.77219657,0.0,1.0
2016-09-14,23.13,23.23,22.72,22.92,6068178,46.8517118900393,47.0542700910338,46.0212232659616,46.4263396679507,2995770.0898831,0.0,1.0
2016-09-15,23.1,23.28,23.04,23.04,4369726,46.7909444297409,47.1555491915311,46.6694095091442,46.6694095091442,2157269.35692798,0.0,1.0
2016-09-16,23.03,23.18,22.95,23.02,4803206,46.6491536890447,46.9529909905365,46.4871071282491,46.6288978689453,2371272.04744934,0.0,1.0
2016-09-19,23.02,23.25,22.96,23.12,3426878,46.6288978689453,47.0947817312327,46.5073629483485,46.8314560699398,1691799.18817121,0.0,1.0
2016-09-20,23.31,23.4631,23.11,23.13,5262452,47.2163166518295,47.5264332575521,46.8112002498404,46.8517118900393,2597995.0326186,0.0,1.0
2016-09-21,23.31,23.34,22.905,23.3,8939026,47.2163166518295,47.2770841121278,46.3959559378015,47.19606083173,4413065.45778442,0.0,1.0
2016-09-22,23.57,23.6663,23.4,23.42,4155733,47.7429679744153,47.938031521973,47.3986190327245,47.4391306729235,2051624.16510197,0.0,1.0
2016-09-23,23.6,23.7,23.42,23.44,3102392,47.8037354347137,48.0062936357082,47.4391306729235,47.4796423131224,1531605.22988821,0.0,1.0
2016-09-26,22.95,23.47,22.92,23.39,6292268,46.4871071282491,47.5404097734207,46.4263396679507,47.3783632126251,3106400.02187288,0.0,1.0
2016-09-27,23.06,23.145,22.95,22.99,3653375,46.7099211493431,46.8820956201885,46.4871071282491,46.5681304086469,1803617.42060412,0.0,1.0
2016-09-28,22.86,23.21,22.74,23.14,12997972,46.304804747354,47.0137584508349,46.0617349061605,46.8719677101387,6416907.30672996,0.0,1.0
2016-09-29,22.82,23.1,22.66,22.8,10052511,46.2237814669562,46.7909444297409,45.8996883453649,46.1832698267573,4962776.5998329,0.0,1.0
2016-09-30,22.93,23.12,22.795,22.85,5744492,46.4465954880502,46.8314560699398,46.1731419167075,46.2845489272545,2835971.07981551,0.0,1.0
2016-10-03,22.88,23.085,22.815,22.94,3567716,46.3453163875529,46.7605606995917,46.2136535569064,46.4668513081496,1761328.83412408,0.0,1.0
2016-10-04,22.83,23.04,22.72,22.98,7172901,46.2440372870556,46.6694095091442,46.0212232659616,46.5478745885474,3541155.56160228,0.0,1.0
2016-10-05,22.74,22.92,22.68,22.81,4998225,46.0617349061605,46.4263396679507,45.9401999855638,46.2035256468567,2467550.0549763,0.0,1.0
2016-10-06,22.53,22.82,22.415,22.75,6342088,45.636362684072,46.2237814669562,45.4034207529282,46.08199072626,3130995.42198771,0.0,1.0
2016-10-07,22.43,22.67,22.33,22.54,3246630,45.4338044830774,45.9199441654643,45.2312462820829,45.6566185041714,1602813.40575658,0.0,1.0
2016-10-10,22.83,22.95,22.53,22.56,6911442,46.2440372870556,46.4871071282491,45.636362684072,45.6971301443703,3412077.1047853,0.0,1.0
2016-10-11,22.55,22.83,22.5,22.77,7301365,45.6768743242709,46.2440372870556,45.5755952237736,46.1225023664589,3604576.34603324,0.0,1.0
2016-10-12,22.75,22.81,22.5,22.57,6196441,46.08199072626,46.2035256468567,45.5755952237736,45.7173859644698,3059091.64357494,0.0,1.0
2016-10-13,22.72,22.865,22.24,22.48,6778017,46.0212232659616,46.3149326574037,45.0489439011878,45.5350835835747,3346207.1477335,0.0,1.0
2016-10-14,22.89,23.08,22.77,22.8,9558013,46.3655722076523,46.750432789542,46.1225023664589,46.1832698267573,4718650.22155149,0.0,1.0
2016-10-17,22.75,23.015,22.73,22.81,5029072,46.08199072626,46.6187699588955,46.0414790860611,46.2035256468567,2482778.76447734,0.0,1.0
2016-10-18,23.03,23.12,22.83,22.96,4715503,46.6491536890447,46.8314560699398,46.2440372870556,46.5073629483485,2327974.36827892,0.0,1.0
2016-10-19,23.1,23.33,23.03,23.13,3944616,46.7909444297409,47.2568282920284,46.6491536890447,46.8517118900393,1947398.81211038,0.0,1.0
2016-10-20,23.0,23.17,22.825,23.1,7180247,46.5883862287464,46.9327351704371,46.2339093770059,46.7909444297409,3544782.1735903,0.0,1.0
2016-10-21,22.91,23.11,22.75,22.9,5569061,46.4060838478513,46.8112002498404,46.08199072626,46.3858280277518,2749363.37934293,0.0,1.0
2016-10-24,22.94,23.76,22.9,23.52,20296278,46.4668513081496,48.1278285563049,46.3858280277518,47.641688873918,10019973.4695245,0.0,1.0
2016-10-25,22.73,22.91,22.63,22.79,7289836,46.0414790860611,46.4060838478513,45.8389208850665,46.1630140066578,3598884.64856387,0.0,1.0
2016-10-26,22.32,22.42,22.0,22.11,15524376,45.2109904619834,45.413548662978,44.5628042188009,44.7856182398949,7664155.74574428,0.0,1.0
2016-10-27,22.25,22.36,21.8,21.8,10650781,45.0691997212872,45.2920137423812,44.1576878168118,44.1576878168118,5258133.68587659,0.0,1.0
2016-10-28,22.25,22.42,22.09,22.27,7517928,45.0691997212872,45.413548662978,44.745106599696,45.1097113614861,3711490.30900127,0.0,1.0
2016-10-31,22.6,22.7,22.47,22.6,11312868,45.7781534247682,45.9807116257627,45.5148277634752,45.7781534247682,5584996.284749,0.0,1.0
2016-11-01,22.44,22.75,22.15,22.75,6301121,45.4540603031769,46.08199072626,44.8666415202927,46.08199072626,3110770.61756169,0.0,1.0
2016-11-02,22.3,22.69,22.27,22.44,7909330,45.1704788217845,45.9604558056633,45.1097113614861,45.4540603031769,3904719.71076246,0.0,1.0
2016-11-03,22.28,22.75,22.25,22.41,7021628,45.1299671815856,46.08199072626,45.0691997212872,45.3932928428785,3466474.30986462,0.0,1.0
2016-11-04,22.59,22.77,22.26,22.26,9194057,45.7578976046687,46.1225023664589,45.0894555413867,45.0894555413867,4538970.50569056,0.0,1.0
2016-11-07,22.91,22.94,22.74,22.85,6543760,46.4060838478513,46.4668513081496,46.0617349061605,46.2845489272545,3230557.91761109,0.0,1.0
2016-11-08,23.3,23.47,22.43,22.56,8908643,47.3378515724262,47.6832350388344,45.5703008913957,45.8344176598255,4384892.32200196,0.07,1.0
2016-11-09,23.61,23.73,22.68,23.08,8759200,47.9676684817589,48.2114685756941,46.0782177537608,46.8908847335449,4311335.50046618,0.0,1.0
2016-11-10,23.46,23.66,23.355,23.59,21619011,47.6629183643398,48.0692518542319,47.4495932821465,47.9270351327697,10641018.5415642,0.0,1.0
2016-11-11,23.71,23.73,23.43,23.51,7450429,48.1708352267049,48.2114685756941,47.601968340856,47.7645017368129,3667149.85859471,0.0,1.0
2016-11-14,24.32,24.5,23.65,23.79,13657829,49.4101523708757,49.7758525117786,48.0489351797373,48.3333686226618,6722472.71748523,0.0,1.0
2016-11-15,24.49,24.54,24.26,24.32,8015465,49.755535837284,49.857119209757,49.2882523239081,49.4101523708757,3945264.27153669,0.0,1.0
2016-11-16,24.55,24.77,24.41,24.41,8618060,49.8774358842516,50.3244027231329,49.5930024413272,49.5930024413272,4241865.46980862,0.0,1.0
2016-11-17,24.57,24.675,24.33,24.55,10277466,49.9180692332408,50.1313943154342,49.4304690453703,49.8774358842516,5058635.95084417,0.0,1.0
2016-11-18,24.42,24.64,24.345,24.58,6831958,49.6133191158218,50.0602859547031,49.4609440571123,49.9383859077354,3362734.38933852,0.0,1.0
2016-11-21,24.63,24.65,24.445,24.53,7922873,50.0399692802085,50.0806026291977,49.6641108020583,49.8368025352624,3899689.88384613,0.0,1.0
2016-11-22,24.85,24.87,24.64,24.69,6202042,50.4869361190897,50.5275694680789,50.0602859547031,50.1618693271761,3052685.61626431,0.0,1.0
2016-11-23,25.03,25.06,24.67,24.84,6979003,50.8526362599926,50.9135862834764,50.1212359781869,50.4666194445951,3435110.89959814,0.0,1.0
2016-11-25,25.31,25.45,25.07,25.1,2231811,51.4215031458415,51.7059365887659,50.933902957971,50.9948529814548,1098511.96395001,0.0,1.0
2016-11-28,24.81,25.265,24.8,25.17,11120646,50.4056694211113,51.3300781106158,50.3853527466167,51.137069702917,5473654.65886351,0.0,1.0
2016-11-29,24.81,25.13,24.77,24.89,10473061,50.4056694211113,51.0558030049386,50.3244027231329,50.5682028170681,5154909.08848387,0.0,1.0
2016-11-30,25.07,25.135,24.64,24.8,10632611,50.933902957971,51.0659613421859,50.0602859547031,50.3853527466167,5233440.64149092,0.0,1.0
2016-12-01,25.21,25.38,24.98,25.19,17947946,51.2183364008955,51.5637198673037,50.7510528875196,51.1777030519062,8834096.35015184,0.0,1.0
2016-12-02,25.26,25.37,25.11,25.16,9187654,51.3199197733685,51.5434031928091,51.0151696559494,51.1167530284224,4522223.36014706,0.0,1.0
2016-12-05,26.09,26.14,25.59,25.81,18427795,53.0062037564206,53.1077871288936,51.9903700316904,52.4373368705717,9070281.16481108,0.0,1.0
2016-12-06,26.31,26.34,26.01,26.17,16349497,53.4531705953018,53.5141206187857,52.8436703604637,53.1687371523774,8047329.30300318,0.0,1.0
2016-12-07,27.04,27.275,26.26,26.36,17666087,54.9362878334079,55.4137296840311,53.3515872228288,53.5547539677749,8695363.50778886,0.0,1.0
2016-12-08,26.24,27.32,26.185,27.05,12029352,53.3109538738396,55.5051547192568,53.1992121641193,54.9566045079025,5920925.69243811,0.0,1.0
2016-12-09,26.52,26.83,26.26,26.38,7386262,53.8798207596885,54.5096376690212,53.3515872228288,53.5953873167641,3635566.44172349,0.0,1.0
2016-12-12,25.99,26.4,25.725,26.31,13697241,52.8030370114745,53.6360206657533,52.2646451373675,53.4531705953018,6741871.56152856,0.0,1.0
2016-12-13,26.38,26.44,26.05,26.109,8504427,53.5953873167641,53.7172873637317,52.9249370584422,53.0448054379603,4185934.56436925,0.0,1.0
2016-12-14,26.68,26.89,26.3,26.43,14636893,54.2048875516022,54.6315377159888,53.4328539208072,53.6969706892371,7204374.41860272,0.0,1.0
2016-12-15,27.31,27.39,26.81,26.98,15484510,55.4848380447622,55.647371440719,54.469004320032,54.8143877864403,7621577.04702754,0.0,1.0
2016-12-16,27.53,27.57,27.18,27.38,16625775,55.9318048836435,56.0130715816219,55.2207212763323,55.6270547662244,8183315.14068216,0.0,1.0
2016-12-19,27.7,27.87,27.47,27.55,21121577,56.2771883500517,56.62257181646,55.8099048366758,55.9724382326327,10396178.2749486,0.0,1.0
2016-12-20,27.74,27.95,27.63,27.76,13421572,56.3584550480301,56.7851052124168,56.1349716285895,56.3990883970194,6606185.47763072,0.0,1.0
2016-12-21,27.73,27.95,27.69,27.83,10550172,56.3381383735355,56.7851052124168,56.2568716755571,56.5413051184816,5192863.62677235,0.0,1.0
2016-12-22,27.45,27.88,27.3531,27.77,6979782,55.7692714876866,56.6428884909546,55.5724029118339,56.419405071514,3435494.3284906,0.0,1.0
2016-12-23,27.37,27.5,27.3,27.39,3149754,55.6067380917298,55.8708548601597,55.4645213702676,55.647371440719,1550329.50930854,0.0,1.0
2016-12-27,27.43,27.6086,27.35,27.51,6458368,55.7286381386974,56.0914939451711,55.5661047427406,55.8911715346543,3178850.94911348,0.0,1.0
2016-12-28,27.05,27.56,27.02,27.52,11059168,54.9566045079025,55.9927549071273,54.8956544844187,55.9114882091489,5443394.78537077,0.0,1.0
2016-12-29,27.25,27.29,26.95,27.13,2823914,55.3629379977946,55.444204695773,54.7534377629565,55.1191379038593,1389948.93123384,0.0,1.0
2016-12-30,27.2,27.35,27.03,27.25,4541646,55.2613546253216,55.5661047427406,54.9159711589133,55.3629379977946,2235427.85075694,0.0,1.0
2017-01-03,27.39,27.62,27.0,27.57,6829108,55.647371440719,56.1146549540949,54.8550211354295,56.0130715816219,3361331.60070756,0.0,1.0
2017-01-04,58.0,59.755,57.3,57.3,5614786,55.8573104104965,57.5474755789521,55.1831704572664,55.1831704572664,5830169.50882053,24.48,0.333333333333333
2017-01-05,57.32,58.42,56.84,58.06,5122197,55.2024315987873,56.2617943824346,54.7401642022866,55.9150938350591,5318684.7668944,0.0,1.0
2017-01-06,57.47,57.56,56.23,57.18,3358993,55.3468901601937,55.4335652970376,54.1526993859003,55.0676036081412,3487844.16163707,0.0,1.0
2017-01-09,56.96,57.3,56.48,57.3,3921784,54.8557310514118,55.1831704572664,54.3934636549111,55.1831704572664,4072223.85625742,0.0,1.0
2017-01-10,56.02,57.0,55.78,56.96,3384687,53.9504573999313,54.8942533344535,53.719323701681,54.8557310514118,3514523.78493164,0.0,1.0
2017-01-11,56.0,56.31,55.71,55.76,2781558,53.9311962584104,54.2297439519838,53.651909706358,53.7000625601601,2888258.72234771,0.0,1.0
2017-01-12,55.4,56.3,55.0,56.11,7378615,53.3533620127846,54.2201133812234,52.9681391823674,54.0371325367752,7661659.08911324,0.0,1.0
2017-01-13,56.22,56.25,55.48,55.57,3058612,54.1430688151399,54.1719605274212,53.4304065788681,53.5170817157119,3175940.5294721,0.0,1.0
2017-01-17,56.09,56.32,55.68,56.32,2828854,54.0178713952543,54.2393745227442,53.6230179940767,54.2393745227442,2937368.9995852,0.0,1.0
2017-01-18,56.95,56.95,56.015,56.13,2854577,54.8461004806513,54.8461004806513,53.9456421145511,54.056393678296,2964078.73532141,0.0,1.0
2017-01-19,57.5,57.91,57.28,57.49,4201438,55.375781872475,55.7706352736527,55.1639093157455,55.3661513017146,4362605.39952901,0.0,1.0
2017-01-20,57.7,58.08,57.54,57.54,2350521,55.5683932876836,55.93435497658,55.4143041555167,55.4143041555167,2440687.11862613,0.0,1.0
2017-01-23,57.75,57.84,57.19,57.71,2315248,55.6165461414858,55.7032212783297,55.0772341789017,55.578023858444,2404061.04434928,0.0,1.0
2017-01-24,58.1,58.3,57.71,58.01,1857079,55.9536161181008,56.1462275333094,55.578023858444,55.866940981257,1928316.65557172,0.0,1.0
2017-01-25,58.78,58.94,58.1,58.1,1993843,56.6084949298101,56.762584061977,55.9536161181008,55.9536161181008,2070326.93035411,0.0,1.0
2017-01-26,58.75,59.27,58.675,59.05,2989690,56.5796032175288,57.0803928970712,56.5073739368256,56.8685203403417,3104374.67765034,0.0,1.0
2017-01-27,58.55,58.995,58.47,58.87,1336010,56.3869918023202,56.8155522011594,56.3099472362368,56.695170066654,1387259.41923331,0.0,1.0
2017-01-30,58.04,58.38,57.63,58.24,1719506,55.8958326935383,56.2232720993929,55.5009792923606,56.0884441087469,1785466.34750353,0.0,1.0
2017-01-31,57.58,57.96,57.565,57.77,2273903,55.4528264385585,55.8187881274548,55.4383805824178,55.6358072830066,2361130.04780868,0.0,1.0
2017-02-01,57.35,58.11,57.23,57.93,3690042,55.2313233110686,55.9632466888613,55.1157564619434,55.7898964151735,3831592.22001819,0.0,1.0
2017-02-02,57.3,57.69,57.13,57.53,2620139,55.1831704572664,55.5587627169232,55.0194507543391,55.4046735847563,2720647.68036956,0.0,1.0
2017-02-03,57.8,57.82,57.3,57.33,1353287,55.6646989952879,55.6839601368088,55.1831704572664,55.2120621695477,1405199.16593138,0.0,1.0
2017-02-06,57.72,58.225,57.39,57.56,1710372,55.5876544292045,56.0739982526062,55.2698455941103,55.4335652970376,1775981.96674644,0.0,1.0
2017-02-07,57.81,58.24,57.63,57.98,2061451,55.6743295660484,56.0884441087469,55.5009792923606,55.8380492689757,2140528.37706149,0.0,1.0
2017-02-08,58.26,58.43,57.47,57.72,1025028,56.1077052502677,56.271424953195,55.3468901601937,55.5876544292045,1064348.1321082,0.0,1.0
2017-02-09,58.64,58.92,58.19,58.35,1476834,56.4736669391641,56.7433229204561,56.0402912549447,56.1943803871116,1533485.43584554,0.0,1.0
2017-02-10,58.69,58.84,58.48,58.84,1190984,56.5218197929662,56.6662783543727,56.3195778069972,56.6662783543727,1236670.21366319,0.0,1.0
2017-02-13,58.85,59.17,58.64,58.87,1915267,56.6759089251331,56.9840871894669,56.4736669391641,56.695170066654,1988736.75054582,0.0,1.0
2017-02-14,58.47,58.905,58.42,58.79,2317318,56.3099472362368,56.7288770643155,56.2617943824346,56.6181255005705,2406210.44966646,0.0,1.0
2017-02-15,59.46,59.84,57.5,58.42,4716207,57.2633737415194,57.6293354304157,55.375781872475,56.2617943824346,4897120.96751076,0.0,1.0
2017-02-16,59.24,60.49,59.14,59.54,3145260,57.0515011847899,58.2553225298437,56.9551954771856,57.3404183076028,3265912.35165736,0.0,1.0
2017-02-17,58.5,59.03,58.06,59.03,2778247,56.3388389485181,56.8492591988209,55.9150938350591,56.8492591988209,2884820.71220026,0.0,1.0
2017-02-21,58.02,58.65,57.98,58.65,2058818,55.8765715520174,56.4832975099245,55.8380492689757,56.4832975099245,2137794.37503243,0.0,1.0
2017-02-22,57.85,58.14,57.6,57.87,2581155,55.7128518490901,55.9921384011426,55.4720875800793,55.7321129906109,2680168.25192263,0.0,1.0
2017-02-23,57.21,58.21,57.115,58.09,1614889,55.0964953204225,56.0595523964656,55.0050048981984,55.9439855473404,1676836.23346102,0.0,1.0
2017-02-24,57.78,58.01,57.18,57.32,1511282,55.6454378537671,55.866940981257,55.0676036081412,55.2024315987873,1569254.86307569,0.0,1.0
2017-02-27,58.02,58.1,57.41,57.77,1395988,55.8765715520174,55.9536161181008,55.2891067356311,55.6358072830066,1449538.17870874,0.0,1.0
2017-02-28,57.2,58.18,57.05,58.04,2634786,55.0868647496621,56.0306606841843,54.9424061882556,55.8958326935383,2735856.54011875,0.0,1.0
2017-03-01,57.7,58.19,57.52,57.89,2753721,55.5683932876836,56.0402912549447,55.3950430139959,55.7513741321318,2859353.89345182,0.0,1.0
2017-03-02,58.17,58.335,57.3435,57.52,2835690,56.0210301134239,56.179934530971,55.2250634400743,55.3950430139959,2944467.22893219,0.0,1.0
2017-03-03,57.75,57.785,56.47,57.72,3303351,55.6165461414858,55.6502531391473,54.3838330841507,55.5876544292045,3430067.7313671,0.0,1.0
2017-03-06,57.31,57.599,56.97,57.44,1804281,55.1928010280268,55.4711245230033,54.8653616221722,55.3179984479124,1873493.32130275,0.0,1.0
2017-03-07,56.64,57.22,56.3,57.22,2394174,54.547552787078,55.106125891183,54.2201133812234,55.106125891183,2486014.65017738,0.0,1.0
2017-03-08,56.29,56.99,56.27,56.93,2710824,54.3549413718694,55.0308777541808,54.3356289038033,54.9729403499827,2807330.46727141,0.15,1.0
2017-03-09,55.84,56.61,55.79,56.31,1606783,53.9204108403835,54.663940860926,53.8721296702184,54.3742538399354,1663985.14628532,0.0,1.0
2017-03-10,56.48,56.5,55.94,56.07,2443194,54.5384098184968,54.5577222865628,54.0169731807137,54.1425042231429,2530172.72742705,0.0,1.0
2017-03-13,57.51,57.52,56.42,56.5,1811926,55.5330019238978,55.5426581579308,54.4804724142986,54.5577222865628,1876431.32281595,0.0,1.0
2017-03-14,57.29,57.5,57.07,57.34,1818298,55.3205647751714,55.5233456898648,55.1081276264449,55.3688459453365,1883030.16867885,0.0,1.0
2017-03-15,58.15,58.365,57.38,57.45,1993542,56.1510009020111,56.358609933721,55.4074708814686,55.4750645196997,2064512.92831448,0.0,1.0
2017-03-16,58.21,58.8,58.07,58.21,1580679,56.2089383062092,56.7786561141574,56.0737510297469,56.2089383062092,1636951.83297628,0.0,1.0
2017-03-17,57.92,58.645,57.835,58.59,1270128,55.9289075192516,56.6289844866456,55.846829529971,56.575875199464,1315345.08759495,0.0,1.0
2017-03-20,57.5,58.085,57.31,57.92,999797,55.5233456898648,56.0882353807965,55.3398772432374,55.9289075192516,1035390.19102183,0.0,1.0
2017-03-21,56.69,58.35,56.63,57.89,2150392,54.7411907331902,56.3441255826715,54.6832533289921,55.8999388171526,2226946.85386314,0.0,1.0
2017-03-22,57.7,57.83,56.39,56.62,1514628,55.7164703705252,55.8420014129544,54.4515037121996,54.673597094959,1568549.38977313,0.0,1.0
2017-03-23,58.32,58.805,57.7,57.81,1996876,56.3151568805724,56.7834842311739,55.7164703705252,55.8226889448884,2067965.62010778,0.0,1.0
2017-03-24,58.31,58.79,58.04,58.37,1066652,56.3055006465394,56.7689998801244,56.0447823276479,56.3634380507375,1104625.25696098,0.0,1.0
2017-03-27,57.85,58.03,57.33,57.88,2571953,55.8613138810205,56.0351260936148,55.3591897113035,55.8902825831195,2663515.60163629,0.0,1.0
2017-03-28,58.67,59.1,57.55,57.92,1871478,56.6531250717281,57.068343135148,55.5716268600299,55.9289075192516,1938103.39890312,0.0,1.0
2017-03-29,58.61,58.96,58.35,58.44,1549108,56.59518766753,56.9331558586857,56.3441255826715,56.4310316889687,1604256.89218255,0.0,1.0
2017-03-30,58.77,59.44,58.6,58.62,1965442,56.7496874120583,57.3966550922707,56.585531433497,56.604843901563,2035412.55657131,0.0,1.0
2017-03-31,58.46,59.18,58.36,58.66,2283908,56.4503441570347,57.1455930074121,56.3537818167045,56.6434688376951,2365216.07926037,0.0,1.0
2017-04-03,57.62,58.45,57.05,57.87,3273208,55.639220498261,56.4406879230017,55.0888151583789,55.8806263490865,3389735.57269543,0.0,1.0
2017-04-04,57.07,57.53,56.76,57.41,2188466,55.1081276264449,55.5523143919638,54.8087843714213,55.4364395835676,2266376.30417452,0.0,1.0
2017-04-05,56.75,57.69,56.685,57.31,2314197,54.7991281373883,55.7068141364922,54.7363626161737,55.3398772432374,2396583.38031834,0.0,1.0
2017-04-06,57.1,57.12,56.536,56.99,1107245,55.137096328544,55.15640879661,54.5924847290817,55.0308777541808,1146663.38472506,0.0,1.0
2017-04-07,56.6,57.08,55.91,57.08,3066168,54.654284626893,55.1177838604779,53.9880044786146,55.1177838604779,3175324.86217203,0.0,1.0
2017-04-10,57.18,57.55,56.88,57.35,2650977,55.2143462008082,55.5716268600299,54.9246591798176,55.3785021793695,2745352.88906095,0.0,1.0
2017-04-11,57.48,57.54,56.94,57.35,1369548,55.5040332217987,55.5619706259969,54.9825965840157,55.3785021793695,1418304.48114323,0.0,1.0
2017-04-12,57.42,57.6301,57.16,57.62,1929591,55.4460958176006,55.6489732946344,55.1950337327421,55.639220498261,1998285.24598893,0.0,1.0
2017-04-13,57.11,57.76,57.1,57.39,2129243,55.146752562577,55.7744077747233,55.137096328544,55.4171271155016,2205044.94062483,0.0,1.0
2017-04-17,57.33,57.48,56.95,57.34,1965753,55.3591897113035,55.5040332217987,54.9922528180487,55.3688459453365,2035734.62830127,0.0,1.0
2017-04-18,56.86,57.4,56.24,57.1,1730056,54.9053467117515,55.4267833495346,54.3066602017043,55.137096328544,1791646.71660193,0.0,1.0
2017-04-19,56.92,57.36,56.6575,57.17,1939810,54.9632841159496,55.3881584134025,54.7098079725829,55.2046899667751,2008868.04665952,0.0,1.0
2017-04-20,57.59,57.85,56.28,57.09,5217223,55.610251796162,55.8613138810205,54.3452851378364,55.127440094511,5402958.31911224,0.0,1.0
2017-04-21,57.35,57.64,57.15,57.64,1197906,55.3785021793695,55.6585329663271,55.1853774987091,55.6585329663271,1240551.9542129,0.0,1.0
2017-04-24,58.04,58.17,57.77,58.0,2150690,56.0447823276479,56.1703133700771,55.7840640087563,56.0061573915158,2227255.46278768,0.0,1.0
2017-04-25,58.54,58.73,58.12,58.2,1329956,56.5275940292989,56.7110624759262,56.122032199912,56.1992820721762,1377302.98939747,0.0,1.0
2017-04-26,60.6,61.02,58.28,58.38,4502396,58.516778240101,58.9223400694878,56.2765319444404,56.3730942847705,4662683.17918128,0.0,1.0
2017-04-27,60.24,60.74,59.88,60.74,1695356,58.1691538149123,58.6519655165633,57.8215293897235,58.6519655165633,1755711.38210056,0.0,1.0
2017-04-28,58.97,60.37,58.41,60.36,3223001,56.9428120927187,58.2946848573415,56.4020629868696,58.2850286233085,3337741.18251359,0.0,1.0
2017-05-01,59.32,60.0499,58.9,59.4,2957157,57.2807802838744,57.9855888059446,56.8752184544876,57.3580301561386,3062433.02501561,0.0,1.0
2017-05-02,61.49,61.82,59.96,61.46,4208795,59.3761830690398,59.6948387921294,57.8987792619877,59.3472143669407,4358629.86088346,0.0,1.0
2017-05-03,61.0,61.87,60.76,61.45,2471683,58.9030276014218,59.7431199622945,58.6712779846293,59.3375581329077,2559675.94773279,0.0,1.0
2017-05-04,60.5,61.29,60.12,61.15,2316266,58.4202158997708,59.1830583883794,58.053279006516,59.0478711119171,2398726.03758299,0.0,1.0
2017-05-05,61.07,61.12,60.67,60.68,2605516,58.9706212396529,59.018902409818,58.5843718783321,58.5940281123651,2698273.45846249,0.0,1.0
2017-05-08,60.68,61.4,60.505,61.07,2005769,58.5940281123651,59.2892769627426,58.4250440167873,58.9706212396529,2077175.21462423,0.0,1.0
2017-05-09,62.33,63.41,61.64,61.8,3562075,60.1873067278134,61.2301800033796,59.5210265795351,59.6755263240634,3688886.35861487,0.0,1.0
2017-05-10,62.12,62.4,61.59,62.16,1954514,60.1293693236153,60.4003967449066,59.616353133314,60.1680875266569,2019219.74312668,0.15,1.0
2017-05-11,62.21,62.36,61.51,61.8,1348750,60.2164852804589,60.3616785418649,59.5389167272308,59.8196236992825,1393401.44329594,0.0,1.0
2017-05-12,62.1,62.31,61.845,62.1,1163771,60.1100102220945,60.3132807880629,59.8631816777043,60.1100102220945,1202298.5661286,0.0,1.0
2017-05-15,62.62,62.75,62.11,62.24,2124949,60.6133468616354,60.7391810215206,60.1196897728549,60.2455239327401,2195297.12958685,0.0,1.0
2017-05-16,62.43,62.87,62.16,62.69,2114829,60.4294353971878,60.8553356306454,60.1680875266569,60.6811037169582,2184842.09892426,0.0,1.0
2017-05-17,61.3,61.88,61.017,61.82,1765154,59.3356461612624,59.8970601053657,59.061714874743,59.8389828008033,1823590.82946402,0.0,1.0
2017-05-18,62.44,62.81,60.96,61.3,2239456,60.4391149479482,60.797258326083,59.0065414354087,59.3356461612624,2313594.9750493,0.0,1.0
2017-05-19,63.85,64.05,62.615,62.8,2605372,61.8039316051648,61.9975226203728,60.6085070862552,60.7875787753226,2691624.91575371,0.0,1.0
2017-05-22,65.25,65.32,63.67,63.78,3643601,63.159068711621,63.2268255669438,61.6296996914776,61.736174749842,3764225.31395331,0.0,1.0
2017-05-23,65.49,66.39,64.91,65.5,4021770,63.3913779298707,64.2625374983068,62.8299639857674,63.4010574806311,4154913.89998465,0.0,1.0
2017-05-24,65.48,66.29,65.1,65.77,3026655,63.3816983791103,64.1657419907028,63.013875450215,63.6624053511619,3126854.82510388,0.0,1.0
2017-05-25,65.13,66.105,65.13,65.76,2766541,63.0429141024962,63.9866703016354,63.0429141024962,63.6527258004015,2858129.54390168,0.0,1.0
2017-05-26,65.34,65.55,64.94,65.16,1445801,63.2461846684647,63.4494552344331,62.8590026380486,63.0719527547774,1493665.39397124,0.0,1.0
2017-05-30,65.54,65.7,65.13,65.26,1104545,63.4397756836727,63.5946484958391,63.0429141024962,63.1687482623814,1141111.84221339,0.0,1.0
2017-05-31,66.47,66.585,65.35,65.85,3401960,64.33997390439,64.4512887381347,63.255864219225,63.7398417572451,3514584.59613349,0.0,1.0
2017-06-01,66.64,67.5,66.32,66.71,2001934,64.5045262673169,65.3369676327114,64.194780642984,64.5722831226397,2068209.62000608,0.0,1.0
2017-06-02,67.41,67.54,66.525,66.97,1590404,65.2498516758678,65.375685835753,64.3932114335723,64.8239514424101,1643055.59149111,0.0,1.0
2017-06-05,66.99,67.79,66.97,67.67,1599191,64.8433105439309,65.6176746047631,64.8239514424101,65.5015199956382,1652133.49212669,0.0,1.0
2017-06-06,65.76,66.71,65.55,66.58,1999448,63.6527258004015,64.5722831226397,63.4494552344331,64.4464489627545,2065641.3189955,0.0,1.0
2017-06-07,66.15,66.27,65.42,65.76,2661162,64.0302282800572,64.146382889182,63.3236210745479,63.6527258004015,2749261.88815147,0.0,1.0
2017-06-08,65.02,65.5,64.66,65.26,8180391,62.9364390441318,63.4010574806311,62.5879752167573,63.1687482623814,8451209.36135317,0.0,1.0
2017-06-09,64.75,65.86,64.02,65.35,7990937,62.675091173601,63.7495213080055,61.9684839680916,63.255864219225,8255483.33574561,0.0,1.0
2017-06-12,65.85,66.46,65.25,66.31,10162849,63.7398417572451,64.3302943536296,63.159068711621,64.1851010922236,10499298.2128628,0.0,1.0
2017-06-13,66.45,66.69,66.02,66.14,5087150,64.3206148028692,64.5529240211189,63.904394120172,64.0205487292968,5255564.15367038,0.0,1.0
2017-06-14,66.25,66.86,65.88,66.62,7387165,64.1270237876612,64.7174763840457,63.7688804095263,64.4851671657961,7631722.98266189,0.0,1.0
2017-06-15,66.85,66.99,65.53,65.81,4511143,64.7077968332853,64.8433105439309,63.4300961329123,63.7011235542035,4660487.98303196,0.0,1.0
2017-06-16,66.41,67.29,66.4,67.27,33236368,64.2818965998276,65.133697066743,64.2722170490672,65.1143379652222,34336684.4419758,0.0,1.0
2017-06-19,66.84,67.31,66.3,66.59,4358275,64.6981172825249,65.1530561682638,64.1754215414632,64.4561285135149,4502559.16610239,0.0,1.0
2017-06-20,65.88,67.07,65.69,67.04,4024122,63.7688804095263,64.9207469500141,63.5849689450787,64.8917082977329,4157343.76481849,0.0,1.0
2017-06-21,65.6,66.35,65.28,66.3,3993545,63.4978529882351,64.2238192952652,63.1881073639022,64.1754215414632,4125754.48887286,0.0,1.0
2017-06-22,65.2,65.47,64.89,65.45,2621041,63.110670957819,63.3720188283499,62.8106048842466,63.3526597268291,2707812.65048217,0.0,1.0
2017-06-23,65.4,65.56,64.76,65.1,3063651,63.3042619730271,63.4591347851935,62.6847707243614,63.013875450215,3165075.60715851,0.0,1.0
2017-06-26,65.23,65.55,64.98,65.38,1736245,63.1397096101002,63.4494552344331,62.8977208410902,63.2849028715063,1793724.77398729,0.0,1.0
2017-06-27,63.45,65.1,63.415,65.05,3244064,61.4167495747487,63.013875450215,61.3828711470873,62.965477696413,3351461.32325812,0.0,1.0
2017-06-28,63.36,64.07,63.17,63.8,2602540,61.3296336179051,62.0168817218936,61.1457221534575,61.7555338513628,2688699.16013747,0.0,1.0
2017-06-29,62.25,63.34,61.66,63.25,3636862,60.2552034835005,61.3102745163843,59.6841099886368,61.2231585595407,3757263.21398936,0.0,1.0
2017-06-30,61.85,62.91,61.82,62.65,3546376,59.8680214530845,60.894053833687,59.8389828008033,60.6423855139166,3663781.60286937,0.0,1.0
2017-07-03,61.31,62.08,61.295,61.98,1967430,59.3453257120228,60.0906511205737,59.3308063858822,59.9938556129697,2032563.33759683,0.0,1.0
2017-07-05,61.51,61.8,60.74,61.31,3605544,59.5389167272308,59.8196236992825,58.7935913186799,59.3453257120228,3724908.40664838,0.0,1.0
2017-07-06,61.08,61.54,60.62,61.02,2916753,59.1226960445335,59.567955379512,58.6774367095551,59.0646187399711,3013314.43183522,0.0,1.0
2017-07-07,61.76,62.01,61.0248,61.21,4402331,59.7809054962408,60.0228942652509,59.0692649243361,59.2485302044188,4548073.6750817,0.0,1.0
2017-07-10,62.2,62.29,61.63,61.76,4045082,60.2068057296985,60.2939216865421,59.6550713363556,59.7809054962408,4178997.66231727,0.0,1.0
2017-07-11,62.46,62.61,61.82,61.89,5760459,60.458474049469,60.603667310875,59.8389828008033,59.9067396561261,5951163.58453907,0.0,1.0
2017-07-12,61.93,62.97,61.84,62.8,2278886,59.9454578591677,60.9521311382494,59.8583419023241,60.7875787753226,2354330.33661309,0.0,1.0
2017-07-13,62.08,62.38,61.78,62.04,1713590,60.0906511205737,60.3810376433858,59.8002645977616,60.0519329175321,1770319.7621631,0.0,1.0
2017-07-14,62.45,62.54,61.75,61.96,3435479,60.4487944987086,60.5359104555522,59.7712259454804,59.9744965114489,3549213.269333,0.0,1.0
2017-07-17,62.62,62.88,62.18,62.4,1338980,60.6133468616354,60.8650151814058,60.1874466281777,60.4003967449066,1383307.9996622,0.0,1.0
2017-07-18,62.49,62.9,62.33,62.56,2013990,60.4875127017502,60.8843742829266,60.3326398895837,60.555269557073,2080664.74349107,0.0,1.0
2017-07-19,62.12,62.65,62.09,62.44,1806909,60.1293693236153,60.6423855139166,60.1003306713341,60.4391149479482,1866728.16200513,0.0,1.0
2017-07-20,62.01,62.23,61.51,62.11,2109257,60.0228942652509,60.2358443819797,59.5389167272308,60.1196897728549,2179085.63342507,0.0,1.0
2017-07-21,62.47,62.49,61.84,61.88,1837825,60.4681536002294,60.4875127017502,59.8583419023241,59.8970601053657,1898667.66081583,0.0,1.0
2017-07-24,62.01,62.79,61.99,62.5,1923393,60.0228942652509,60.7778992245622,60.0035351637301,60.4971922525106,1987068.45762766,0.0,1.0
2017-07-25,63.08,63.13,61.72,62.32,3692288,61.0586061966139,61.1070039504159,59.7421872931992,60.3229603388233,3814524.13587712,0.0,1.0
2017-07-26,62.52,64.66,62.03,63.9,6574680,60.5165513540314,62.5879752167573,60.0422533667717,61.8523293589668,6792340.01943201,0.0,1.0
2017-07-27,62.56,62.83,61.75,62.83,2882527,60.555269557073,60.8166174276038,59.7712259454804,60.8166174276038,2977955.35283745,0.0,1.0
2017-07-28,62.46,62.75,62.23,62.23,1178908,60.458474049469,60.7391810215206,60.2358443819797,60.2358443819797,1217936.68857322,0.0,1.0
2017-07-31,62.53,62.87,62.29,62.81,2062324,60.5262309047918,60.8553356306454,60.2939216865421,60.797258326083,2130598.87906865,0.0,1.0
2017-08-01,62.77,63.35,62.44,62.88,2642110,60.7585401230414,61.3199540671447,60.4391149479482,60.8650151814058,2729579.15651279,0.0,1.0
2017-08-02,61.98,63.58,61.28,62.69,2185922,59.9938556129697,61.542583734634,59.3162870597416,60.6811037169582,2258288.68932889,0.0,1.0
2017-08-03,62.13,62.65,62.0,62.1,1957377,60.1390488743757,60.6423855139166,60.0132147144905,60.1100102220945,2022177.52502263,0.0,1.0
2017-08-04,62.98,63.13,62.14,62.31,2891414,60.9618106890099,61.1070039504159,60.1487284251361,60.3132807880629,2987136.5640527,0.0,1.0
2017-08-07,63.77,63.87,63.02,63.34,3245093,61.7264951990816,61.8232907066856,61.0005288920515,61.3102745163843,3352524.38912292,0.0,1.0
2017-08-08,62.08,63.18,61.74,62.84,2592902,60.0906511205737,61.1554017042179,59.76154639472,60.8262969783642,2678742.08646889,0.0,1.0
2017-08-09,61.37,61.795,60.985,61.76,2983225,59.4034030165852,59.8147839239023,59.0307403123097,59.7809054962408,3081987.0403533,0.0,1.0
2017-08-10,61.0,61.41,60.65,60.99,2224918,59.0452596384503,59.4421212196268,58.7064753618363,59.0355800876899,2298575.68297691,0.0,1.0
2017-08-11,61.3,61.56,60.77,60.92,1682858,59.3356461612624,59.5873144810328,58.8226299709611,58.9678232323671,1738570.35481899,0.0,1.0
2017-08-14,61.75,61.94,61.32,61.87,2393922,59.7712259454804,59.9551374099281,59.3550052627832,59.8873805546053,2473174.695042,0.0,1.0
2017-08-15,62.21,62.4,61.62,61.97,1991014,60.2164852804589,60.4003967449066,59.6453917855952,59.9841760622093,2056928.10470615,0.0,1.0
2017-08-16,62.44,62.76,62.1,62.3,2145062,60.5843082093542,60.8947979375251,60.2544128731726,60.4484689532794,2210765.05185414,0.15,1.0
2017-08-17,60.82,62.39,60.68,62.03,2686831,59.0124539604888,60.5357941893275,58.876614704414,60.1864932451352,2769128.38651671,0.0,1.0
2017-08-18,61.06,61.53,60.54,60.72,2645027,59.245321256617,59.7013530448681,58.7407754483392,58.9154259204354,2726043.93383995,0.0,1.0
2017-08-21,61.78,61.9,61.1,61.21,1636865,59.9439231450016,60.0603567930657,59.2841324726384,59.3908633166971,1687002.02446513,0.0,1.0
2017-08-22,63.32,63.365,61.8012,61.88,1814886,61.4381549618243,61.4818175798483,59.9644930894929,60.040951185055,1870475.7913288,0.0,1.0
2017-08-23,63.12,63.4,62.72,62.89,1283425,61.2440988817174,61.515777393867,60.8559867215037,61.0209343895946,1322736.18975857,0.0,1.0
2017-08-24,62.91,63.72,62.84,63.47,1440306,61.0403399976052,61.8262671220379,60.9724203695678,61.5836970219044,1484422.44036575,0.0,1.0
2017-08-25,63.48,63.71,63.01,63.16,1359698,61.5933998259097,61.8165643180326,61.1373680376587,61.2829100977388,1401345.42473643,0.0,1.0
2017-08-28,63.17,63.77,62.92,63.72,1511793,61.2926129017441,61.8747811420646,61.0500428016106,61.8262671220379,1558099.0806036,0.0,1.0
2017-08-29,62.89,63.0,62.53,62.82,1795440,61.0209343895946,61.1276652336533,60.6716334454023,60.9530147615572,1850434.16213657,0.0,1.0
2017-08-30,64.32,64.8,62.81,62.93,2065978,62.4084353623584,62.8741699546148,60.9433119575518,61.0597456056159,2129258.71620471,0.0,1.0
2017-08-31,64.33,64.76,64.03,64.33,2786136,62.4181381663638,62.8353587385935,62.1270540462035,62.4181381663638,2871475.08953712,0.0,1.0
2017-09-01,64.59,64.87,64.28,64.7,1273114,62.6704110705027,62.9420895826522,62.3696241463371,62.7771419145614,1312109.36477651,0.0,1.0
2017-09-05,63.6,64.46,62.9,64.42,2696561,61.7098334739738,62.5442746184332,61.0306371935999,62.5054634024118,2779156.41552219,0.0,1.0
2017-09-06,63.67,64.0,63.29,63.8,1483528,61.7777531020112,62.0979456341875,61.4090465498082,61.9038895540807,1528968.32625214,0.0,1.0
2017-09-07,63.89,64.17,63.53,63.88,1510814,61.9912147901287,62.2628933022783,61.6419138459364,61.9815119861234,1557090.09392361,0.0,1.0
2017-09-08,65.14,65.34,63.74,63.89,2551671,63.2040652907965,63.3981213709033,61.8456727300486,61.9912147901287,2629828.44814262,0.0,1.0
2017-09-11,65.95,66.299,65.59,65.67,2592784,63.9899924152291,64.3286202750156,63.6406914710368,63.7183139030796,2672200.7355529,0.0,1.0
2017-09-12,66.07,66.25,65.66,65.98,1209680,64.1064260632932,64.2810765353894,63.7086110990742,64.0191008272452,1246732.3871883,0.0,1.0
2017-09-13,66.68,66.855,65.83,65.87,1857441,64.6982971076191,64.8680961777126,63.873558767165,63.9123699831864,1914334.24706652,0.0,1.0
2017-09-14,66.52,66.72,65.91,66.6,1726821,64.5430522435336,64.7371083236405,63.9511811992078,64.6206746755764,1779713.36847505,0.0,1.0
2017-09-15,66.63,66.89,66.07,66.46,2341375,64.6497830875924,64.9020559917313,64.1064260632932,64.4848354195016,2413091.10099614,0.0,1.0
2017-09-18,66.56,66.81,66.33,66.59,2011969,64.581863459555,64.8244335596885,64.3586989674321,64.610971871571,2073595.42550002,0.0,1.0
2017-09-19,66.89,67.07,66.21,66.56,1930912,64.9020559917313,65.0767064638274,64.242265319368,64.581863459555,1990055.65704198,0.0,1.0
2017-09-20,67.04,67.355,66.64,67.02,1436433,65.0475980518114,65.3532363779797,64.6594858915977,65.0281924438007,1480430.81073181,0.0,1.0
2017-09-21,67.34,67.52,66.82,66.99,1178377,65.3386821719717,65.5133326440678,64.8341363636939,64.9990840317847,1214470.57917614,0.0,1.0
2017-09-22,68.19,68.37,67.18,67.34,2070408,66.1634205124257,66.3380709845219,65.1834373078862,65.3386821719717,2133824.40669744,0.0,1.0
2017-09-25,68.71,69.35,67.98,68.19,2241069,66.6679663207035,67.2889457770454,65.9596616283135,66.1634205124257,2309712.73743775,0.0,1.0
2017-09-26,69.5,69.52,68.8,69.08,2763728,67.4344878371255,67.4538934451362,66.7552915567516,67.0269700689011,2848380.7345572,0.0,1.0
2017-09-27,69.11,69.74,68.685,69.69,1927322,67.0560784809172,67.6673551332537,66.6437093106901,67.618841113227,1986355.69567202,0.0,1.0
2017-09-28,69.36,69.55,68.97,69.03,1461502,67.2986485810507,67.4830018571522,66.9202392248424,66.9784560488744,1506267.6718971,0.0,1.0
2017-09-29,69.45,69.45,68.435,68.95,7036155,67.3859738170988,67.3859738170988,66.4011392105566,66.9008336168317,7251671.78078244,0.0,1.0
2017-10-02,69.43,69.69,69.16,69.25,2902452,67.3665682090881,67.618841113227,67.1045925009439,67.1919177369919,2991353.83792364,0.0,1.0
2017-10-03,68.86,69.51,68.72,69.49,2477476,66.8135083807836,67.4441906411308,66.6776691247088,67.4247850331201,2553360.86211372,0.0,1.0
2017-10-04,68.91,69.03,68.6,68.87,1905900,66.8620224008103,66.9784560488744,66.5612354766447,66.823211184789,1964277.54178145,0.0,1.0
2017-10-05,69.37,69.61,68.8,68.94,2278812,67.308351385056,67.5412186811842,66.7552915567516,66.8911308128263,2348611.80205786,0.0,1.0
2017-10-06,69.48,69.7,69.2,69.36,1987577,67.4150822291148,67.6285439172323,67.1434037169652,67.2986485810507,2048456.30078249,0.0,1.0
2017-10-09,69.66,69.97,69.455,69.5,1360387,67.5897327012109,67.8905196253765,67.3908252191014,67.4344878371255,1402055.52874308,0.0,1.0
2017-10-10,69.92,69.97,69.51,69.8,1799692,67.8420056053498,67.8905196253765,67.4441906411308,67.7255719572857,1854816.40050566,0.0,1.0
2017-10-11,70.22,70.35,69.83,70.0,3002787,68.1330897255101,68.2592261775795,67.7546803693018,67.9196280373926,3094762.08974936,0.0,1.0
2017-10-12,70.38,70.5,69.84,70.15,2080939,68.2883345895956,68.4047682376597,67.7643831733071,68.0651700974727,2144677.97025927,0.0,1.0
2017-10-13,71.16,71.38,70.4,70.58,2326229,69.0451533020122,69.2586149901297,68.3077401976063,68.4823906697024,2397481.18040859,0.0,1.0
2017-10-16,71.13,71.255,70.62,71.09,1903968,69.0160448899962,69.137329940063,68.5212018857238,68.9772336739748,1962286.36479907,0.0,1.0
2017-10-17,71.22,71.22,70.72,71.04,1546950,69.1033701260443,69.1033701260443,68.6182299257772,68.9287196539481,1594332.93628145,0.0,1.0
2017-10-18,71.06,71.54,70.88,71.54,2171628,68.9481252619588,69.4138598542152,68.7734747898626,69.4138598542152,2238144.7659918,0.0,1.0
2017-10-19,71.1,71.12,70.3299,70.95,2170442,68.9869364779802,69.0063420859909,68.2397235415288,68.8413944179,2236922.43892083,0.0,1.0
2017-10-20,71.04,71.41,70.515,71.37,1726363,68.9287196539481,69.2877234021458,68.4193224436677,69.2489121861244,1779241.33997715,0.0,1.0
2017-10-23,70.42,71.27,70.39,71.27,1402250,68.3271458056169,69.151884146071,68.2980373936009,69.151884146071,1445200.78858442,0.0,1.0
2017-10-24,71.14,71.16,70.53,70.79,3204282,69.0257476940015,69.0451533020122,68.4338766496757,68.6861495538146,3302428.86307495,0.0,1.0
2017-10-25,71.32,71.41,70.81,71.16,2478988,69.2003981660977,69.2877234021458,68.7055551618253,69.0451533020122,2554919.17453472,0.0,1.0
2017-10-26,72.48,72.93,70.9,72.1,3318430,70.3259234307173,70.7625496109577,68.7928803978733,69.9572168785143,3420073.20582078,0.0,1.0
2017-10-27,71.91,72.81,71.59,71.8,2916362,69.7728636024129,70.6461159628936,69.4623738742419,69.6661327583541,3005689.89994482,0.0,1.0
2017-10-30,72.65,72.82,71.7,71.76,2571475,70.4908710988082,70.6558187668989,69.5691047183007,69.6273215423327,2650239.04284194,0.0,1.0
2017-10-31,72.28,72.85,72.25,72.65,2685453,70.1318673506105,70.684927178915,70.1027589385945,70.4908710988082,2767708.1785034,0.0,1.0
2017-11-01,72.44,73.08,72.37,72.93,1870980,70.287112214696,70.9080916710378,70.2191925866586,70.7625496109577,1928287.94539181,0.0,1.0
2017-11-02,72.44,73.31,71.89,72.97,1923169,70.287112214696,71.1312561631607,69.7534579944022,70.8013608269791,1982075.48966383,0.0,1.0
2017-11-03,73.16,73.17,72.325,72.38,1653413,70.9857141030806,70.9954169070859,70.1755299686345,70.2288953906639,1704056.88818379,0.0,1.0
2017-11-06,73.39,73.45,72.59,72.59,1352457,71.2088785952034,71.2670954192355,70.4326542747761,70.4326542747761,1393882.63357213,0.0,1.0
2017-11-07,72.61,73.76,72.55,73.4,1719335,70.4520598827868,71.5678823434011,70.3938430587547,71.2185813992088,1771998.07298327,0.0,1.0
2017-11-08,72.9,73.45,72.3602,72.67,1473462,70.7334411989417,71.2670954192355,70.2096838387334,70.5102767068188,1518594.00559756,0.0,1.0
2017-11-09,72.05,72.76,71.7,72.4,2326356,69.9087028584876,70.5976019428669,69.5691047183007,70.2483009986746,2397612.07040691,0.0,1.0
2017-11-10,72.69,72.83,71.63,72.22,2117699,70.5296823148295,70.6655215709043,69.5011850902633,70.0736505265784,2182563.92567975,0.0,1.0
2017-11-13,72.62,72.72,72.25,72.45,1819799,70.4617626867921,70.5587907268455,70.1027589385945,70.2968150187013,1875539.27606713,0.0,1.0
2017-11-14,72.91,72.97,71.87,71.93,1810470,70.743144002947,70.8013608269791,69.7340523863915,69.7922692104235,1865924.52965479,0.0,1.0
2017-11-15,73.38,73.68,72.19,72.53,2869173,71.1991757911981,71.4902599113584,70.0445421145624,70.3744374507441,2957055.50521313,0.0,1.0
2017-11-16,74.02,74.31,73.28,73.75,1829130,71.9656973076201,72.247648837196,71.2462347838747,71.7031907111184,1881343.57986223,0.15,1.0
2017-11-17,74.11,74.44,73.9563,74.05,2392178,72.053199506454,72.3740409021784,71.9037651957788,71.9948647072314,2460464.11254951,0.0,1.0
2017-11-20,74.31,74.63,74.05,74.17,1146502,72.247648837196,72.5587677663833,71.9948647072314,72.1115343056766,1179229.5665148,0.0,1.0
2017-11-21,75.64,76.22,74.75,74.76,2873165,73.5407368866304,74.1046399457823,72.6754373648285,72.6851598313656,2955181.16625657,0.0,1.0
2017-11-22,75.68,76.13,75.19,75.71,1348259,73.5796267527789,74.0171377469484,73.1032258924609,73.6087941523901,1386745.83744265,0.0,1.0
2017-11-24,75.76,75.9,75.47,75.78,470449,73.6574064850757,73.7935210165951,73.3754549554997,73.6768514181499,483878.240367064,0.0,1.0
2017-11-27,76.0,76.16,75.67,75.76,1383898,73.8907456819661,74.0463051465597,73.5699042862418,73.6574064850757,1423402.173429,0.0,1.0
2017-11-28,76.13,76.53,75.75,76.05,1856885,74.0171377469484,74.4060364084324,73.6476840185386,73.9393580146516,1909890.86248243,0.0,1.0
2017-11-29,76.56,76.9,76.03,76.13,1874474,74.4352038080437,74.7657676703052,73.9199130815774,74.0171377469484,1927981.95071902,0.0,1.0
2017-11-30,77.56,77.79,76.13,76.57,2553701,75.4074504617538,75.6310671921071,74.0171377469484,74.4449262745808,2626597.88054308,0.0,1.0
2017-12-01,77.25,77.92,76.25,77.27,2164557,75.1060539991037,75.7574592570894,74.1338073453936,75.1254989321779,2226345.53869646,0.0,1.0
2017-12-04,77.66,78.62,77.52,78.03,2348568,75.5046751271248,76.4380319146865,75.3685605956054,75.8644063889975,2415609.2397314,0.0,1.0
2017-12-05,77.63,78.31,77.605,77.7,1490710,75.4755077275135,76.1366354520364,75.4512015611708,75.5435649932732,1533263.18410197,0.0,1.0
2017-12-06,76.75,77.86,76.63,77.75,1434971,74.6199306722486,75.6991244578668,74.5032610738034,75.5921773259587,1475933.08192337,0.0,1.0
2017-12-07,77.28,77.39,76.6,76.83,2252593,75.135221398715,75.2421685306231,74.4740936741921,74.6977104045454,2316894.57752735,0.0,1.0
2017-12-08,78.38,78.4,77.5,77.61,2086490,76.2046927177961,76.2241376508703,75.3491156625312,75.4560627944393,2146050.07076957,0.0,1.0
2017-12-11,77.47,78.3,77.25,78.16,1585935,75.3199482629199,76.1269129854993,75.1060539991037,75.9907984539798,1631206.43711973,0.0,1.0
2017-12-12,77.0,77.58,76.93,77.57,2241100,74.8629923356762,75.426895394828,74.7949350699164,75.4171729282909,2305073.50315683,0.0,1.0
2017-12-13,76.75,77.62,76.74,77.22,2141923,74.6199306722486,75.4657852609764,74.6102082057115,75.0768865994924,2203065.43800017,0.0,1.0
2017-12-14,76.02,77.09,76.01,77.09,1739438,73.9101906150403,74.9504945345101,73.9004681485032,74.9504945345101,1789091.26954804,0.0,1.0
2017-12-15,77.09,77.37,76.28,76.44,3375067,74.9504945345101,75.2227235975489,74.1629747450049,74.3185342095985,3471410.25080497,0.0,1.0
2017-12-18,78.09,78.57,77.38,77.49,2275088,75.9227411882201,76.389419582001,75.232446064086,75.3393931959941,2340031.71038779,0.0,1.0
2017-12-19,77.81,78.46,77.63,78.39,1448064,75.6505121251813,76.2824724500929,75.4755077275135,76.2144151843332,1489399.82922462,0.0,1.0
2017-12-20,78.35,78.63,77.56,77.92,1327464,76.1755253181848,76.4477543812236,75.4074504617538,75.7574592570894,1365357.23207112,0.0,1.0
2017-12-21,79.37,79.95,78.49,78.49,2042716,77.1672169049691,77.7311199641209,76.3116398497042,76.3116398497042,2101026.51647606,0.0,1.0
2017-12-22,79.35,79.7,79.25,79.38,1415674,77.1477719718948,77.4880583006934,77.0505473065238,77.1769393715061,1456085.23783323,0.0,1.0
2017-12-26,79.37,79.96,79.26,79.4,909609,77.1672169049691,77.740842430658,77.0602697730609,77.1963843045803,935574.318028192,0.0,1.0
2017-12-27,80.15,80.38,79.32,79.46,934194,77.9255692948629,78.1491860252162,77.1186045722835,77.2547191038029,960861.111154385,0.0,1.0
2017-12-28,80.45,80.54,80.0,80.18,828864,78.2172432909759,78.3047454898098,77.7797322968064,77.9547366944742,852524.405033503,0.0,1.0
2017-12-29,79.86,80.94,79.84,80.79,1514079,77.643617765287,78.6936441512939,77.6241728322128,78.5478071532374,1557299.26580081,0.0,1.0
2018-01-02,79.68,80.34,78.93,80.28,1701493,77.4686133676192,78.1102961590678,76.7394283773366,78.0519613598452,1750063.10745028,0.0,1.0
2018-01-03,80.85,80.9,79.62,79.81,1425550,78.60614195246,78.6547542851455,77.4102785683966,77.5950054326015,1466243.15399813,0.0,1.0
2018-01-04,80.25,81.23,80.23,80.86,1510147,78.0227939602339,78.9755956808698,78.0033490271597,78.6158644189971,1553255.02457355,0.0,1.0
2018-01-05,79.29,80.24,78.91,80.24,2271642,77.0894371726722,78.0130714936968,76.7199834442624,78.0130714936968,2336487.34231324,0.0,1.0
2018-01-08,80.94,81.06,79.53,80.3,2483105,78.6936441512939,78.8103137497391,77.3227763695627,78.0714062929194,2553986.67665711,0.0,1.0
2018-01-09,81.93,82.07,80.97,81.11,1345538,79.6561683384669,79.7922828699863,78.7228115509052,78.8589260824246,1383947.16491483,0.0,1.0
2018-01-10,81.65,82.11,81.39,81.66,1674650,79.383939275428,79.8311727361347,79.1311551454634,79.3936617419651,1722453.8584006,0.0,1.0
2018-01-11,83.07,83.22,81.64,81.98,3736140,80.7645295236963,80.9103665217528,79.3742168088909,79.7047806711523,3842790.28962758,0.0,1.0
2018-01-12,83.95,84.71,83.1,83.25,1870047,81.6201065789612,82.3590140357809,80.7936969233076,80.9395339213642,1923428.57942882,0.0,1.0
2018-01-16,83.4,84.99,82.98,84.57,1422829,81.0853709194207,82.6312430988197,80.6770273248624,82.2228995042614,1463444.48147032,0.0,1.0
2018-01-17,84.03,84.51,82.9,82.9,1440294,81.697886311258,82.1645647050389,80.5992475925656,80.5992475925656,1481408.03005478,0.0,1.0
2018-01-18,83.95,84.82,83.91,84.18,1290277,81.6201065789612,82.465961167689,81.5812167128128,81.8437233093145,1327108.70752429,0.0,1.0
2018-01-19,85.49,86.05,84.48,84.64,2201659,83.1173664256747,83.6618245517524,82.1353973054276,82.2909567700212,2264506.63686884,0.0,1.0
2018-01-22,85.77,85.79,85.02,85.42,1512606,83.3895954887136,83.4090404217878,82.660410498431,83.049309159915,1555784.21815896,0.0,1.0
2018-01-23,86.53,86.98,85.57,85.69,1625360,84.1285029455332,84.5660139397028,83.1951461579715,83.3118157564167,1671756.84667841,0.0,1.0
2018-01-24,85.79,86.99,85.13,86.8,1979045,83.4090404217878,84.5757364062398,82.7673576303391,84.3910095420349,2035537.99074339,0.0,1.0
2018-01-25,86.63,86.75,85.4,86.04,1466237,84.2257276109042,84.3423972093494,83.0298642268408,83.6521020852153,1508091.58808093,0.0,1.0
2018-01-26,87.69,87.69,86.33,86.94,914832,85.2563090638369,85.2563090638369,83.9340536147912,84.5271240735543,940946.411601432,0.0,1.0
2018-01-29,87.28,88.11,87.03,87.44,1542903,84.8576879358158,85.6646526583951,84.6146262723883,85.0132474004094,1586946.06364784,0.0,1.0
2018-01-30,86.41,87.43,86.36,86.5,1671558,84.011833347088,85.0035249338723,83.9632210144025,84.0993355459219,1719273.59546197,0.0,1.0
2018-01-31,85.65,87.0,85.63,86.52,1829903,83.2729258902684,84.585458872777,83.2534809571941,84.1187804789961,1882138.64559689,0.0,1.0
2018-02-01,85.76,86.29,85.1,85.33,2139895,83.3798730221765,83.8951637486428,82.7381902307278,82.9618069610811,2200979.54756048,0.0,1.0
2018-02-02,82.65,85.8,82.31,85.55,2717058,80.3561859291381,83.4187628883248,80.0256220668767,83.1757012248973,2794618.0011335,0.0,1.0
2018-02-05,79.91,83.01,79.82,82.13,2356677,77.6922300979725,80.7061947244737,77.6047278991386,79.8506176692089,2423949.71585343,0.0,1.0
2018-02-06,80.69,80.97,77.78,78.58,4632823,78.4505824878663,78.7228115509052,75.62134472557,76.3991420485381,4765069.62746667,0.0,1.0
2018-02-07,82.02,83.28,80.54,80.99,3526610,79.7436705373008,80.9687013209755,78.3047454898098,78.7422564839794,3627279.13389314,0.0,1.0
2018-02-08,78.66,82.37,78.64,81.95,5014297,76.4769217808349,80.0839568660993,76.4574768477607,79.6756132715411,5157433.02470161,0.0,1.0
2018-02-09,80.43,81.23,77.56,79.23,3211289,78.1977983579017,78.9755956808698,75.4074504617538,77.0311023734496,3302957.11252465,0.0,1.0
2018-02-12,81.82,82.16,80.59,80.91,2196775,79.5492212065587,79.8797850688202,78.3533578224953,78.6644767516826,2259483.2202478,0.0,1.0
2018-02-13,83.21,83.57,81.66,81.74,2466680,80.9006440552157,81.2506528505514,79.3936617419651,79.4714414742619,2537092.81547762,0.0,1.0
2018-02-14,85.97,87.11,82.01,82.12,3880509,83.5840448194556,84.6924060046851,79.7339480707637,79.8408952026718,3991280.3867126,0.0,1.0
2018-02-15,84.56,86.31,84.33,86.09,2980376,82.2131770377244,83.914608681717,81.989560307371,83.7007144179008,3065452.56661663,0.0,1.0
2018-02-16,83.27,84.72,83.26,84.46,2543120,80.9589788544384,82.368736502318,80.9492563879013,82.1159523723533,2615714.83974307,0.0,1.0
2018-02-20,84.31,84.7,82.73,82.73,1796875,81.9701153742968,82.3492915692438,80.4339656614349,80.4339656614349,1848167.84212437,0.0,1.0
2018-02-21,84.29,86.44,84.26,84.43,1763621,81.9506704412226,84.0410007466993,81.9215030416113,82.0867849727421,1813964.58735039,0.0,1.0
2018-02-22,83.38,84.9,83.12,84.74,1710473,81.0659259863465,82.5437408999858,80.8131418563818,82.3881814353922,1759299.44677398,0.0,1.0
2018-02-23,83.81,83.97,83.08,83.75,1543521,81.4839920474418,81.6395515120354,80.7742519902334,81.4256572482192,1587581.70481734,0.0,1.0
2018-02-26,82.14,84.29,82.13,84.03,2856709,79.860340135746,81.9506704412226,79.8506176692089,81.697886311258,2938255.42016405,0.0,1.0
2018-02-27,79.84,82.62,79.81,82.36,3804744,77.6241728322128,80.3270185295268,77.5950054326015,80.0742343995622,3913352.6307148,0.0,1.0
2018-02-28,80.79,82.08,79.78,80.4,4021001,78.5478071532374,79.8020053365234,77.5658380329902,78.1686309582904,4135782.81257736,0.0,1.0
2018-03-01,79.35,80.66,78.79,80.51,2515240,77.2936089699514,78.5696597292536,76.7481216224634,78.4235470468908,2582157.78328568,0.15,1.0
2018-03-02,78.9,79.12,77.23,78.73,2813958,76.8552709228628,77.0695695236617,75.2285497258896,76.6896765495182,2888823.15466477,0.0,1.0
2018-03-05,78.22,78.69,77.08,78.29,2719018,76.1928934294845,76.6507131675548,75.0824370435268,76.2610793479205,2791357.28264256,0.0,1.0
2018-03-06,78.94,79.37,78.41,78.62,2230630,76.8942343048262,77.3130906609331,76.3779694938108,76.5825272491188,2289975.75425428,0.0,1.0
2018-03-07,79.2,79.32,78.13,78.25,1459548,77.1474962875885,77.2643864334788,76.1052258200668,76.2221159659571,1498379.17187984,0.0,1.0
2018-03-08,79.21,79.89,79.0,79.53,1934015,77.1572371330794,77.8196146264576,76.9526793777714,77.4689441887868,1985469.33304228,0.0,1.0
2018-03-09,81.47,81.8,79.71,80.01,2655669,79.3586682140131,79.6801161152114,77.6442794076222,77.9365047723479,2726322.88695333,0.0,1.0
2018-03-12,81.13,81.71,80.69,81.52,1836807,79.0274794673239,79.5924485057936,78.5988822657262,79.4073724414674,1885675.12103959,0.0,1.0
2018-03-13,81.25,81.82,81.06,81.42,1638863,79.1443696132142,79.6995978061931,78.9592935488879,79.3099639865588,1682464.83484237,0.0,1.0
2018-03-14,81.24,81.54,81.05,81.47,1563514,79.1346287677234,79.4268541324491,78.9495527033971,79.3586682140131,1605111.17999719,0.0,1.0
2018-03-15,81.89,82.25,81.05,81.4,2285826,79.7677837246291,80.1184541622999,78.9495527033971,79.2904822955771,2346640.23995196,0.0,1.0
2018-03-16,81.51,82.54,81.44,82.0,2094793,79.3976315959765,80.4009386815348,79.3294456775405,79.8749330250285,2150524.82042364,0.0,1.0
2018-03-19,81.3,81.76,80.88,81.31,2024779,79.1930738406685,79.6411527332479,78.7839583300525,79.2028146861594,2078648.10287822,0.0,1.0
2018-03-20,81.35,82.13,81.27,81.61,1010091,79.2417780681228,80.0015640164096,79.1638513041959,79.4950400508851,1036964.40000828,0.0,1.0
2018-03-21,81.84,82.22,81.19,81.3,1233198,79.7190794971748,80.0892316258274,79.0859245402691,79.1930738406685,1266007.14605061,0.0,1.0
2018-03-22,80.44,81.6,80.41,81.25,3026187,78.3553611284548,79.4852992053942,78.3261385919822,79.1443696132142,3106698.49228223,0.0,1.0
2018-03-23,78.17,80.56,78.06,80.49,1573832,76.1441892020302,78.4722512743451,76.0370399016308,78.4040653559091,1615703.68966145,0.0,1.0
2018-03-26,79.98,80.08,78.45,79.04,1209650,77.9072822358754,78.0046906907839,76.4169328757742,76.9916427597348,1241832.6531669,0.0,1.0
2018-03-27,78.79,80.55,78.48,80.16,1527570,76.7481216224634,78.4625104288542,76.4461554122468,78.0826174547108,1568210.89240538,0.0,1.0
2018-03-28,78.31,78.96,77.79,78.74,2199030,76.2805610389022,76.9137159958079,75.7740370733777,76.6994173950091,2257535.03847693,0.0,1.0
2018-03-29,78.76,79.53,78.47,78.77,2481622,76.7188990859908,77.4689441887868,76.4364145667559,76.7286399314817,2547645.37876027,0.0,1.0
2018-04-02,77.07,79.04,75.66,78.72,2721969,75.0726961980359,76.9916427597348,73.6992369838251,76.6799357040274,2794386.79379,0.0,1.0
2018-04-03,77.53,77.94,76.61,77.5,2575602,75.5207750906154,75.9201497557405,74.6246173054565,75.4915525541428,2644125.71005,0.0,1.0
2018-04-04,78.03,78.33,76.33,76.37,3074712,76.0078173651582,76.3000427298839,74.3518736317125,74.3908370136759,3156514.49649413,0.0,1.0
2018-04-05,79.04,79.37,75.95,77.23,6840062,76.9916427597348,77.3130906609331,73.9817215030599,75.2285497258896,7022041.36840088,0.0,1.0
2018-04-06,77.51,79.29,76.68,78.69,3295401,75.5012933996337,77.2351638970062,74.6928032238925,76.6507131675548,3383074.91181653,0.0,1.0
2018-04-09,76.15,79.49,76.0,76.84,7557435,74.1765384128771,77.4299808068234,74.0304257305142,74.8486567517462,7758500.02660805,0.0,1.0
2018-04-10,75.01,76.79,74.61,76.74,11813661,73.0660820269194,74.7999525242919,72.6764482072851,74.7512482968376,12127962.6199681,0.0,1.0
2018-04-11,79.61,80.35,77.04,77.39,52096445,77.5468709527136,78.2676935190371,75.0434736615634,75.3844032537434,53482467.2549198,0.0,1.0
2018-04-12,79.95,80.94,79.34,80.39,10665699,77.8780596994028,78.8424034029976,77.2838681244605,78.3066569010005,10949459.1717022,0.0,1.0
2018-04-13,79.61,81.33,78.25,80.49,14439590,77.5468709527136,79.2222963771411,76.2221159659571,78.4040653559091,14823754.2763133,0.0,1.0
2018-04-16,80.53,80.67,79.6,80.09,4265306,78.4430287378725,78.5794005747445,77.5371301072228,78.0144315362748,4378784.16612137,0.0,1.0
2018-04-17,81.16,82.41,80.69,81.45,3876697,79.0567020037965,80.2743076901536,78.5988822657262,79.3391865230314,3979836.25100995,0.0,1.0
2018-04-18,82.18,82.99,81.53,81.67,3523769,80.0502682438639,80.8392767286234,79.4171132869582,79.5534851238302,3617518.62639383,0.0,1.0
2018-04-19,81.98,82.8,81.69,82.0,2552095,79.8554513340468,80.6542006642971,79.5729668148119,79.8749330250285,2619993.30796841,0.0,1.0
2018-04-20,82.33,82.67,81.66,82.05,2257557,80.1963809262268,80.5275696729159,79.5437442783394,79.9236372524828,2317619.14519532,0.0,1.0
2018-04-23,82.09,82.53,81.82,82.28,1795420,79.9626006344462,80.3911978360439,79.6995978061931,80.1476766987725,1843187.02281563,0.0,1.0
2018-04-24,82.04,83.12,80.88,82.6,4170209,79.9138964069919,80.9659077200045,78.7839583300525,80.4593837544799,4281157.11712521,0.0,1.0
2018-04-25,81.83,82.35,81.35,81.72,2860550,79.7093386516839,80.2158626172085,79.2417780681228,79.6021893512845,2936654.73154763,0.0,1.0
2018-04-26,81.93,82.79,80.48,81.93,5691198,79.8067471065925,80.6444598188062,78.3943245104182,79.8067471065925,5842611.92248848,0.0,1.0
2018-04-27,80.17,82.57,79.99,82.35,4380152,78.0923583002017,80.4301612180074,77.9170230813662,80.2158626172085,4496685.63587345,0.0,1.0
2018-04-30,78.84,80.74,78.79,80.3,3476424,76.7968258499177,78.6475864931805,76.7481216224634,78.2189892915828,3568914.01599893,0.0,1.0
2018-05-01,80.24,80.31,78.66,78.76,3243794,78.1605442186376,78.2287301370737,76.6214906310822,76.7188990859908,3330094.91121142,0.0,1.0
2018-05-02,79.45,80.66,79.26,79.96,2916677,77.3910174248599,78.5696597292536,77.2059413605337,77.8878005448936,2994274.98643483,0.0,1.0
2018-05-03,79.87,80.18,78.44,79.24,3083109,77.8001329354759,78.1020991456925,76.4071920302834,77.1864596695519,3165134.89808851,0.0,1.0
2018-05-04,81.16,81.52,79.08,79.6,2639833,79.0567020037965,79.4073724414674,77.0306061416982,77.5371301072228,2710065.57128719,0.0,1.0
2018-05-07,81.35,81.6,80.85,81.6,2087624,79.2417780681228,79.4852992053942,78.7547357935799,79.4852992053942,2143165.08968289,0.0,1.0
2018-05-08,82.43,82.65,80.92,81.47,3219649,80.2937893811354,80.5080879819342,78.8229217120159,79.3586682140131,3305307.5351847,0.0,1.0
2018-05-09,82.85,83.2,81.61,82.97,2410368,80.7029048917514,81.0438344839314,79.4950400508851,80.8197950376416,2474495.67110206,0.0,1.0
2018-05-10,82.76,83.23,82.31,83.16,2207750,80.7613499646965,81.2199994872123,80.3222174431388,81.1516899838589,2262386.52622659,0.15,1.0
2018-05-11,83.51,83.74,82.47,82.83,1750369,81.493237500626,81.7176830116443,80.4783534508038,80.8296594680499,1793686.44163729,0.0,1.0
2018-05-14,82.97,83.73,82.73,83.49,2590538,80.9662784747568,81.7079245111653,80.7320744632593,81.4737204996678,2654647.61267262,0.0,1.0
2018-05-15,83.02,83.25,82.59,82.82,1908611,81.0150709771521,81.2395164881704,80.5954554565525,80.8199009675709,1955844.55224,0.0,1.0
2018-05-16,84.2,84.42,82.63,83.12,2379317,82.1665740336811,82.3812610442204,80.6344894584687,81.1126559819427,2438199.39867371,0.0,1.0
2018-05-17,83.3,84.4,83.13,84.39,1309266,81.2883089905657,82.3617440432623,81.1224144824217,82.3519855427832,1341667.19857166,0.0,1.0
2018-05-18,83.84,84.68,82.4,83.63,8077853,81.8152680164349,82.634982056676,80.4100439474504,81.6103395063747,8277760.52000411,0.0,1.0
2018-05-21,83.92,84.58,83.24,84.46,2129743,81.8933360202674,82.5373970518853,81.2297579876914,82.4202950461366,2182449.03975786,0.0,1.0
2018-05-22,82.76,84.25,82.62,84.09,1645174,80.7613499646965,82.2153665360764,80.6247309579897,82.0592305284114,1685888.11726795,0.0,1.0
2018-05-23,82.33,82.8,81.99,82.69,2283838,80.341734444097,80.8003839666128,80.0099454278089,80.6930404613431,2340357.52204022,0.0,1.0
2018-05-24,82.03,82.94,81.99,82.48,2888672,80.0489794297252,80.9370029733196,80.0099454278089,80.4881119512829,2960159.7153156,0.0,1.0
2018-05-25,81.83,82.39,81.43,81.85,1892726,79.853809420144,80.4002854469713,79.4634694009816,79.8733264211021,1939566.43652531,0.0,1.0
2018-05-29,80.33,81.57,80.01,80.97,2184767,78.3900343482851,79.6000884076884,78.0777623329552,79.0145783789449,2238834.75200747,0.0,1.0
2018-05-30,81.73,82.03,80.85,80.85,2049802,79.7562244153534,80.0489794297252,78.8974763731961,78.8974763731961,2100529.69141992,0.0,1.0
2018-05-31,80.71,81.64,80.57,81.6,2874230,78.7608573664893,79.6683979110419,78.6242383597825,79.6293639091256,2945360.31039577,0.0,1.0
2018-06-01,82.65,83.11,81.09,81.09,2495183,80.6540064594269,81.1028974814636,79.1316803846936,79.1316803846936,2556932.80474223,0.0,1.0
2018-06-04,83.19,83.31,82.28,83.18,1716153,81.1809654852961,81.2980674910448,80.2929419417017,81.171206984817,1758623.67756465,0.0,1.0
2018-06-05,83.07,83.83,82.72,82.9,1911375,81.0638634795474,81.8055095159559,80.7223159627803,80.8979689714034,1958676.95462183,0.0,1.0
2018-06-06,84.68,84.73,82.88,83.04,3572947,82.634982056676,82.6837745590712,80.8784519704452,81.0345879781102,3661368.88312613,0.0,1.0
2018-06-07,84.17,84.88,83.7,84.88,1772686,82.1372985322439,82.8301520662571,81.6786490097281,82.8301520662571,1816555.73395109,0.0,1.0
2018-06-08,84.14,84.41,83.4,84.09,1677842,82.1080230308067,82.3715025437413,81.3858939953563,82.0592305284114,1719364.57204714,0.0,1.0
2018-06-11,83.99,84.5,83.8,84.23,1792296,81.9616455236208,82.4593290480529,81.7762340145187,82.1958495351183,1836651.03449658,0.0,1.0
2018-06-12,83.81,84.88,82.67,84.5,3559330,81.7859925149978,82.8301520662571,80.673523460385,82.4593290480529,3647414.89498091,0.0,1.0
2018-06-13,82.73,84.03,82.32,84.0,3605155,80.7320744632593,82.0006795255371,80.3319759436179,81.9714040240999,3694373.95400677,0.0,1.0
2018-06-14,82.93,83.44,82.73,83.12,2126983,80.9272444728405,81.4249279972726,80.7320744632593,81.1126559819427,2179620.73636645,0.0,1.0
2018-06-15,83.84,84.02,82.33,82.75,2953216,81.8152680164349,81.990921025058,80.341734444097,80.7515914642175,3026301.02477038,0.0,1.0
2018-06-18,84.33,84.42,83.09,83.09,1854430,82.2934345399089,82.3812610442204,81.0833804805055,81.0833804805055,1900322.70222189,0.0,1.0
2018-06-19,82.98,83.84,82.05,83.68,2104506,80.9760369752358,81.8152680164349,80.0684964306833,81.65913200877,2156587.48443575,0.0,1.0
2018-06-20,82.01,83.92,81.98,83.19,3178768,80.0294624287671,81.8933360202674,80.0001869273299,81.1809654852961,3257434.8967049,0.0,1.0
2018-06-21,81.02,82.31,80.78,81.92,3822785,79.0633708813402,80.3222174431388,78.8291668698427,79.9416359244555,3917389.77540986,0.0,1.0
2018-06-22,80.87,81.72,80.53,81.62,4915426,78.9169933741543,79.7464659148743,78.5852043578662,79.6488809100837,5037071.02392204,0.0,1.0
2018-06-25,79.27,80.55,78.68,80.06,3203032,77.3556332975047,78.6047213588244,76.7798817692402,78.1265548353504,3282299.37260678,0.0,1.0
2018-06-26,79.19,79.72,78.95,79.29,3457348,77.2775652936723,77.7947658190624,77.0433612821748,77.3751502984629,3542909.08466831,0.0,1.0
2018-06-27,78.26,79.9,78.2,79.55,3220392,76.3700247491197,77.9704188276855,76.3114737462454,77.6288713109184,3300088.99103971,0.0,1.0
2018-06-28,78.25,78.25,76.79,78.12,5142887,76.3602662486407,76.3602662486407,74.935525178698,76.2334057424129,5270161.13903563,0.0,1.0
2018-06-29,79.16,79.99,78.13,78.38,3544924,77.2482897922351,78.058245331997,76.243164242892,76.4871267548684,3632652.38097487,0.0,1.0
2018-07-02,79.3,79.31,77.52,78.49,3065793,77.3849087989419,77.394667299421,75.6478957136693,76.5944702601381,3141664.03596413,0.0,1.0
2018-07-03,79.45,79.82,79.01,79.42,1720643,77.5312863061278,77.892350823853,77.1019122850492,77.5020108046906,1763224.79431372,0.0,1.0
2018-07-05,79.69,79.94,78.85,79.65,3350873,77.7654903176253,78.0094528296017,76.9457762773842,77.726456315709,3433799.08336382,0.0,1.0
2018-07-06,80.56,81.0,79.4,79.53,2278548,78.6144798593034,79.043853880382,77.4824938037325,77.6093543099603,2334936.60720668,0.0,1.0
2018-07-09,80.94,81.68,80.56,81.01,2949911,78.9853028775077,79.7074319129581,78.6144798593034,79.0536123808611,3022914.23393392,0.0,1.0
2018-07-10,81.28,82.29,80.88,80.94,2915098,79.3170918937957,80.3027004421807,78.9267518746333,78.9853028775077,2987239.69554075,0.0,1.0
2018-07-11,80.61,81.0,80.02,80.5,3803813,78.6632723616987,79.043853880382,78.0875208334342,78.5559288564291,3897948.26383674,0.0,1.0
2018-07-12,81.0,81.13,80.35,81.0,3367924,79.043853880382,79.1707143866098,78.4095513492432,79.043853880382,3451272.05478663,0.0,1.0
2018-07-13,80.97,81.16,80.67,80.99,2125137,79.0145783789449,79.199989888047,78.7218233645731,79.034095379903,2177729.05228654,0.0,1.0
2018-07-16,80.08,81.18,79.79,81.18,2286024,78.1460718363086,79.2195068890051,77.8630753224159,79.2195068890051,2342597.62030602,0.0,1.0
2018-07-17,81.07,81.17,79.8,80.22,3353347,79.1121633837354,79.2097483885261,77.8728338228949,78.2826908430154,3436334.30894004,0.0,1.0
2018-07-18,82.96,83.25,81.21,81.21,5303802,80.9565199742777,81.2395164881704,79.2487823904423,79.2487823904423,5435058.39998807,0.0,1.0
2018-07-19,82.14,83.49,81.97,83.0,2773427,80.1563229349948,81.4737204996678,79.9904284268508,80.9955539761939,2842062.67751015,0.0,1.0
2018-07-20,81.96,82.71,81.58,81.95,2439516,79.9806699263717,80.7125574623012,79.6098469081675,79.9709114258927,2499888.17978222,0.0,1.0
2018-07-23,81.61,82.26,81.54,82.0,3686751,79.6391224096047,80.2734249407435,79.5708129062513,80.019703928288,3777989.25963194,0.0,1.0
2018-07-24,80.49,81.84,79.68,81.65,4260653,78.54617035595,79.863567920623,77.7557318171462,79.6781564115209,4366093.95997143,0.0,1.0
2018-07-25,80.37,80.55,77.64,80.07,5890050,78.4290683502013,78.6047213588244,75.764997719418,78.1363133358295,6035814.63426608,0.0,1.0
2018-07-26,79.61,80.69,79.27,79.92,2774497,77.6874223137928,78.7413403655312,77.3556332975047,77.9899358286436,2843159.15744813,0.0,1.0
2018-07-27,78.45,80.21,78.19,79.91,3091662,76.5554362582219,78.2729323425363,76.3017152457663,77.9801773281646,3168173.23177296,0.0,1.0
2018-07-30,77.28,78.6,77.07,78.13,3132213,75.4136917021719,76.7018137654077,75.2087631921116,76.243164242892,3209727.77192697,0.0,1.0
2018-07-31,78.66,78.83,77.41,77.42,2743976,76.7603647682821,76.9262592764261,75.5405522083997,75.5503107088787,2811882.83577812,0.0,1.0
2018-08-01,78.54,79.47,78.23,79.2,2667192,76.6432627625334,77.5508033070859,76.3407492476826,77.2873237941513,2733198.61563101,0.0,1.0
2018-08-02,78.44,78.44,77.12,77.86,3687554,76.5456777577428,76.5456777577428,75.257555694507,75.9796847299574,3778812.13195923,0.0,1.0
2018-08-03,78.18,78.59,77.88,78.48,1969114,76.2919567452873,76.6920552649287,75.9992017309155,76.584711759659,2017844.85662061,0.0,1.0
2018-08-06,78.13,78.26,77.57,78.06,3835110,76.243164242892,76.3700247491197,75.6966882160646,76.1748547395385,3930019.78964868,0.0,1.0
2018-08-07,77.6,78.11,76.94,77.66,3777919,75.7259637175018,76.2236472419338,75.0819026858839,75.7845147203762,3871413.44933776,0.0,1.0
2018-08-08,76.89,78.1,76.17,77.66,2936221,75.0331101834886,76.2138887414548,74.3304981489963,75.7845147203762,3008885.43921349,0.0,1.0
2018-08-09,76.15,77.08,75.97,76.84,3906437,74.4573586552241,75.3666868699235,74.2813596459274,75.1320215241946,3995242.14829408,0.15,1.0
2018-08-10,75.65,76.42,75.39,76.09,3274320,73.9684725182889,74.7213571691691,73.7142517270826,74.3986923187919,3348755.21376699,0.0,1.0
2018-08-13,75.31,76.08,74.84,75.64,3066520,73.636029945173,74.3889145960532,73.176476976454,73.9586947955502,3136231.29019789,0.0,1.0
2018-08-14,76.54,76.74,75.04,75.62,2763687,74.8386898420335,75.0342442968076,73.372031431228,73.9391393500728,2826513.97861847,0.0,1.0
2018-08-15,76.22,76.39,75.49,75.92,2919383,74.525802714395,74.692024000953,73.8120289544697,74.2324710322339,2985749.42040873,0.0,1.0
2018-08-16,77.24,77.92,76.58,76.92,3373628,75.5231304337427,76.1880155799745,74.8778007329883,75.2102433061042,3450320.78547921,0.0,1.0
2018-08-17,77.2,77.3,75.97,76.53,1964818,75.4840195427879,75.5817967701749,74.2813596459274,74.8289121192948,2009484.2659249,0.0,1.0
2018-08-20,76.29,77.54,76.12,77.19,2430654,74.5942467735659,75.8164621159038,74.428025487008,75.4742418200492,2485910.12954249,0.0,1.0
2018-08-21,76.73,77.25,76.22,76.22,2324917,75.0244665740689,75.5329081564814,74.525802714395,74.525802714395,2377769.40718241,0.0,1.0
2018-08-22,77.2,77.41,76.38,76.54,2540545,75.4840195427879,75.6893517203007,74.6822462782142,74.8386898420335,2598299.2849079,0.0,1.0
2018-08-23,76.77,77.42,76.5,77.22,3009627,75.0635774650237,75.6991294430394,74.7995789510787,75.5035749882653,3078044.93993986,0.0,1.0
2018-08-24,77.11,77.6,76.77,76.77,2149202,75.3960200381396,75.875128452336,75.0635774650237,75.0635774650237,2198059.87287083,0.0,1.0
2018-08-27,77.76,78.16,77.47,77.64,1865263,76.0315720161553,76.4226809257034,75.7480180567329,75.9142393432908,1907666.07915434,0.0,1.0
2018-08-28,77.47,78.01,77.17,77.93,1241746,75.7480180567329,76.2760150846229,75.4546863745718,76.1977933027132,1269974.64868257,0.0,1.0
2018-08-29,78.18,78.36,77.38,77.55,1837660,76.4422363711808,76.6182353804775,75.6600185520846,75.8262398386425,1879435.57933587,0.0,1.0
2018-08-30,77.58,78.19,77.27,78.18,1398453,75.8555730068586,76.4520140939195,75.5524636019588,76.4422363711808,1430244.07356583,0.0,1.0
2018-08-31,77.62,78.04,77.34,77.34,2496868,75.8946838978134,76.305348252839,75.6209076611297,75.6209076611297,2553629.37437024,0.0,1.0
2018-09-04,77.16,77.7,76.67,77.63,1887041,75.4449086518331,75.9729056797231,74.9658002376366,75.9044616205521,1929939.15907488,0.0,1.0
2018-09-05,75.72,76.97,75.68,76.84,3076871,74.0369165774598,75.2591319197977,73.997805686505,75.1320215241946,3146817.59978818,0.0,1.0
2018-09-06,75.69,76.24,75.16,75.9,4244169,74.0075834092437,74.5453581598724,73.4893641040925,74.2129155867565,4340651.81987656,0.0,1.0
2018-09-07,76.44,76.62,75.39,75.39,2973973,74.7409126146465,74.9169116239431,73.7142517270826,73.7142517270826,3041580.41649938,0.0,1.0
2018-09-10,76.59,77.03,76.16,76.79,2029671,74.887578455727,75.3177982562299,74.4671363779628,75.0831329105011,2075811.57109924,0.0,1.0
2018-09-11,77.41,77.46,76.24,76.29,2774882,75.6893517203007,75.7382403339942,74.5453581598724,74.5942467735659,2837963.47488582,0.0,1.0
2018-09-12,77.96,78.07,77.06,77.25,3110946,76.2271264709293,76.3346814210551,75.3471314244461,75.5329081564814,3181667.22777479,0.0,1.0
2018-09-13,78.94,79.92,78.36,78.43,3745571,77.1853432993222,78.1435601277151,76.6182353804775,76.6866794396484,3830719.17674034,0.0,1.0
2018-09-14,80.06,80.22,79.04,79.05,3229477,78.280448246057,78.4368918098762,77.2831205267093,77.292898249448,3302892.7965167,0.0,1.0
2018-09-17,79.1,80.25,79.05,80.17,3394955,77.3417868631415,78.4662249780923,77.292898249448,78.3880031961827,3472132.61280336,0.0,1.0
2018-09-18,79.39,79.64,78.95,79.2,2703742,77.6253408225639,77.8697838910315,77.1951210220609,77.4395640905285,2765206.24715384,0.0,1.0
2018-09-19,80.43,80.54,79.52,79.52,2327528,78.642223987389,78.7497789375147,77.752451218167,77.752451218167,2380439.76312292,0.0,1.0
2018-09-20,81.08,81.34,80.17,80.66,3516894,79.2777759654047,79.531996756611,78.3880031961827,78.8671116103792,3596843.65571045,0.0,1.0
2018-09-21,80.96,82.0,80.82,81.55,6804423,79.1604432925403,80.1773264573654,79.0235551741984,79.7373289341237,6959108.15006657,0.0,1.0
2018-09-24,80.16,80.72,79.55,80.69,2265294,78.378225473444,78.9257779468114,77.7817843863831,78.8964447785953,2316790.99575334,0.0,1.0
2018-09-25,80.11,80.51,79.87,80.4,2533348,78.3293368597505,78.7204457692986,78.0946715140216,78.6128908191729,2590938.67529324,0.0,1.0
2018-09-26,80.66,81.1,79.92,80.28,2168232,78.8671116103792,79.2973314108821,78.1435601277151,78.4955581463085,2217522.48242579,0.0,1.0
2018-09-27,82.04,82.18,80.33,80.37,2654114,80.2164373483202,80.353325466662,78.544446760002,78.5835576509568,2714450.0523565,0.0,1.0
2018-09-28,80.78,81.81,80.69,81.77,4263008,78.9844442832436,79.99154972533,78.8964447785953,79.9524388343752,4359919.08742284,0.0,1.0
2018-10-01,78.39,81.34,78.38,81.34,4116921,76.6475685486936,79.531996756611,76.6377908259549,79.531996756611,4210511.08731486,0.0,1.0
2018-10-02,77.08,78.89,77.05,78.33,4398394,75.3666868699235,77.1364546856287,75.3373537017074,76.5889022122613,4498382.82138014,0.0,1.0
2018-10-03,76.55,77.57,76.5,77.39,4619556,74.8484675647722,75.8457952841199,74.7995789510787,75.6697962748233,4724572.50369193,0.0,1.0
2018-10-04,75.41,76.76,74.57,76.57,4779435,73.73380717256,75.053799742285,72.912478462509,74.8680230102496,4888086.03774537,0.0,1.0
2018-10-05,74.38,75.79,73.52,75.46,3622183,72.7267017304736,74.1053606366308,71.8858175749452,73.7826957862536,3704526.19367323,0.0,1.0
2018-10-08,74.95,75.03,73.62,74.23,5211739,73.2840319265797,73.3622537084893,71.9835948023322,72.5800358893931,5330217.61741147,0.0,1.0
2018-10-09,75.23,75.66,74.78,75.0,6070661,73.5578081632634,73.9782502410276,73.1178106400218,73.3329205402732,6208665.51673688,0.0,1.0
2018-10-10,73.4,75.2,73.3,74.66,7380633,71.7684849020807,73.5284749950473,71.6707076746937,73.0004779671573,7548417.14910292,0.0,1.0
2018-10-11,73.1,73.54,72.07,73.2,5944487,71.4751532199196,71.9053730204226,70.4680477778332,71.5729304473067,6079623.19944907,0.0,1.0
2018-10-12,73.62,74.35,72.72,74.24,3676409,71.9835948023322,72.6973685622575,71.1035997558489,72.5898136121318,3759984.91494108,0.0,1.0
2018-10-15,72.99,73.61,72.97,73.34,2993961,71.3675982697939,71.9738170795935,71.3480428243165,71.7098185656485,3062022.80429677,0.0,1.0
2018-10-16,74.63,74.69,73.01,73.55,1927371,72.9711447989412,73.0298111353734,71.3871537152713,71.9151507431613,1971185.98216219,0.0,1.0
2018-10-17,74.52,74.96,73.69,74.48,1777682,72.8635898488155,73.2938096493184,72.0520388615031,72.8244789578607,1818094.09768127,0.0,1.0
2018-10-18,72.05,74.53,71.94,74.53,3723165,70.4484923323558,72.8733675715542,70.3409373822301,72.8733675715542,3807803.82047716,0.0,1.0
2018-10-19,70.66,72.01,70.5,71.8,7481975,69.0893888716761,70.409381441401,68.9329453078568,70.2040492638882,7652062.95979752,0.0,1.0
2018-10-22,70.16,70.97,70.02,70.62,4126144,68.6005027347409,69.3924982765759,68.4636146163991,69.0502779807213,4219943.75404767,0.0,1.0
2018-10-23,68.87,69.45,66.87,68.87,8984634,67.3391765014482,67.906284420293,65.3836319537076,67.3391765014482,9188881.951455,0.0,1.0
2018-10-24,63.82,70.63,63.76,69.18,13473000,62.4014265184032,69.06005570346,62.3427601819709,67.642285906348,13779282.1089822,0.0,1.0
2018-10-25,67.55,68.22,66.01,66.75,11014312,66.0485170999394,66.7036245234325,64.5427477981791,65.2662992808432,11264700.6816854,0.0,1.0
2018-10-26,68.27,69.58,66.36,67.17,5634588,66.752513137126,68.0333948158961,64.8849680940337,65.6769636358687,5762679.25628188,0.0,1.0
2018-10-29,68.6,70.02,67.68,68.92,6077473,67.0751779875032,68.4636146163991,66.1756274955426,67.3880651151417,6215632.37413512,0.0,1.0
2018-10-30,68.7,69.63,67.86,68.6,3200491,67.1729552148903,68.0822834295897,66.3516265048392,67.0751779875032,3273247.85691817,0.0,1.0
2018-10-31,71.17,72.42,69.69,69.93,5039273,69.5880527313499,70.8102680736878,68.1409497660219,68.3756151117508,5153830.94271336,0.0,1.0
2018-11-01,72.65,72.96,71.23,71.48,3044292,71.035155696678,71.3382651015778,69.6467190677822,69.8911621362497,3113497.98041399,0.0,1.0
2018-11-02,72.82,74.12,72.13,73.16,2982284,71.2013769832359,72.4724809392674,70.5267141142654,71.5338195563518,3050080.35070911,0.0,1.0
2018-11-05,72.4,72.65,71.76,72.48,2633086,70.7907126282104,71.035155696678,70.1649383729334,70.86893441012,2692944.02220823,0.0,1.0
2018-11-06,70.59,71.75,69.55,71.31,3991643,69.0209448125052,70.1551606501947,68.00406164768,69.7249408496918,4082385.13882164,0.0,1.0
2018-11-07,72.97,72.99,71.05,71.13,2263317,71.3480428243165,71.3675982697939,69.4707200584855,69.5489418403951,2314769.05255365,0.0,1.0
2018-11-08,72.02,72.76,71.54,72.49,2369368,70.5658250052202,71.2908834682009,70.0955168130166,71.0263351100863,2418194.4070997,0.15,1.0
2018-11-09,71.16,72.14,70.76,71.71,3249406,69.7231894941887,70.6834020532712,69.3312660006857,70.2620842977554,3316367.66242991,0.0,1.0
2018-11-12,70.19,71.4,70.04,71.16,4186283,68.7727750224439,69.9583435902906,68.6258037123803,69.7231894941887,4272551.21920131,0.0,1.0
2018-11-13,70.86,71.8,70.22,70.66,2346634,69.4292468740615,70.3502670837936,68.8021692844566,69.23328512731,2394991.91949499,0.0,1.0
2018-11-14,71.08,72.28,70.79,71.56,3790671,69.6448047954881,70.8205752759972,69.3606602626984,70.1151129876918,3868786.70234216,0.0,1.0
2018-11-15,72.89,72.99,70.35,70.53,4069783,71.4182586035893,71.5162394769651,68.9295444198451,69.1059099919215,4153650.46236357,0.0,1.0
2018-11-16,73.04,73.34,72.2,72.32,4737859,71.565229913653,71.8591725337803,70.7421905772966,70.8597676253475,4835493.74154922,0.0,1.0
2018-11-19,71.2,73.18,70.63,72.93,4401511,69.762381843539,71.702403136379,69.2038908652972,71.4574509529397,4492214.49896674,0.0,1.0
2018-11-20,71.49,71.8,69.81,70.17,5740090,70.0465263763287,70.3502670837936,68.400447703616,68.7531788477688,5858378.07138821,0.0,1.0
2018-11-21,72.57,73.27,71.57,71.97,2499484,71.1047198087869,71.7905859224172,70.1249110750293,70.5168345685324,2550991.75368081,0.0,1.0
2018-11-23,73.12,73.45,72.2,72.2,1095278,71.6436146123536,71.9669514944936,70.7421905772966,70.7421905772966,1117848.78238389,0.0,1.0
2018-11-26,75.09,75.24,73.78,73.86,3508382,73.573837817856,73.7208091279196,72.2902883766336,72.3686730753342,3580680.47275445,0.0,1.0
2018-11-27,75.17,75.88,74.52,74.52,5549616,73.6522225165566,74.3478867175245,73.0153468396142,73.0153468396142,5663978.90608425,0.0,1.0
2018-11-28,76.95,77.08,75.01,75.25,4285898,75.3962820626451,75.5236571980336,73.4954531191554,73.7306072152572,4374219.02085273,0.0,1.0
2018-11-29,76.46,76.99,75.84,76.83,1970295,74.9161757831039,75.4354744119954,74.3086943681742,75.2787050145942,2010897.56818549,0.0,1.0
2018-11-30,75.54,76.37,74.69,75.75,4767447,74.0147517480469,74.8279929970657,73.181914324353,74.220511582136,4865691.47196394,0.0,1.0
2018-12-03,77.97,78.17,76.65,76.99,2836507,76.3956869710778,76.5916487178293,75.1023394425178,75.4354744119954,2894959.9062278,0.0,1.0
2018-12-04,75.15,77.8,74.89,77.58,4194166,73.6326263418815,76.229119486339,73.3778760711045,76.0135615649124,4280596.66697943,0.0,1.0
2018-12-06,75.59,75.63,73.31,73.67,2342910,74.0637421847348,74.1029345340851,71.8297782717675,72.1825094159203,2391191.1777056,0.0,1.0
2018-12-07,72.86,75.94,72.38,75.24,3067678,71.3888643415766,74.4066752415499,70.918556149373,73.7208091279196,3130894.72905129,0.0,1.0
2018-12-10,72.67,73.73,71.5,73.01,3277965,71.2027006821627,72.2412979399457,70.0563244636663,71.5358356516403,3345515.1878765,0.0,1.0
2018-12-11,72.4,74.42,71.99,74.11,3296435,70.9381523240481,72.9173659662384,70.5364307432075,72.6136252587736,3364365.80572022,0.0,1.0
2018-12-12,72.78,74.56,72.71,73.39,2004531,71.310479642876,73.0545391889645,71.241893031513,71.9081629704681,2045839.08158546,0.0,1.0
2018-12-13,72.22,73.32,72.06,73.23,1785473,70.7617867519718,71.8395763591051,70.6050173545706,71.7513935730669,1822266.87565103,0.0,1.0
2018-12-14,71.86,73.01,71.44,71.44,2524331,70.409055607819,71.5358356516403,69.9975359396409,69.9975359396409,2576350.78462628,0.0,1.0
2018-12-17,70.27,72.9872,69.86,71.75,4462365,68.8511597211445,71.5134960125106,68.4494381403039,70.3012766471057,4554322.53893758,0.0,1.0
2018-12-18,70.49,71.44,70.08,70.79,2402018,69.0667176425712,69.9975359396409,68.6649960617306,69.3606602626984,2451517.23723491,0.0,1.0
2018-12-19,69.66,72.11,68.94,70.76,4020817,68.2534763935524,70.6540077912584,67.5480141052469,69.3312660006857,4103675.40262695,0.0,1.0
2018-12-20,67.5,69.08,66.52,68.58,4862902,66.137089528636,67.685187327973,65.1768769695536,67.1952829610942,4963113.54701928,0.0,1.0
2018-12-21,66.47,68.53,65.75,67.89,5417270,65.1278865328657,67.1462925244063,64.4224242445603,66.5192149348015,5528905.60510187,0.0,1.0
2018-12-24,66.51,67.8,65.64,66.06,2015807,65.167078882216,66.4310321487633,64.314645283847,64.7261649520251,2057347.45011853,0.0,1.0
2018-12-26,69.51,69.58,66.28,66.79,2606185,68.1065050834888,68.1750916948518,64.9417228734518,65.4414253276682,2659891.57904856,0.0,1.0
2018-12-27,70.33,70.35,67.78,68.62,2203325,68.90994824517,68.9295444198451,66.4114359740881,67.2344753104445,2248729.7000816,0.0,1.0
2018-12-28,70.95,71.815,70.3775,70.92,2165817,69.5174296600997,70.3649642148,68.9564891600234,69.4880353980869,2210448.75941663,0.0,1.0
2018-12-31,71.8,72.04,70.77,71.41,2138731,70.3502670837936,70.5854211798954,69.3410640880233,69.9681416776281,2182804.58860369,0.0,1.0
2019-01-02,70.94,71.44,70.15,70.69,3629478,69.5076315727621,69.9975359396409,68.7335826730936,69.2626793893227,3704271.94099499,0.0,1.0
2019-01-03,67.3,70.62,67.18,70.45,5629162,65.9411277818845,69.1940927779597,65.8235507338336,69.0275252932209,5745164.13873159,0.0,1.0
2019-01-04,69.94,70.05,68.25,68.41,4110690,68.5278228390045,68.6356017997178,66.8719460789542,67.0287154763554,4195400.44742762,0.0,1.0
2019-01-07,70.74,71.36,69.12,69.7,3171175,69.3116698260106,69.9191512409403,67.7243796773233,68.2926687429027,3236524.52845417,0.0,1.0
2019-01-08,71.86,72.13,70.83,71.76,6212985,70.409055607819,70.6736039659336,69.3998526120487,70.3110747344433,6341018.18645072,0.0,1.0
2019-01-09,71.04,72.34,70.92,71.91,1760854,69.6056124461378,70.8793638000227,69.4880353980869,70.4580460445069,1797140.54318246,0.0,1.0
2019-01-10,72.07,72.51,70.23,70.5,2409586,70.6148154419081,71.0459312847615,68.8119673717942,69.0765157299087,2459241.19369627,0.0,1.0
2019-01-11,71.89,72.21,71.25,71.49,2191224,70.4384498698318,70.7519886646342,69.8113722802269,70.0465263763287,2236379.3304808,0.0,1.0
2019-01-14,70.99,71.76,70.59,71.4,2943300,69.55662200945,70.3110747344433,69.1646985159469,69.9583435902906,3003953.6274722,0.0,1.0
2019-01-15,72.5,72.51,70.96,71.19,2376277,71.0361331974239,71.0459312847615,69.5272277474372,69.7525837562015,2425245.78331423,0.0,1.0
2019-01-16,72.04,73.2,72.01,72.72,3325959,70.5854211798954,71.7219993110542,70.5560269178827,71.2516911188506,3394498.21726423,0.0,1.0
2019-01-17,72.0,72.44,71.41,71.61,2579294,70.5462288305451,70.9773446733984,69.9681416776281,70.1641034243796,2632446.42666982,0.0,1.0
2019-01-18,73.08,73.31,72.19,72.51,2561363,71.6044222630033,71.8297782717675,70.732392489959,71.0459312847615,2614145.91619036,0.0,1.0
2019-01-22,71.01,73.11,70.74,72.72,3260543,69.5762181841251,71.633816525016,69.3116698260106,71.2516911188506,3327734.16654065,0.0,1.0
2019-01-23,70.73,71.86,70.16,71.35,3359512,69.301871738673,70.409055607819,68.7433807604312,69.9093531536027,3428742.65584086,0.0,1.0
2019-01-24,71.06,71.24,70.31,70.85,2560185,69.625208620813,69.8015741928893,68.8903520704948,69.4194487867239,2612943.64072637,0.0,1.0
2019-01-25,71.76,72.06,70.89,71.81,3156659,70.3110747344433,70.6050173545706,69.4586411360742,70.3600651711312,3221709.39209145,0.0,1.0
2019-01-28,72.31,72.99,71.2,71.2,1919529,70.84996953801,71.5162394769651,69.762381843539,69.762381843539,1959085.41521017,0.0,1.0
2019-01-29,73.15,73.27,71.79,72.3,1766289,71.6730088743663,71.7905859224172,70.340468996456,70.8401714506724,1802687.54415596,0.0,1.0
2019-01-30,74.13,74.66,73.34,73.64,3939185,72.6332214334487,73.1525200623402,71.8591725337803,72.1531151539075,4020361.18303744,0.0,1.0
2019-01-31,74.48,75.19,73.81,74.14,2533926,72.9761544902639,73.6718186912317,72.3196826386463,72.6430195207863,2586143.51219588,0.0,1.0
2019-02-01,74.42,75.04,73.95,74.41,3478198,72.9173659662384,73.5248473811681,72.4568558613724,72.9075678789008,3549874.46035625,0.0,1.0
2019-02-04,74.73,74.94,74.14,74.5,3136591,73.2211066737033,73.4268665077924,72.6430195207863,72.995750664939,3201227.84369472,0.0,1.0
2019-02-05,74.62,75.16,74.42,74.8,2088766,73.1133277129899,73.642424429219,72.9173659662384,73.2896932850663,2131809.9421196,0.0,1.0
2019-02-06,75.57,75.75,74.63,74.63,2061388,74.0441460100596,74.220511582136,73.1231258003275,73.1231258003275,2103867.75395905,0.0,1.0
2019-02-07,74.68,75.01,73.5,74.79,2444917,73.1721162370154,73.4954531191554,72.0159419311815,73.2798951977287,2495300.27214978,0.0,1.0
2019-02-08,73.91,74.72,73.48,74.07,2723464,72.4176635120221,73.2113085863657,71.9963457565063,72.5744329094233,2779587.38901571,0.0,1.0
2019-02-11,74.4,75.08,74.08,74.11,3526947,72.8977697915633,73.5640397305184,72.5842309967609,72.6136252587736,3599628.04829688,0.0,1.0
2019-02-12,74.32,75.23,73.93,74.66,3117365,72.8193850928627,73.7110110405821,72.4372596866972,73.1525200623402,3181605.64669075,0.0,1.0
2019-02-13,79.37,79.71,77.24,77.6,5722906,77.7674191983384,78.100554167816,75.6804265954348,76.0331577395875,5840839.9546028,0.0,1.0
2019-02-14,80.16,80.27,78.59,79.68,3729871,78.5414680980069,78.6492470587202,77.0031683860075,78.0711599058033,3806733.77516847,0.0,1.0
2019-02-15,81.75,82.14,80.75,81.0,3387353,80.0993639846814,80.4814893908469,79.1195552509239,79.3645074343632,3457157.38520669,0.0,1.0
2019-02-19,81.39,82.18,80.93,81.13,3863753,79.7466328405287,80.5206817401972,79.2959208230002,79.4918825697517,3943374.72904787,0.0,1.0
2019-02-20,83.34,83.48,81.09,81.86,4124145,81.657259871356,81.794433094082,79.4526902204014,80.2071429453948,4209132.71938686,0.0,1.0
2019-02-21,83.25,83.78,82.39,83.23,2199550,81.5690770853178,82.0883757142093,80.7264415742863,81.5494809106426,2244876.90731712,0.0,1.0
2019-02-22,85.03,85.37,83.22,83.52,2639223,83.3131366314063,83.6462716008838,81.539682823305,81.8336254434323,2693610.40483745,0.0,1.0
2019-02-25,83.55,85.87,83.42,85.65,2244750,81.863019705445,84.1361759677626,81.7356445700566,83.9206180463359,2291008.35975545,0.0,1.0
2019-02-26,83.49,84.84,83.34,83.56,2368568,81.8042311814196,83.1269729719923,81.657259871356,81.8728177927826,2417377.92121584,0.0,1.0
2019-02-27,83.49,83.83,83.03,83.15,2241371,81.8042311814196,82.1373661508972,81.3535191638911,81.471096211942,2287559.72750348,0.0,1.0
2019-02-28,83.1,83.55,82.76,82.93,1796808,81.5690770853178,82.0107868890289,81.2353407891805,81.4022089372492,1830531.25198196,0.15,1.0
2019-03-01,83.78,84.35,83.21,83.93,1972005,82.2365496775924,82.7960487622931,81.6770505928916,82.3837862788294,2009016.42332664,0.0,1.0
2019-03-04,83.38,84.4,82.49,84.28,2265295,81.8439187409602,82.8451276293721,80.9703149069538,82.7273383483825,2307811.01400844,0.0,1.0
2019-03-05,84.01,84.14,83.14,83.61,1773519,82.4623124661558,82.5899175205612,81.608340178981,82.0696815295237,1806805.15418665,0.0,1.0
2019-03-06,83.96,84.49,83.68,84.13,1713387,82.4132335990768,82.9334695901143,82.1383919434343,82.5801017471454,1745544.57139528,0.0,1.0
2019-03-07,82.92,83.77,82.3,83.63,2269496,81.3923931638333,82.2267339041765,80.7838152120536,82.0893130763553,2312090.86015204,0.0,1.0
2019-03-08,82.45,82.59,81.66,82.27,1969962,80.9310518132906,81.0684726411119,80.1556057134422,80.7543678918062,2006935.07943915,0.0,1.0
2019-03-11,82.8,82.98,82.11,82.77,2246253,81.2746038828437,81.4512878043282,80.5973155171533,81.2451565625963,2288411.62570416,0.0,1.0
2019-03-12,83.41,83.6,82.35,83.13,2266863,81.8733660612077,82.0598657561079,80.8328940791326,81.5985244055652,2309408.44289517,0.0,1.0
2019-03-13,83.67,84.73,83.43,83.82,2345271,82.1285761700185,83.1690481520936,81.8929976080393,82.2758127712555,2389288.03737906,0.0,1.0
2019-03-14,85.0,85.07,83.76,84.51,2363070,83.4340740343202,83.5027844482308,82.2169181307607,82.9531011369459,2407421.09653398,0.0,1.0
2019-03-15,85.76,86.08,84.99,85.0,3775246,84.1800728139212,84.4941775632269,83.4242582609044,83.4340740343202,3846101.41257157,0.0,1.0
2019-03-18,86.21,87.09,85.89,86.13,1983453,84.6217826176323,85.4855706782229,84.3076778683266,84.5432564303059,2020679.28422924,0.0,1.0
2019-03-19,85.7,86.9,85.57,86.4,1432992,84.1211781734264,85.2990709833227,83.993573119021,84.8082823125326,1459886.99952368,0.0,1.0
2019-03-20,84.92,85.77,84.34,85.77,2879706,83.3555478469938,84.189888587337,82.7862329888773,84.189888587337,2933753.53934309,0.0,1.0
2019-03-21,85.79,85.82,84.37,84.49,2076170,84.2095201341686,84.238967454416,82.8156803091247,82.9334695901143,2115136.43607297,0.0,1.0
2019-03-22,84.57,85.58,84.23,85.37,3209543,83.0119957774407,84.0033888924368,82.6782594813035,83.7972576507049,3269781.05956783,0.0,1.0
2019-03-25,84.02,84.72,83.64,84.65,1488459,82.4721282395716,83.1592323786778,82.0991288497711,83.0905219647672,1516395.02762333,0.0,1.0
2019-03-26,83.5,84.16,82.89,84.16,3342360,81.9617080219499,82.6095490673928,81.3629458435859,82.6095490673928,3405090.82516019,0.0,1.0
2019-03-27,82.45,83.81,81.72,83.5,3627208,80.9310518132906,82.2659969978397,80.2145003539371,81.9617080219499,3695284.97281791,0.0,1.0
2019-03-28,83.21,83.38,82.54,82.6,1977047,81.6770505928916,81.8439187409602,81.0193937740329,81.0782884145277,2014153.05371369,0.0,1.0
2019-03-29,83.11,83.85,82.88,82.92,2857057,81.5788928587336,82.305260091503,81.3531300701701,81.3923931638333,2910679.45333827,0.0,1.0
2019-04-01,84.15,84.87,83.53,83.94,3434438,82.599733293977,83.3064689799148,81.9911553421973,82.3936020522452,3498896.98398183,0.0,1.0
2019-04-02,85.04,85.22,83.86,84.1,3389126,83.4733371279835,83.6500210494679,82.3150758649188,82.550654426898,3452734.54921428,0.0,1.0
2019-04-03,86.79,87.03,85.33,85.62,2853849,85.1910974757489,85.4266760377281,83.7579945570417,84.0426519861,2907411.24423838,0.0,1.0
2019-04-04,87.31,87.64,86.82,87.16,2016092,85.7015176933706,86.0254382160921,85.2205447959963,85.5542810921336,2053930.86677643,0.0,1.0
2019-04-05,87.44,88.09,87.2,87.45,2618366,85.829122747776,86.4671480198032,85.5935441857968,85.8389385211918,2667508.59976525,0.0,1.0
2019-04-08,88.18,88.25,87.09,87.73,1561404,86.5554899805454,86.624200394456,85.4855706782229,86.1137801768343,1590709.09021423,0.0,1.0
2019-04-09,87.1,88.13,86.93,87.86,2480350,85.4953864516387,86.5064111134664,85.3285183035701,86.2413852312397,2526902.25714348,0.0,1.0
2019-04-10,87.99,88.09,87.05,87.19,1039602,86.3689902856451,86.4671480198032,85.4463075845597,85.5837284123809,1059113.68973366,0.0,1.0
2019-04-11,88.53,88.69,87.96,88.28,1696623,86.8990420500985,87.0560944247513,86.3395429653977,86.6536477147034,1728465.93755782,0.0,1.0
2019-04-12,88.73,89.34,88.24,88.9,1337361,87.0953575184145,87.6941196967785,86.6143846210402,87.2622256664832,1362461.15649633,0.0,1.0
2019-04-15,88.17,89.01,87.74,88.93,1371889,86.5456742071296,87.370199174057,86.1235959502501,87.2916729867306,1397637.19259391,0.0,1.0
2019-04-16,88.15,88.62,88.09,88.39,1619397,86.526042660298,86.9873840108407,86.4671480198032,86.7616212222772,1649790.52734952,0.0,1.0
2019-04-17,87.76,88.75,87.7,88.51,2058867,86.1432274970817,87.1149890652461,86.0843328565869,86.8794105032669,2097508.68605569,0.0,1.0
2019-04-18,87.23,87.72,86.01,87.68,1717573,85.6229915060442,86.1039644034185,84.4254671493163,86.0647013097553,1749809.13601254,0.0,1.0
2019-04-22,87.91,88.04,86.34,86.75,2224982,86.2904640983187,86.4180691527242,84.7493876720378,85.1518343820857,2266741.40258577,0.0,1.0
2019-04-23,87.91,88.53,87.54,87.87,2799633,86.2904640983187,86.8990420500985,85.927280481934,86.2512010046555,2852177.69543547,0.0,1.0
2019-04-24,87.5,88.0,86.85,87.12,3268710,85.8880173882708,86.3788060590609,85.2499921162437,85.5150179984703,3330058.53083132,0.0,1.0
2019-04-25,87.63,88.05,87.22,87.33,1156040,86.0156224426763,86.42788492614,85.6131757326284,85.7211492402022,1177737.04733128,0.0,1.0
2019-04-26,88.01,88.51,87.44,87.94,2292272,86.3886218324768,86.8794105032669,85.829122747776,86.3199114185661,2335294.32974653,0.0,1.0
2019-04-29,87.25,88.46,87.12,88.46,3069403,85.6426230528758,86.8303316361879,85.5150179984703,86.8303316361879,3127010.85281632,0.0,1.0
2019-04-30,86.99,87.92,86.6,87.51,4313388,85.3874129440649,86.3002798717345,85.0045977808486,85.8978331616866,4394343.4890784,0.0,1.0
2019-05-01,92.6,93.72,90.23,90.86,5933002,90.89406183033,91.9934284528999,88.5677235307849,89.1861172559804,6044355.08917564,0.0,1.0
2019-05-02,91.23,92.73,90.48,92.45,2553861,89.5493008723651,91.0216668847355,88.81311786618,90.746825229093,2601792.9426616,0.0,1.0
2019-05-03,93.33,93.46,91.43,91.62,2559066,91.6106132896836,91.738218344089,89.7456163406812,89.9321160355814,2607095.63230155,0.0,1.0
2019-05-06,92.3,92.68,91.02,91.29,2378771,90.599588627856,90.9725880176565,89.3431696306333,89.6081955128599,2423416.77953815,0.0,1.0
2019-05-07,90.49,92.03,89.94,91.34,1893988,88.8229336395957,90.3345627456293,88.2830661017266,89.657274379939,1929535.16729601,0.0,1.0
2019-05-08,90.7,91.07,89.94,90.18,2273016,89.0290648813276,89.3922484977123,88.2830661017266,88.5186446637059,2315676.9249998,0.0,1.0
2019-05-09,91.14,91.44,89.76,90.04,1773726,89.4609589116229,89.755432114097,88.1063821802422,88.3812238358846,1807016.03925014,0.0,1.0
2019-05-10,91.53,91.88,89.72,90.38,1782255,89.8437740748392,90.1873261443923,88.067119086579,88.7149601320219,1815705.115127,0.0,1.0
2019-05-13,89.37,90.23,88.9,89.99,1929184,87.7235670170259,88.5677235307849,87.2622256664832,88.3321449688056,1965391.74069994,0.0,1.0
2019-05-14,91.74,92.37,89.94,89.94,2260180,90.049905316571,90.6682990417666,88.2830661017266,88.2830661017266,2302600.01352654,0.0,1.0
2019-05-15,93.65,94.0,91.09,91.5,2264723,91.9247180389893,92.2682701085424,89.4118800445439,89.8143267545918,2307228.27847068,0.0,1.0
2019-05-16,94.05,94.64,93.66,93.82,1600662,92.4645855768584,93.0446398617106,92.0811598631426,92.2384627200517,1628107.23868833,0.15,1.0
2019-05-17,92.93,93.44,92.62,92.78,1710194,91.363465578495,91.8648684348926,91.0586912932337,91.2159941501427,1739517.29407042,0.0,1.0
2019-05-20,91.47,92.3,91.1,92.12,2462840,89.9280770091998,90.7440855794156,89.5643141525976,90.5671198653929,2505068.29782376,0.0,1.0
2019-05-21,92.11,92.56,91.98,92.12,2499729,90.557288436836,90.9997027218928,90.4294798655974,90.5671198653929,2542589.80325587,0.0,1.0
2019-05-22,92.02,92.59,91.54,91.54,1380694,90.4688055798247,91.0291970075632,89.9968970090975,89.9968970090975,1404367.62777747,0.0,1.0
2019-05-23,90.66,92.51,90.45,91.37,5317765,89.1317312960977,90.9505455791087,88.9252712964045,89.8297627236316,5408944.35561253,0.0,1.0
2019-05-24,89.91,91.56,89.48,91.19,2685196,88.3943741543364,90.0165598662112,87.9716227263933,89.6527970096089,2731236.85381233,0.0,1.0
2019-05-28,89.2,90.5,89.06,90.32,1923798,87.6963427268025,88.9744284391886,87.558702727007,88.7974627251659,1956783.78669209,0.0,1.0
2019-05-29,88.91,89.1,87.96,89.0,2052275,87.4112312986548,87.5980284412343,86.4772455857572,87.4997141556661,2087463.6764533,0.0,1.0
2019-05-30,89.66,90.5,89.14,89.21,1598097,88.148588440416,88.9744284391886,87.6373541554616,87.7061741553593,1625498.25873677,0.0,1.0
2019-05-31,89.44,90.12,88.43,88.8,1954158,87.9322970121661,88.6008341540296,86.9393227279276,87.3030855845298,1987664.34471532,0.0,1.0
2019-06-03,88.43,89.5,87.91,89.15,2651335,86.9393227279276,87.991285583507,86.4280884429731,87.6471855840184,2696795.26701311,0.0,1.0
2019-06-04,90.32,90.34,88.92,89.48,2278152,88.7974627251659,88.8171255822795,87.4210627272116,87.9716227263933,2317213.60414148,0.0,1.0
2019-06-05,90.0,90.99,89.62,90.46,1777282,88.4828570113478,89.4561684384726,88.1092627261888,88.9351027249613,1807755.59699079,0.0,1.0
2019-06-06,91.0,91.08,90.17,90.27,1376154,89.4659998670294,89.544651295484,88.6499912968137,88.7483055823818,1399749.78412051,0.0,1.0
2019-06-07,92.51,93.38,91.39,91.39,1783002,90.9505455791087,91.8058798635517,89.8494255807453,89.8494255807453,1813573.6731401,0.0,1.0
2019-06-10,93.03,94.18,92.84,92.92,1845348,91.4617798640632,92.5923941480971,91.2749827214837,91.3536341499382,1876988.66887515,0.0,1.0
2019-06-11,93.93,94.82,93.19,93.84,1108709,92.3466084341766,93.2216055757333,91.6190827209722,92.2581255771653,1127719.12402425,0.0,1.0
2019-06-12,93.35,94.65,93.24,93.99,894474,91.7763855778813,93.0544712902674,91.6682398637563,92.4055970055175,909810.812163034,0.0,1.0
2019-06-13,93.03,93.76,92.65,93.56,1124114,91.4617798640632,92.1794741487108,91.0881855789041,91.9828455775744,1143388.26092635,0.0,1.0
2019-06-14,93.42,93.62,92.41,92.94,887041,91.845205577779,92.0418341489153,90.8522312935405,91.3732970070518,902250.364607479,0.0,1.0
2019-06-17,93.21,93.67,92.71,93.31,950369,91.6387455780858,92.0909912916994,91.147174150245,91.737059863654,966664.197891243,0.0,1.0
2019-06-18,95.1,95.29,93.54,93.82,1642210,93.4968855753242,93.6836827179037,91.9631827204608,92.2384627200517,1670367.62817282,0.0,1.0
2019-06-19,95.76,96.06,94.56,94.9,1561998,94.1457598600741,94.4407027167785,92.9659884332561,93.3002570041878,1588780.29878681,0.0,1.0
2019-06-20,96.87,97.095,95.57,95.71,2170727,95.2370484298807,95.458255572409,93.9589627174945,94.09660271729,2207946.67576053,0.0,1.0
2019-06-21,96.14,97.03,96.08,96.56,2107994,94.5193541452331,95.3943512867897,94.4603655738922,94.9322741446194,2144138.04445384,0.0,1.0
2019-06-24,95.51,96.44,95.08,96.3,1289121,93.8999741461536,94.8142970019376,93.4772227182105,94.6766570021421,1311224.50064107,0.0,1.0
2019-06-25,93.25,95.78,93.01,95.5,2320851,91.6780712923131,94.1654227171877,91.4421170069495,93.8901427175968,2360644.72887909,0.0,1.0
2019-06-26,94.52,94.87,93.26,93.69,1636606,92.9266627190288,93.2707627185174,91.6879027208699,92.110654148813,1664667.54098039,0.0,1.0
2019-06-27,96.53,96.88,94.72,94.88,1568531,94.9027798589489,95.2468798584375,93.1232912901651,93.2805941470742,1595425.31478042,0.0,1.0
2019-06-28,97.74,97.74,96.56,96.66,3600346,96.0923827143237,96.0923827143237,94.9322741446194,95.0305884301875,3662078.18039198,0.0,1.0
2019-07-01,99.3,99.34,98.12,99.0,2980621,97.6260855691871,97.6654112834143,96.4659769994827,97.3311427124826,3031727.26402354,0.0,1.0
2019-07-02,100.39,100.44,98.67,99.3,2873224,98.69771128188,98.7468684246641,97.0067055701076,97.6260855691871,2922488.81573564,0.0,1.0
2019-07-03,100.64,101.14,100.16,100.53,1150740,98.9434969958005,99.4350684236413,98.4715884250733,98.8353512816755,1170470.79511365,0.0,1.0
2019-07-05,100.6,100.66,99.59,100.32,1203190,98.9041712815732,98.9631598529141,97.9111969973347,98.6288912819823,1223820.11225194,0.0,1.0
2019-07-08,100.19,100.43,99.3,100.27,1781951,98.5010827107437,98.7370369961073,97.6260855691871,98.5797341391983,1812504.65250497,0.0,1.0
2019-07-09,99.0,99.42,98.51,99.04,2068107,97.3311427124826,97.7440627118688,96.8494027131986,97.3704684267098,2103567.13477424,0.0,1.0
2019-07-10,99.19,99.52,98.18,99.27,2222226,97.5179398550621,97.842376997437,96.5249655708236,97.5965912835166,2260328.68688169,0.0,1.0
2019-07-11,100.7,100.84,98.8,99.26,1477177,99.0024855671414,99.1401255669368,97.1345141413462,97.5867598549598,1502504.94265742,0.0,1.0
2019-07-12,99.54,100.73,99.07,99.3,2715732,97.8620398545507,99.0319798528118,97.3999627123803,97.6260855691871,2762296.42956323,0.0,1.0
2019-07-15,99.2,99.69,98.81,99.69,1975536,97.5277712836189,98.0095112829029,97.1443455699031,98.0095112829029,2009408.89575025,0.0,1.0
2019-07-16,99.88,100.0,98.69,98.95,3338650,98.1963084254824,98.3142855681642,97.0263684272213,97.2819855696985,3395895.09368424,0.0,1.0
2019-07-17,97.77,99.9,97.63,99.62,1847892,96.1218769999941,98.215971282596,95.9842370001987,97.9406912830052,1879576.28875694,0.0,1.0
2019-07-18,97.1,97.63,96.43,97.58,1729404,95.4631712866874,95.9842370001987,94.8044655733808,95.9350798574146,1759056.67218723,0.0,1.0
2019-07-19,94.53,96.89,94.48,96.78,3074341,92.9364941475856,95.2567112869943,92.8873370048016,95.1485655728693,3127054.2040083,0.0,1.0
2019-07-22,93.24,94.86,92.75,94.76,3080656,91.6682398637563,93.2609312899606,91.1864998644723,93.1626170043924,3133477.48213467,0.0,1.0
2019-07-23,95.12,95.26,93.14,93.58,3851403,93.5165484324378,93.6541884322332,91.5699255781881,92.0025084346881,3917439.84889125,0.0,1.0
2019-07-24,95.31,96.21,92.49,95.6,2982631,93.7033455750173,94.5881741451308,90.9308827219951,93.988457003165,3033771.72784524,0.0,1.0
2019-07-25,96.4,96.89,94.49,94.49,2059287,94.7749712877103,95.2567112869943,92.8971684333584,92.8971684333584,2094595.9054671,0.0,1.0
2019-07-26,97.21,97.47,96.34,97.19,1914856,95.5713170008124,95.8269341432896,94.7159827163694,95.5516541436988,1947688.46555099,0.0,1.0
2019-07-29,97.4,97.81,97.16,97.25,1868546,95.7581141433919,96.1612027142214,95.5221598580283,95.6106427150397,1900584.42595759,0.0,1.0
2019-07-30,97.31,97.62,96.76,97.05,984350,95.6696312863806,95.9744055716419,95.1289027157557,95.4140141439034,1001227.84223206,0.0,1.0
2019-07-31,96.55,97.93,95.67,97.35,2279438,94.9224427160625,96.2791798569032,94.0572770030627,95.7089570006079,2318521.65412889,0.0,1.0
2019-08-01,95.25,97.28,94.83,96.44,1873950,93.6443570036764,95.6401370007101,93.2314370042901,94.8142970019376,1906081.08391403,0.0,1.0
2019-08-02,93.91,95.32,93.6,94.94,1756006,92.326945577063,93.7131770035741,92.0221712918017,93.3395827184151,1786114.79486621,0.0,1.0
2019-08-05,91.35,92.27,90.19,92.19,3022489,89.810099866518,90.7145912937451,88.6696541539273,90.6359398652906,3074313.14028562,0.0,1.0
2019-08-06,92.56,93.42,91.02,91.82,3267627,90.9997027218928,91.845205577779,89.4856627241431,90.2721770086884,3323654.32054577,0.0,1.0
2019-08-07,93.4,93.79,90.73,91.3,2549962,91.8255427206654,92.2089684343812,89.2005512959954,89.7609427237339,2593684.10731321,0.0,1.0
2019-08-08,95.77,95.91,93.52,93.53,1947041,94.3030627169831,94.4409182957696,92.0875266293439,92.0973734564,1977328.3199679,0.15,1.0
2019-08-09,95.58,96.08,94.54,95.51,1459474,94.1159730029158,94.6083143557245,93.0919029890737,94.0470452135226,1482176.94052505,0.0,1.0
2019-08-12,93.88,95.26,93.64,95.0,958400,92.4420124033661,93.8008745371182,92.205688554018,93.5448570336577,973308.45208562,0.0,1.0
2019-08-13,95.26,96.31,93.66,93.82,2009435,93.8008745371182,94.8347913780165,92.2253822081303,92.3829314410291,2040692.89379869,0.0,1.0
2019-08-14,92.01,93.96,91.16,93.86,2561462,90.6006557438615,92.5207870198155,89.7636754440867,92.4223187492538,2601306.98486659,0.0,1.0
2019-08-15,91.61,92.82,90.95,92.34,2171348,90.2067826616145,91.3982487354116,89.556892075907,90.9256010367153,2205124.54175627,0.0,1.0
2019-08-16,93.01,93.42,92.2,92.5,1433922,91.585338449479,91.9890583587821,90.7877454579288,91.0831502696141,1456227.46476577,0.0,1.0
2019-08-19,93.46,94.87,93.45,94.41,1057017,92.0284456670068,93.4168482819274,92.0185988399506,92.9638942373434,1073459.4950941,0.0,1.0
2019-08-20,92.73,93.74,92.6,93.22,2397549,91.3096272919061,92.3041568245797,91.1816185401758,91.7921218176586,2434844.22578196,0.0,1.0
2019-08-21,91.62,93.6,91.27,93.6,1750322,90.2166294886707,92.1663012457932,89.8719905417046,92.1663012457932,1777549.24506616,0.0,1.0
2019-08-22,92.41,92.8,91.34,92.02,1616859,90.9945288261085,91.3785550812993,89.9409183310978,90.6105025709177,1642010.15289097,0.0,1.0
2019-08-23,91.08,93.19,90.63,92.15,2199812,89.6849008276373,91.7625813364901,89.2417936101094,90.738511322648,2234031.31531654,0.0,1.0
2019-08-26,91.65,92.05,90.82,91.9,1336294,90.2461699698392,90.6400430520862,89.4288833241767,90.4923406462436,1357080.80620962,0.0,1.0
2019-08-27,91.13,92.35,90.96,92.23,2376929,89.7341349629181,90.9354478637714,89.5667389029632,90.8172859390973,2413903.470062,0.0,1.0
2019-08-28,91.91,92.14,90.61,91.0,1273820,90.5021874732998,90.7286644955918,89.2220999559971,89.6061262111879,1293634.98793375,0.0,1.0
2019-08-29,92.54,93.56,92.46,92.72,945577,91.1225375778388,92.1269139375686,91.0437629613894,91.2997804648499,960285.983094495,0.0,1.0
2019-08-30,92.37,93.68,92.07,93.23,1174021,90.9551415178838,92.2450758622427,90.6597367061985,91.8019686447148,1192283.55824918,0.0,1.0
2019-09-03,91.31,91.67,90.72,91.16,1530448,89.9113778499293,90.2658636239516,89.330415053615,89.7636754440867,1554254.98109092,0.0,1.0
2019-09-04,92.3,92.57,91.81,92.03,1003829,90.8862137284906,91.1520780590073,90.403719202738,90.6203493979739,1019444.12578115,0.0,1.0
2019-09-05,93.47,93.82,92.9,93.22,1084768,92.038292494063,92.3829314410291,91.477023351861,91.7921218176586,1101642.17753758,0.0,1.0
2019-09-06,93.74,94.24,93.23,93.4,1061645,92.3041568245797,92.7964981773884,91.8019686447148,91.9693647046698,1078159.48624211,0.0,1.0
2019-09-09,92.53,94.11,92.05,93.97,1375817,91.1126907507826,92.6684894256582,90.6400430520862,92.5306338468717,1397218.60874695,0.0,1.0
2019-09-10,93.58,93.59,90.91,91.76,1880163,92.1466075916809,92.1564544187371,89.5175047676823,90.3544850674571,1909409.99499025,0.0,1.0
2019-09-11,95.18,95.61,93.61,94.14,2135551,93.7220999206688,94.1455134840843,92.1761480728494,92.6980299068267,2168770.69924864,0.0,1.0
2019-09-12,94.77,96.14,94.65,95.46,1365804,93.3183800113657,94.6673953180616,93.2002180866916,93.9978110782417,1387049.85088934,0.0,1.0
2019-09-13,96.05,97.49,94.89,95.29,1567352,94.578773874556,95.9967169706451,93.4365419360398,93.8304150182867,1591733.04360737,0.0,1.0
2019-09-16,93.66,95.1,93.35,95.06,1883048,92.2253822081303,93.6433253042194,91.9201305693889,93.6039379959947,1912339.87279103,0.0,1.0
2019-09-17,94.86,95.77,93.63,93.63,954571,93.4070014548712,94.3030627169831,92.1958417269618,92.1958417269618,969419.88983287,0.0,1.0
2019-09-18,95.35,95.42,94.28,94.5,1013470,93.8894959806238,93.958423770017,92.8358854856131,93.052515680849,1029235.09696913,0.0,1.0
2019-09-19,95.78,96.04,95.45,95.74,1196919,94.3129095440393,94.5689270474998,93.9879642511855,94.2735222358146,1215537.74954285,0.0,1.0
2019-09-20,95.22,96.23,95.02,95.96,3108927,93.7614872288935,94.7560167615672,93.56455068777,94.4901524310504,3157288.11145366,0.0,1.0
2019-09-23,94.25,95.74,94.23,94.88,1598026,92.8063450044446,94.2735222358146,92.7866513503322,93.4266951089836,1622884.19496304,0.0,1.0
2019-09-24,92.22,94.69,91.88,94.65,2352705,90.8074391120412,93.2396053949163,90.4726469921312,93.2002180866916,2389302.65209109,0.0,1.0
2019-09-25,92.77,93.2,91.52,92.05,1194932,91.3490146001308,91.7724281635463,90.118161218109,90.6400430520862,1213519.84063812,0.0,1.0
2019-09-26,92.01,92.84,91.31,92.45,1662141,90.6006557438615,91.417942389524,89.9113778499293,91.0339161343332,1687996.53991866,0.0,1.0
2019-09-27,91.45,92.94,90.98,92.54,1359874,90.0492334287157,91.5164106600857,89.5864325570755,91.1225375778388,1381027.60639762,0.0,1.0
2019-09-30,93.11,93.16,91.06,91.8,2016441,91.6838067200407,91.7330408553216,89.6652071735249,90.3938723756818,2047807.87607677,0.0,1.0
2019-10-01,92.15,94.34,92.07,93.45,2016294,90.738511322648,92.8949664479502,90.6597367061985,92.0185988399506,2047658.58940893,0.0,1.0
2019-10-02,90.94,91.71,90.6,91.62,2086653,89.5470452488508,90.3052509321763,89.2122531289409,90.2166294886707,2119112.06330323,0.0,1.0
2019-10-03,91.99,92.05,90.64,91.13,1856577,90.5809620897491,90.6400430520862,89.2516404371656,89.7341349629181,1885457.10146887,0.0,1.0
2019-10-04,93.35,93.77,92.07,92.3,1643536,91.9201305693889,92.3336973057482,90.6597367061985,90.8862137284906,1669102.12865921,0.0,1.0
2019-10-07,91.0,93.12,90.95,93.03,2088347,89.6061262111879,91.6936535470969,89.556892075907,91.6050321035913,2120832.41442785,0.0,1.0
2019-10-08,90.7,91.7,88.97,90.19,2153530,89.3107213995027,90.2954041051201,87.6072203187845,88.8085332196378,2187029.37272532,0.0,1.0
2019-10-09,91.5,91.76,90.59,91.47,1723898,90.0984675639966,90.3544850674571,89.2024063018847,90.0689270828281,1750714.20485548,0.0,1.0
2019-10-10,91.55,92.97,91.3,91.39,2128264,90.1477016992775,91.5459511412543,89.9015310228731,89.9901524663787,2161370.34585721,0.0,1.0
2019-10-11,93.43,94.66,92.96,92.96,2763002,91.9989051858383,93.2100649137477,91.5361043141981,91.5361043141981,2805982.0531401,0.0,1.0
2019-10-14,91.53,93.12,91.0,93.01,1315495,90.1280080451651,91.6936535470969,89.6061262111879,91.585338449479,1335958.2660438,0.0,1.0
2019-10-15,91.66,92.4,90.81,91.61,1687865,90.2560167968954,90.9846819990523,89.4190364971206,90.2067826616145,1714120.69123487,0.0,1.0
2019-10-16,92.2,92.65,91.62,91.79,1165228,90.7877454579288,91.2308526754567,90.2166294886707,90.3840255486257,1183353.77817907,0.0,1.0
2019-10-17,92.2,94.79,91.83,92.42,1862406,90.7877454579288,93.338073665478,90.4234128568504,91.0043756531647,1891376.77484868,0.0,1.0
2019-10-18,91.15,91.74,90.5,90.89,2739465,89.7538286170305,90.3347914133448,89.1137848583792,89.49781111357,2782078.92184133,0.0,1.0
2019-10-21,92.39,92.43,91.52,91.76,1793984,90.9748351719961,91.0142224802209,90.118161218109,90.3544850674571,1821890.43208094,0.0,1.0
2019-10-22,90.73,92.7,90.73,92.25,2224023,89.3402618806712,91.2800868107376,89.3402618806712,90.8369795932097,2258618.93106513,0.0,1.0
2019-10-23,95.77,95.95,89.85,91.5,4070021,94.3030627169831,94.4803056039943,88.4737410997278,90.0984675639966,4133332.47022743,0.0,1.0
2019-10-24,96.91,97.36,94.81,95.56,2834814,95.425601001387,95.8687082189149,93.3577673195904,94.0962793488035,2878911.1292682,0.0,1.0
2019-10-25,97.69,98.62,96.49,96.73,1559506,96.1936535117686,97.1094084279928,95.0120342650277,95.2483581143759,1583764.99465592,0.0,1.0
2019-10-28,97.19,98.54,96.36,97.87,1267127,95.7013121589599,97.0306338115435,94.8840255132974,96.3708963987798,1286837.87454705,0.0,1.0
2019-10-29,97.31,97.81,96.55,97.1,1076837,95.819474083634,96.3118154364427,95.0711152273647,95.6126907154543,1093587.80636323,0.0,1.0
2019-10-30,97.32,97.35,95.89,97.35,1095366,95.8293209106902,95.8588613918587,94.4212246416572,95.8588613918587,1112405.03539985,0.0,1.0
2019-10-31,96.96,97.63,96.54,96.9,1514992,95.4748351366679,96.1345725494316,95.0612684003086,95.4157541743308,1538558.55430102,0.0,1.0
2019-11-01,96.31,98.5,96.15,97.85,1722447,94.8347913780165,96.9912465033187,94.6772421451178,96.3512027446674,1749240.63373281,0.0,1.0
2019-11-04,97.99,98.69,96.45,96.81,1335440,96.4890583234538,97.1783362173861,94.972646956803,95.3271327308253,1356213.52175837,0.0,1.0
2019-11-05,100.15,100.47,97.37,97.8,1721297,98.6159729675876,98.9310714333851,95.878555045971,96.3019686093865,1748072.74483475,0.0,1.0
2019-11-06,99.57,100.44,99.13,100.44,1143849,98.0448569983294,98.9015309522166,97.6115966078577,98.9015309522166,1161642.2157864,0.0,1.0
2019-11-07,98.93,100.73,98.6,100.0,1309069,97.5623624725769,99.3374787411571,97.2369244900038,98.6175704766773,1327419.64101579,0.15,1.0
2019-11-08,99.09,99.1,97.86,98.62,941200,97.7201505853396,97.7300123423872,96.5071544684764,97.2566480040992,954393.821963592,0.0,1.0
2019-11-11,98.13,98.88,97.85,98.26,876878,96.7734219087635,97.5130536873385,96.4972927114288,96.9016247503831,889170.150675511,0.0,1.0
2019-11-12,98.09,99.34,97.95,98.29,856563,96.7339748805728,97.9666945115313,96.5959102819054,96.9312100215262,868570.373270931,0.0,1.0
2019-11-13,97.76,98.09,96.78,97.85,2314973,96.4085368979998,96.7339748805728,95.4420847073283,96.4972927114288,2347424.48917608,0.0,1.0
2019-11-14,98.85,99.0,97.5,97.9,973568,97.4834684161955,97.6313947719105,96.1521312147604,96.5466014966671,987215.559351308,0.0,1.0
2019-11-15,99.69,100.5,99.17,99.49,2095950,98.3118560081996,99.1106583290607,97.7990446417209,98.1146208672463,2125331.20606098,0.0,1.0
2019-11-18,100.17,100.52,99.52,99.52,1617609,98.7852203464877,99.130381843156,98.1442061383893,98.1442061383893,1640284.78108022,0.0,1.0
2019-11-19,100.21,100.82,100.11,100.58,839656,98.8246673746783,99.4262345545861,98.7260498042017,99.1895523854421,851426.369501341,0.0,1.0
2019-11-20,99.26,100.11,98.7,99.61,986511,97.8878004551499,98.7260498042017,97.3355420604805,98.2329619518183,1000339.99543044,0.0,1.0
2019-11-21,99.08,99.51,98.26,98.92,965371,97.7102888282919,98.1343443813416,96.9016247503831,97.5525007155292,978903.653105413,0.0,1.0
2019-11-22,101.22,101.47,99.12,99.45,2161625,99.8207048364928,100.067248762684,97.7497358564826,98.0751738390556,2191926.84381858,0.0,1.0
2019-11-25,103.09,103.49,101.85,101.86,1821955,101.664853404407,102.059323686313,100.441995530496,100.451857287544,1847495.32075613,0.0,1.0
2019-11-26,105.32,105.42,102.85,103.2,1983849,103.864025226037,103.962642796513,101.428171235263,101.773332731931,2011658.76467132,0.0,1.0
2019-11-27,106.37,106.42,105.04,105.56,1656620,104.899509716042,104.94881850128,103.587896028702,104.100707395181,1679842.64060914,0.0,1.0
2019-11-29,105.0,106.25,104.77,105.82,764587,103.548449000511,104.78116863147,103.321628588415,104.35711307842,775305.045849637,0.0,1.0
2019-12-02,104.75,105.08,103.75,105.06,1988138,103.301905074319,103.627343056893,102.315729369553,103.607619542797,2016007.88823955,0.0,1.0
2019-12-03,103.95,104.18,102.76,103.26,1486970,102.512964510506,102.739784922602,101.339415421834,101.832503274217,1507814.47242372,0.0,1.0
2019-12-04,104.18,104.77,103.86,104.1,1114191,102.739784922602,103.321628588415,102.424208697077,102.660890866221,1129809.82457229,0.0,1.0
2019-12-05,104.91,105.3,104.28,104.62,1096805,103.459693187082,103.844301711941,102.838402493079,103.1737022327,1112180.1061398,0.0,1.0
2019-12-06,105.47,106.25,105.31,105.86,1041069,104.011951581752,104.78116863147,103.854163468989,104.396560106611,1055662.79413282,0.0,1.0
2019-12-09,104.75,106.11,104.75,105.6,1404623,103.301905074319,104.643104032802,103.301905074319,104.140154423371,1424313.12514659,0.0,1.0
2019-12-10,104.7,105.58,104.52,104.92,1329056,103.252596289081,104.120430909276,103.075084662223,103.46955494413,1347686.82048836,0.0,1.0
2019-12-11,105.7,105.95,104.8,105.11,1332678,104.238771993848,104.48531592004,103.351213859558,103.656928328036,1351359.59399362,0.0,1.0
2019-12-12,106.52,107.23,105.37,105.67,1421762,105.047436071757,105.747620822141,103.913334011275,104.209186722705,1441692.38111198,0.0,1.0
2019-12-13,107.2,107.44,106.17,106.54,1286630,105.718035550998,105.954717720142,104.702274575088,105.067159585852,1304666.08919785,0.0,1.0
2019-12-16,108.48,109.3,107.7,108.04,2516708,106.9803404531,107.789004531008,106.211123403381,106.546423143002,2551987.42763104,0.0,1.0
2019-12-17,108.8,108.9,107.74,108.32,2109033,107.295916678625,107.394534249102,106.250570431572,106.822552340337,2138597.60467206,0.0,1.0
2019-12-18,109.25,109.66,108.51,109.04,2524254,107.73969574577,108.144027784724,107.009925724243,107.532598847769,2559639.20810336,0.0,1.0
2019-12-19,110.34,110.67,109.15,109.27,1935705,108.814627263966,109.140065246539,107.641078175293,107.759419259865,1962839.87796858,0.0,1.0
2019-12-20,111.42,111.72,110.31,111.18,3341052,109.879697025114,110.175549736544,108.785041992823,109.64301485597,3387887.15220899,0.0,1.0
2019-12-23,111.28,111.68,111.04,111.06,1495847,109.741632426447,110.136102708353,109.504950257303,109.524673771398,1516815.91096767,0.0,1.0
2019-12-24,111.37,111.92,111.08,111.43,436657,109.830388239876,110.372784877497,109.544397285493,109.889558782162,442778.095109599,0.0,1.0
2019-12-26,111.94,111.98,111.3,111.43,1268259,110.392508391593,110.431955419783,109.761355940542,109.889558782162,1286037.56295125,0.0,1.0
2019-12-27,112.39,112.79,111.76,112.32,890163,110.836287458738,111.230757740644,110.214996764735,110.767255159404,902641.380939837,0.0,1.0
2019-12-30,111.37,112.69,110.97,112.5,953173,109.830388239876,111.132140170168,109.435917957969,110.944766786262,966534.660499893,0.0,1.0
2019-12-31,110.91,111.53,110.61,111.08,1327848,109.376747415683,109.988176352638,109.080894704253,109.544397285493,1346461.88664121,0.0,1.0
2020-01-02,111.45,111.62,110.46,111.15,2014639,109.909282296257,110.076932166067,108.932968348538,109.613429584827,2042880.3815203,0.0,1.0
2020-01-03,109.99,110.41,108.64,110.0,1854486,108.469465767297,108.883659563299,107.138128565862,108.479327524345,1880482.34309178,0.0,1.0
2020-01-06,109.42,109.45,108.59,109.02,1821786,107.90734561558,107.936930886723,107.088819780624,107.512875333674,1847323.95169971,0.0,1.0
2020-01-07,108.29,109.49,108.16,109.27,1498941,106.792967069194,107.976377914914,106.664764227574,107.759419259865,1519953.28292385,0.0,1.0
2020-01-08,109.21,110.04,107.89,108.14,2741604,107.700248717579,108.518774552536,106.398496787287,106.645040713479,2780036.03896162,0.0,1.0
2020-01-09,109.09,110.2,109.05,109.89,1596198,107.581907633007,108.676562665298,107.542460604817,108.370848196821,1618573.63985407,0.0,1.0
2020-01-10,108.6,109.45,108.39,109.45,1296291,107.098681537672,107.936930886723,106.891584639671,107.936930886723,1314462.51792074,0.0,1.0
2020-01-13,109.29,109.33,108.21,108.94,1573927,107.779142773961,107.818589802151,106.714073012813,107.433981277292,1595990.44307446,0.0,1.0
2020-01-14,109.09,109.5,108.59,109.14,1233156,107.581907633007,107.986239671962,107.088819780624,107.631216418246,1250442.48610002,0.0,1.0
2020-01-15,109.63,109.86,108.59,108.94,1316079,108.114442513581,108.341262925678,107.088819780624,107.433981277292,1334527.90779433,0.0,1.0
2020-01-16,111.6,111.65,110.19,110.32,1217149,110.057208651972,110.10651743721,108.666700908251,108.79490374987,1234211.09860727,0.0,1.0
2020-01-17,113.92,113.96,111.98,112.17,1938185,112.345136287031,112.384583315221,110.431955419783,110.619328803689,1965354.64282034,0.0,1.0
2020-01-21,110.62,112.62,109.93,112.49,4031818,109.0907564613,111.063107870834,108.410295225011,110.934905029214,4088336.3689775,0.0,1.0
2020-01-22,110.85,112.61,110.54,110.98,1716565,109.317576873397,111.053246113786,109.011862404919,109.445779715016,1740627.9547375,0.0,1.0
2020-01-23,110.96,111.15,107.65,109.19,1607108,109.426056200921,109.613429584827,106.161814618143,107.680525203484,1629636.5771656,0.0,1.0
2020-01-24,108.49,111.45,107.48,111.45,2105331,106.990202210147,109.909282296257,105.994164748333,109.909282296257,2134843.70971997,0.0,1.0
2020-01-27,104.94,105.97,103.53,104.3,4149728,103.489278458225,104.505039434135,102.098770714504,102.858126007174,4207899.24142514,0.0,1.0
2020-01-28,107.86,108.04,105.56,106.0,2062402,106.368911516144,106.546423143002,104.100707395181,104.534624705278,2091312.92733251,0.0,1.0
2020-01-29,110.01,110.13,108.13,108.13,1854209,108.489189281393,108.607530365965,106.635178956431,106.635178956431,1880201.46008211,0.0,1.0
2020-01-30,109.07,109.445,107.22,108.3,2389260,107.562184118912,107.932000008199,105.737759065093,106.802828826242,2422752.85068501,0.0,1.0
2020-01-31,107.8,108.89,107.01,108.81,3606654,106.309740973858,107.384672492054,105.530662167092,107.305778435673,3657212.38372321,0.0,1.0
2020-02-03,107.85,109.89,107.82,108.54,2097725,106.359049759096,108.370848196821,106.329464487953,107.039510995386,2127131.08816254,0.0,1.0
2020-02-04,110.94,111.99,109.39,109.92,1689492,109.406332686826,110.441817176831,107.877760344437,108.400433467964,1713175.44311189,0.0,1.0
2020-02-05,113.26,113.58,112.1483,112.44,2143997,111.694260321885,112.00983654741,110.597928790896,110.885596243976,2174051.73300943,0.0,1.0
2020-02-06,112.7,113.88,111.8,113.7,1477603,111.142001927215,112.30568925884,110.254443792925,112.128177631982,1498316.16501793,0.0,1.0
2020-02-07,110.84,111.64,110.42,111.42,1371161,109.307715116349,110.096655680163,108.893521320347,109.879697025114,1390382.05197346,0.0,1.0
2020-02-10,111.37,111.37,110.15,110.42,2025517,109.830388239876,109.830388239876,108.62725388006,108.893521320347,2053910.8702531,0.0,1.0
2020-02-11,112.94,115.06,109.02,110.44,2388582,111.378684096359,113.469376590465,107.512875333674,108.913244834442,2422065.34642313,0.0,1.0
2020-02-12,113.7,115.48,113.2,113.49,1891071,112.128177631982,113.883570386467,111.635089779599,111.921080733981,1917580.19474555,0.0,1.0
2020-02-13,112.96,113.54,111.17,112.66,1396047,111.398407610455,111.970389519219,109.633153098922,111.102554899025,1415616.90604633,0.0,1.0
2020-02-14,113.23,113.63,112.13,113.09,948921,111.664675050742,112.059145332648,110.579881775498,111.526610452074,962223.055600841,0.0,1.0
2020-02-18,111.93,113.3,111.85,112.98,1805053,110.382646634545,111.733707350075,110.303752578164,111.41813112455,1830356.38707697,0.0,1.0
2020-02-19,112.67,113.45,112.05,112.05,1543321,111.112416656072,111.88163370579,110.500987719117,110.500987719117,1564955.40555321,0.0,1.0
2020-02-20,112.0,113.83,111.77,112.32,1165346,110.451678933879,112.256380473602,110.224858521782,110.767255159404,1181681.91973011,0.0,1.0
2020-02-21,109.57,111.21,109.32,111.14,1716068,108.055271971295,109.672600127113,107.808728045104,109.603567827779,1740123.98774907,0.0,1.0
2020-02-24,104.02,105.35,103.49,104.62,4565222,102.58199680984,103.89361049718,102.059323686313,103.1737022327,4629217.67179374,0.0,1.0
2020-02-25,98.88,104.89,98.31,104.82,5489871,97.5130536873385,103.439969672987,96.9509335356215,103.370937373653,5566828.48042615,0.0,1.0
2020-02-26,97.9,100.82,96.3,99.64,6110547,96.5466014966671,99.4262345545861,94.9687203690403,98.2625472229613,6196205.16959006,0.0,1.0
2020-02-27,95.83,100.69,93.22,95.53,7692736,94.6531441435149,99.4534601253315,92.0751966717986,94.3568283421682,7788382.49432318,0.15,1.0
2020-02-28,97.2,98.34,92.7,92.95,6128559,96.0063196363315,97.132319681449,91.561582616131,91.8085124505865,6204757.53113415,0.0,1.0
2020-03-02,96.46,97.7,92.58,97.04,4791407,95.275407326343,96.5001793052427,91.4430562955923,95.8482845422799,4850980.24967678,0.0,1.0
2020-03-03,93.33,96.79,92.24,96.58,6433252,92.183845798959,95.6013547078243,91.1072317207327,95.3939336468816,6513238.88644685,0.0,1.0
2020-03-04,98.39,98.52,92.0,94.7,7065208,97.1817056483401,97.310109162257,90.8701790796553,93.5370212917756,7153052.21782628,0.0,1.0
2020-03-05,91.5,95.14,91.29,94.1,9044871,90.3763194107442,93.9716178004175,90.1688983498015,92.9443896890822,9157329.06469315,0.0,1.0
2020-03-06,90.45,94.21,88.32,89.02,6450413,89.3392141060307,93.0530388162427,87.2353719164691,87.9267754529447,6530613.25520006,0.0,1.0
2020-03-09,86.18,87.54,83.4,83.4,7335076,85.1216525335293,86.4649508329677,82.3757927743832,82.3757927743832,7426275.58165653,0.0,1.0
2020-03-10,90.32,91.53,85.68,89.99,5472013,89.2108105921138,90.4059509908788,84.6277928646181,88.8848632106324,5540048.4636297,0.0,1.0
2020-03-11,81.09,88.22,79.17,88.22,9833168,80.0941611040136,87.1365999826869,78.1977399753947,87.1365999826869,9955427.2387534,0.0,1.0
2020-03-12,76.72,79.57,71.4,71.41,11472989,75.77782759773,78.5928277105236,70.5231607205151,70.5330379138933,11615636.7104191,0.0,1.0
2020-03-13,78.63,81.98,76.64,80.85,8068331,77.6643715329706,80.9732313146755,75.6988100507042,79.8571084629362,8168647.39915747,0.0,1.0
2020-03-16,69.54,75.89,63.83,69.42,8594627,68.6860027521656,74.9580205473374,63.0461253332,68.5674764316269,8701487.02256743,0.0,1.0
2020-03-17,64.83,71.0,61.85,70.57,10971816,64.0338446710223,70.1280729853862,61.0904410443118,69.7033536701226,11108232.4501107,0.0,1.0
2020-03-18,56.68,58.46,44.3,58.01,18585091,55.9839320677703,57.742072489094,43.7559666655297,57.297598787074,18816165.9778528,0.0,1.0
2020-03-19,58.03,62.82,51.04,55.0,13083263,57.3173531738304,62.0485288019994,50.4131950024523,54.3245635802287,13245931.813834,0.0,1.0
2020-03-20,61.6,71.48,56.5,61.29,11376504,60.8435112098562,70.6021782675409,55.8061425869622,60.5373182151313,11517952.078454,0.0,1.0
2020-03-23,63.33,67.78,60.05,61.25,10997583,62.5522656642888,66.9476167175982,59.3125462362315,60.4978094416184,11134319.820291,0.0,1.0
2020-03-24,69.39,75.67,67.51,68.43,9953471,68.5378448514922,74.7407222930165,66.6809324963862,67.5896342871828,10077226.0082958,0.0,1.0
2020-03-25,72.25,76.73,67.35,75.31,7691435,71.3627221576641,75.7877047911082,66.5228974023346,74.3851433314005,7787065.31853226,0.0,1.0
2020-03-26,73.2,78.76,70.24,75.6,7410076,72.3010555285953,77.7927750468875,69.3774062886412,74.6715819393689,7502208.0830545,0.0,1.0
2020-03-27,69.15,71.7,66.2,69.0,5782784,68.3007922104149,70.8194765218618,65.3870201638389,68.1526343097415,5854683.38885569,0.0,1.0
2020-03-30,68.68,69.83,64.58,66.79,5063990,67.8365641216383,68.972441360134,63.7869148365667,65.9697745731541,5126952.37005763,0.0,1.0
2020-03-31,68.24,71.83,67.89,68.75,5160584,67.4019676129965,70.9478800357787,67.0562658447587,67.9057044752859,5224747.35725811,0.0,1.0
2020-04-01,63.04,66.4,62.36,65.0,5742099,62.2658270563203,65.5845640314034,61.5941779066012,64.2017569584521,5813492.53793067,0.0,1.0
2020-04-02,57.86,65.99,57.0,62.33,7927640,57.1494408864006,65.1795991028962,56.3000022558734,61.5645463264665,8026207.13843504,0.0,1.0
2020-04-03,55.94,59.48,53.7,58.0,7230888,55.2530197577817,58.7495462136728,53.0405284410597,57.2877215936957,7320792.17558117,0.0,1.0
2020-04-06,63.8,64.33,60.11,60.87,9122762,63.0164937530653,63.5399850021112,59.3718093965009,60.1224760932459,9236188.51091169,0.0,1.0
2020-04-07,65.83,73.48,65.31,70.18,7901509,65.0215640088447,72.5776169431856,64.5079499531771,69.3181431283719,7999751.24251463,0.0,1.0
2020-04-08,70.09,70.19,66.33,67.31,8506721,69.2292483879678,69.3280203217501,65.5154236777558,66.4833886288217,8612488.05632891,0.0,1.0
2020-04-09,68.45,73.21,68.11,70.22,7535549,67.6093886739392,72.3109327219735,67.2735640990796,69.3576519018848,7629241.13302661,0.0,1.0
2020-04-13,66.64,68.9,64.32,68.53,3996473,65.8216166724808,68.0538623759593,63.5301078087329,67.688406220965,4046162.55545949,0.0,1.0
2020-04-14,70.01,71.3,68.25,68.25,4573109,69.1502308409421,70.4243887867329,67.4118448063747,67.4118448063747,4629968.07380778,0.0,1.0
2020-04-15,69.87,71.28,65.61,66.04,5802298,69.0119501336469,70.4046343999764,64.8042657545238,65.2289850697874,5874440.0132861,0.0,1.0
2020-04-16,70.15,70.7,67.77,69.81,4749676,69.2885115482372,69.8317571840395,66.93773952422,68.9526869733776,4808730.39346559,0.0,1.0
2020-04-17,75.62,75.85,72.73,74.67,4952371,74.6913363261254,74.9185117738245,71.8368274398188,73.7530029551942,5013945.57174376,0.0,1.0
2020-04-20,72.28,75.54,71.45,73.5,4812492,71.3923537377988,74.6123187790996,70.5725466874062,72.597371329942,4872327.40690313,0.0,1.0
2020-04-21,71.35,72.48,70.1,70.33,3138304,70.473774753624,71.5898976053632,69.2391255813461,69.4663010290452,3177323.6382302,0.0,1.0
2020-04-22,70.79,73.6,69.59,72.51,2708613,69.9206519244435,72.6961432637243,68.7353887190567,71.6195291854979,2742290.13878758,0.0,1.0
2020-04-23,71.94,73.79,70.7,71.59,2246076,71.0565291629392,72.8838099379105,69.8317571840395,70.7108273947014,2274002.25346605,0.0,1.0
2020-04-24,71.37,72.6,70.05,72.46,1953985,70.4935291403804,71.7084239259019,69.189739614455,71.5701432186068,1978279.58325492,0.0,1.0
2020-04-27,75.19,75.99,72.75,73.15,2557989,74.2666170108618,75.0567924811196,71.8565818265753,72.2516695617042,2589793.37758,0.0,1.0
2020-04-28,75.75,77.8,74.38,77.0,3003091,74.8197398400423,76.8445644825781,73.4665643472257,76.0543890123202,3040429.48740987,0.0,1.0
2020-04-29,79.28,81.74,77.02,77.02,6171750,78.3063891025552,80.7361786735981,76.0741433990767,76.0741433990767,6248485.54003921,0.0,1.0
2020-04-30,75.71,78.39,74.78,77.79,4381721,74.7802310665294,77.4273188918933,73.8616520823546,76.8346872891999,4436200.47944038,0.0,1.0
2020-05-01,72.03,73.75,71.42,73.11,3693145,71.1454239033432,72.8443011643976,70.5429151072716,72.2121607881913,3739063.17167223,0.0,1.0
2020-05-04,71.41,72.58,69.08,70.0,4294603,70.5330379138933,71.6886695391455,68.2316518567673,69.1403536475638,4347999.3106832,0.0,1.0
2020-05-05,71.74,73.68,71.41,72.76,3065857,70.8589852953747,72.7751608107501,70.5330379138933,71.8664590199535,3103975.87917981,0.0,1.0
2020-05-06,70.79,72.85,70.62,72.49,3836870,69.9206519244435,71.9553537603575,69.7527396370137,71.5997747987414,3884575.15518455,0.0,1.0
2020-05-07,71.9,73.46,71.29,71.97,4737463,71.0170203894263,72.5578625564291,70.4145115933547,71.0861607430738,4796365.54493795,0.0,1.0
2020-05-08,72.19,74.03,71.72,72.78,8489383,71.3034589973948,73.1208625789879,70.8392309086183,71.8862134067099,8594934.48687239,0.0,1.0
2020-05-11,68.3,71.26,68.26,71.11,5531300,67.4612307732659,70.38488001322,67.421721999753,70.2367221125466,5600072.59976812,0.0,1.0
2020-05-12,67.0,69.34,66.56,68.94,3169223,66.1771956340968,68.4884588846011,65.742599125455,68.0933711494721,3208627.06503985,0.0,1.0
2020-05-13,64.85,67.2,64.06,67.0,4944350,64.0535990577788,66.3747395016613,63.2733007808991,66.1771956340968,5005824.84382758,0.0,1.0
2020-05-14,68.17,68.21,62.47,63.36,6034223,67.3328272593489,67.3723360328618,61.7028270337616,62.5818972444235,6109248.61844243,0.0,1.0
2020-05-15,68.54,68.83,66.51,67.28,2330179,67.6982834143432,67.9847220223117,65.6932131585639,66.4537570486871,2359150.93566704,0.0,1.0
2020-05-18,73.07,74.67,72.08,72.17,6424213,72.1726520146784,73.7530029551942,71.1948098702343,71.2837046106383,6504087.50137836,0.0,1.0
2020-05-19,75.29,77.08,71.83,73.04,3953847,74.365388944644,76.133406559346,70.9478800357787,72.1430204345438,4003006.5713983,0.0,1.0
2020-05-20,77.72,78.32,75.94,76.86,3522026,76.7655469355523,77.3581785382457,75.0074065142285,75.9161083050251,3565816.58891597,0.0,1.0
2020-05-21,77.66,78.86,75.83,77.15,4791413,76.706283775283,77.8915469806698,74.8987573870681,76.2025469129936,4850986.32427689,0.0,1.0
2020-05-22,78.39,78.79,76.69,78.0,2822683,77.4273188918933,77.8224066270222,75.7481960175953,77.0421083501426,2857778.41124713,0.0,1.0
2020-05-26,81.69,85.58,81.43,85.13,3879776,80.686792706707,84.5290209308359,80.4299856788732,84.0845472288158,3928014.6205843,0.0,1.0
2020-05-27,83.15,84.52,80.76,84.14,5166778,82.1288629399276,83.4820384327442,79.7682137225322,83.1067050843717,5231018.36944023,0.0,1.0
2020-05-28,80.62,84.54,80.44,83.98,3368477,79.6299330152371,83.5017928195007,79.4521435344291,82.9486699903202,3410358.46015387,0.0,1.0
2020-05-29,79.31,80.25,78.38,79.54,3919624,78.3360206826898,79.2644768602428,77.417441698515,78.563196130389,3968358.06479372,0.0,1.0
2020-06-01,81.91,82.73,79.36,79.65,2373424,80.9040909610279,81.7140208180422,78.3854066495809,78.6718452575494,2402933.61597311,0.0,1.0
2020-06-02,83.6,83.65,81.24,83.0,3138102,82.5733366419477,82.6227226088388,80.2423190046869,81.9807050392543,3177119.1266931,0.0,1.0
2020-06-03,86.11,87.42,83.79,84.49,3624232,85.0525121798817,86.346424512429,82.7610033161339,83.4524068526095,3669293.35208772,0.0,1.0
2020-06-04,86.34,87.44,84.36,86.19,3501748,85.2796876275809,86.3661788991854,83.3240033386926,85.1315297269075,3545286.46540466,0.0,1.0
2020-06-05,87.2,93.72,86.65,90.42,6684764,86.1291262581081,92.5690563407097,85.5858806223058,89.309582525896,6767878.02366828,0.0,1.0
2020-06-08,89.7,90.78,88.54,89.86,4554112,88.5984246026639,89.6651614875121,87.45267017079,88.7564596967155,4610734.87742035,0.0,1.0
2020-06-09,86.13,87.83,85.25,87.8,3086729,85.0722665666382,86.7513894409362,84.2030735493545,86.7217578608015,3125107.38810219,0.0,1.0
2020-06-10,82.83,85.92,82.35,85.38,3926779,81.8127927518245,84.8648455056955,81.3386874696697,84.3314770632714,3975602.02542709,0.0,1.0
2020-06-11,77.59,80.61,76.73,78.0,5264920,76.6371434216354,79.6200558218589,75.7877047911082,77.0421083501426,5330380.60346956,0.0,1.0
2020-06-12,77.45,81.0,76.16,80.93,4731769,76.4988627143403,80.0052663636096,75.2247047685494,79.936126009962,4790600.74943181,0.0,1.0
2020-06-15,77.48,78.43,73.85,74.54,3402890,76.5284942944749,77.4668276654062,72.9430730981798,73.6245994412773,3445199.32909532,0.0,1.0
2020-06-16,78.25,81.74,76.72,81.29,3103885,77.2890381845981,80.7361786735981,75.77782759773,80.2917049715781,3142476.69468864,0.0,1.0
2020-06-17,76.42,78.47,75.85,77.86,3457438,75.4815117963833,77.506336438919,74.9185117738245,76.9038276428474,3500425.54357874,0.0,1.0
2020-06-18,78.16,79.14,75.43,75.74,3897242,77.2001434441941,78.16810839526,74.5036696519391,74.8098626466641,3945697.78150987,0.0,1.0
2020-06-19,76.17,79.26,75.39,79.23,4260939,75.2345819619277,78.2866347157987,74.4641608784263,78.257003135664,4313916.75432238,0.0,1.0
2020-06-22,76.08,76.81,74.83,75.95,1949470,75.1456872215237,75.866722338134,73.9110380492457,75.0172837076068,1973708.44667076,0.0,1.0
2020-06-23,75.68,76.95,75.16,76.74,3952867,74.7505994863947,76.0050030454291,74.2369854307271,75.7975819844864,4002014.38671336,0.0,1.0
2020-06-24,73.19,75.0,71.59,75.0,3776673,72.2911783352171,74.0789503366755,70.7108273947014,74.0789503366755,3823629.70469583,0.0,1.0
2020-06-25,72.51,72.73,70.81,72.49,3999708,71.6195291854979,71.8368274398188,69.9404063111999,71.5997747987414,4049437.77735313,0.0,1.0
2020-06-26,71.16,72.3,69.83,72.19,9989349,70.2861080794377,71.4121081245552,68.972441360134,71.3034589973948,10113550.0920979,0.0,1.0
2020-06-29,73.92,73.92,70.11,71.52,3244033,73.0122134518274,73.0122134518274,69.2490027747243,70.6416870410538,3284367.20410095,0.0,1.0
2020-06-30,73.45,73.94,72.02,73.55,4377328,72.5479853630509,73.0319678385839,71.135546709965,72.6467572968331,4431752.85972516,0.0,1.0
2020-07-01,74.44,76.53,74.12,74.68,3177427,73.525827507495,75.5901609235437,73.2097573193919,73.7628801485724,3216933.06825944,0.0,1.0
2020-07-02,74.52,76.98,74.13,76.79,1766290,73.6048450545208,76.0346346255638,73.2196345127701,75.8469679513775,1788250.90525635,0.0,1.0
2020-07-06,76.24,76.35,74.98,76.08,2941736,75.3037223155752,75.4123714427357,74.0591959499191,75.1456872215237,2978311.63909957,0.0,1.0
2020-07-07,74.17,75.46,73.75,75.26,2761214,73.259143286283,74.5333012320738,72.8443011643976,74.3357573645093,2795545.14553471,0.0,1.0
2020-07-08,75.09,75.09,73.4,74.3,3596799,74.1678450770795,74.1678450770795,72.4985993961598,73.3875468001999,3641519.26794305,0.0,1.0
2020-07-09,74.13,75.59,72.52,75.41,2807929,73.2196345127701,74.6617047459907,71.6294063788761,74.4839152651827,2842840.96957213,0.0,1.0
2020-07-10,75.24,75.27,73.5,73.83,2168299,74.3160029777529,74.3456345578876,72.597371329942,72.9233187114234,2195258.22464965,0.0,1.0
2020-07-13,73.58,76.26,73.55,75.55,2983372,72.6763888769678,75.3234767023317,72.6467572968331,74.6221959724778,3020465.31414232,0.0,1.0
2020-07-14,73.51,73.54,71.86,73.21,2448688,72.6072485233203,72.6368801034549,70.9775116159134,72.3109327219735,2479133.399776,0.0,1.0
2020-07-15,80.92,81.48,76.01,76.6,4625330,79.9262488165838,80.4793716457643,75.0765468678761,75.6593012771913,4682838.35588116,0.0,1.0
2020-07-16,80.89,81.22,78.96,79.8,2863216,79.8966172364491,80.2225646179305,77.990318914452,78.8200031582228,2898815.37230266,0.0,1.0
2020-07-17,79.9,80.69,78.51,80.67,2268621,78.918775092005,79.6990733688847,77.545845212432,79.6793189821282,2296827.56338628,0.0,1.0
2020-07-20,78.17,80.32,77.53,79.44,2103476,77.2100206375724,79.3336172138904,76.5778802613661,78.4644241966067,2129629.25747471,0.0,1.0
2020-07-21,80.12,80.4,78.54,79.31,2086819,79.1360733463259,79.4126347609162,77.5754767925666,78.3360206826898,2112765.15513089,0.0,1.0
2020-07-22,79.62,80.35,78.79,79.61,2584135,78.6422136774148,79.3632487940251,77.8224066270222,78.6323364840365,2616264.46000068,0.0,1.0
2020-07-23,78.86,79.23,77.11,78.72,2150342,77.8915469806698,78.257003135664,76.1630381394807,77.7532662733746,2177077.95894827,0.0,1.0
2020-07-24,77.43,78.5,76.93,78.42,1257384,76.4791083275838,77.5359680190537,75.9852486586727,77.4569504720279,1273017.49783719,0.0,1.0
2020-07-27,77.34,77.45,75.36,76.55,2389791,76.3902135871798,76.4988627143403,74.4345292982916,75.6099153103002,2419504.11264485,0.0,1.0
2020-07-28,76.67,77.58,76.5,77.02,2194787,75.7284416308388,76.6272662282572,75.560529343409,76.0741433990767,2222075.55927671,0.0,1.0
2020-07-29,77.39,78.01,76.93,77.25,1605058,76.4395995540709,77.0519855435208,75.9852486586727,76.3013188467758,1625014.25105104,0.0,1.0
2020-07-30,76.14,76.96,75.38,76.5,2288581,75.204950381793,76.0148802388073,74.454283685048,75.560529343409,2317035.73309166,0.0,1.0
2020-07-31,75.05,75.76,74.02,75.68,4115075,74.1283363035667,74.8296170334205,73.1109853856096,74.7505994863947,4166239.17587019,0.0,1.0
2020-08-03,74.74,75.62,73.5,74.4,1965751,73.8221433088417,74.6913363261254,72.597371329942,73.4863187339821,1990191.87407423,0.0,1.0
2020-08-04,78.32,78.42,74.47,74.8,2856738,77.3581785382457,77.4569504720279,73.5554590876297,73.8814064691111,2892256.82904857,0.0,1.0
2020-08-05,80.0,80.03,77.83,79.61,3932789,79.0175470257872,79.0471786059219,76.8741960627128,78.6323364840365,3981686.74987245,0.0,1.0
2020-08-06,82.7,83.6,78.03,79.3,5000336,81.6843892379076,82.5733366419477,77.0717399302772,78.3261434893116,5062506.93747114,0.0,1.0
2020-08-07,83.7,83.86,81.21,82.35,3257136,82.6721085757299,82.8301436697815,80.2126874245523,81.3386874696697,3297633.11831185,0.0,1.0
2020-08-10,86.2,87.22,84.2,84.53,3588532,85.1414069202857,86.1488806448645,83.1659682446411,83.4919156261224,3633149.48142229,0.0,1.0
2020-08-11,87.02,88.46,86.45,87.55,5012172,85.9513367773001,87.3736526237642,85.3883367547413,86.4748280263459,5074490.09862509,0.0,1.0
2020-08-12,85.89,88.7,85.36,88.61,2169697,84.8352139255608,87.6107052648416,84.311722676515,87.5218105244376,2196673.60647571,0.0,1.0
2020-08-13,85.5,87.0523,84.26,85.25,1721135,84.4500033838101,85.9832401119117,83.2252314049104,84.2030735493545,1742534.47724801,0.0,1.0
2020-08-14,86.0,86.84,85.25,85.89,1899780,84.9438630527213,85.7735472964921,84.2030735493545,84.8352139255608,1923400.63341122,0.0,1.0
2020-08-17,84.98,86.2,84.195,86.07,2322419,83.9363893281425,85.1414069202857,83.1610296479519,85.0130034063688,2351294.45285573,0.0,1.0
2020-08-18,84.07,85.22,83.36,85.01,1806633,83.0375647307242,84.1734419692199,82.3362840008703,83.9660209082772,1829095.50397499,0.0,1.0
2020-08-19,84.49,85.4,83.88,84.6,2010743,83.4524068526095,84.3512314500279,82.8498980565379,83.56105597977,2035743.2754462,0.0,1.0
2020-08-20,85.1,85.71,83.12,83.47,2274405,84.0549156486812,84.6574244447528,82.0992313597929,82.4449331280308,2302683.47789409,0.0,1.0
2020-08-21,87.35,87.44,85.16,85.5,2318538,86.2772841587814,86.3661788991854,84.1141788089505,84.4500033838101,2347365.19901672,0.0,1.0
2020-08-24,88.4,89.21,86.8,87.85,2468661,87.3143894634949,88.114442127131,85.7340385229791,86.7711438276926,2499354.73111496,0.0,1.0
2020-08-25,88.44,90.61,88.27,89.72,2053319,87.3538982370078,89.4972492000823,87.185985949578,88.6181789894204,2078848.6378398,0.0,1.0
2020-08-26,86.8,88.21,86.7,88.21,2210255,85.7340385229791,87.1267227893086,85.6352665891969,87.1267227893086,2237735.87836503,0.0,1.0
2020-08-27,88.8,89.2927,87.585,87.66,3373196,87.7094771986238,88.1961265163689,86.5093982031697,86.5834771535064,3415136.13314183,0.0,1.0
2020-08-28,91.73,92.06,89.11,89.21,4251608,90.6034948584433,90.9294422399247,88.0156701933488,88.114442127131,4304469.73871512,0.0,1.0
2020-08-31,90.36,91.69,89.48,91.61,3461786,89.2503193656267,90.5639860849304,88.381126348343,90.4849685379046,3504827.60379312,0.0,1.0
2020-09-01,91.71,92.16,89.01,89.52,1712614,90.5837404716868,91.0282141737069,87.9168982595665,88.4206351218559,1733907.53265585,0.0,1.0
2020-09-02,91.34,91.97,90.38,91.89,3952749,90.2182843166926,90.8405474995207,89.2700737523831,90.7615299524949,4001894.91957783,0.0,1.0
2020-09-03,91.3,93.85,90.31,91.93,2541046,90.1787755431797,92.6974598546266,89.2009333987356,90.8010387260078,2572639.71929752,0.0,1.0
2020-09-04,90.94,93.39,90.75,92.68,3776024,89.8231965815636,92.2431089592284,89.6355299073774,91.5418282293745,3822972.6354504,0.0,1.0
2020-09-08,91.9,93.42,89.68,90.12,2781571,90.7714071458731,92.2727405393631,88.5786702159075,89.0132667245493,2816155.25128082,0.0,1.0
2020-09-09,90.39,91.88,90.13,91.7,2237962,89.2799509457614,90.7516527591166,89.0231439179275,90.5738632783086,2265787.36924814,0.0,1.0
2020-09-10,89.36,93.14,89.27,90.9,1774117,88.2626000278043,91.9961791247728,88.1737052874003,89.7836878080508,1796175.22110224,0.0,1.0
2020-09-11,87.37,89.635,86.21,89.61,1974467,86.2970385455379,88.5342228457055,85.151284113664,88.5095298622599,1999016.24317002,0.0,1.0
2020-09-14,92.31,92.57,88.18,88.18,2139296,91.1763720743803,91.4331791022141,87.097091209174,87.097091209174,2165894.62014238,0.0,1.0
2020-09-15,91.94,93.78,91.79,92.45,1945275,90.810915919386,92.6283195009791,90.6627580187126,91.3146527816754,1969461.28875923,0.0,1.0
2020-09-16,94.03,95.08,91.64,92.46,3831355,92.8752493354347,93.9123546401481,90.5146001180393,91.3245299750536,3878991.58524842,0.0,1.0
2020-09-17,91.17,93.1,90.62,92.68,3427499,90.0503720292628,91.9566703512599,89.5071263934605,91.5418282293745,3470114.30145402,0.0,1.0
2020-09-18,89.64,91.34,89.27,90.34,5451496,88.5391614423946,90.2182843166926,88.1737052874003,89.2305649788702,5519276.36854727,0.0,1.0
2020-09-21,85.48,87.3,83.52,87.2,5031539,84.4302489970537,86.2278981918903,82.4943190949219,86.1291262581081,5094097.89535275,0.0,1.0
2020-09-22,85.24,85.83,83.95,85.07,3816086,84.1931963559763,84.7759507652915,82.9190384101855,84.0252840685465,3863532.74039714,0.0,1.0
2020-09-23,83.86,87.33,83.68,85.69,2540864,82.8301436697815,86.257529772025,82.6523541889735,84.6376700579964,2572455.45642746,0.0,1.0
2020-09-24,83.07,84.75,81.48,83.37,5307051,82.0498453929018,83.7092138804434,80.4793716457643,82.3461611942485,5373035.43302153,0.0,1.0
2020-09-25,85.93,86.06,82.825,83.06,3255572,84.8747226990737,85.0031262129906,81.8078541551354,82.0399681995236,3296049.67254936,0.0,1.0
2020-09-28,89.06,89.44,86.8,87.82,2289467,87.9662842264576,88.3416175748301,85.7340385229791,86.7415122475579,2317932.74904151,0.0,1.0
2020-09-29,86.6,88.98,86.43,88.9,2977634,85.5364946554147,87.8872666794319,85.3685823679849,87.8082491324061,3014655.9715687,0.0,1.0
2020-09-30,85.32,88.88,85.17,87.54,3127471,84.2722139030021,87.7884947456496,84.1240560023287,86.4649508329677,3166355.94772827,0.0,1.0
2020-10-01,87.22,87.24,85.55,85.92,1779510,86.1488806448645,86.168635031621,84.4993893507012,84.8648455056955,1801635.27416943,0.0,1.0
2020-10-02,87.96,88.02,84.61,84.91,1644013,86.8797929548531,86.9390561151224,83.5709331731482,83.8672489744949,1664453.59227715,0.0,1.0
2020-10-05,89.3,90.0063,87.86,88.45,1342614,88.203336867535,88.9009630358389,86.7810210210708,87.363775430386,1359307.19242584,0.0,1.0
2020-10-06,89.6,92.39,89.38,90.28,2128009,88.4996526688817,91.255389621406,88.2823544145608,89.1713018186009,2154467.28489866,0.0,1.0
2020-10-07,91.72,92.15,90.41,90.41,2108505,90.5936176650651,91.0183369803287,89.2997053325178,89.2997053325178,2134720.78480178,0.0,1.0
2020-10-08,92.54,92.93,91.14,92.28,2202457,91.4035475220794,91.7887580638301,90.0207404491281,91.1467404942456,2229840.92308634,0.0,1.0
2020-10-09,91.37,94.1,91.255,93.0,1654826,90.2479158968273,92.9443896890822,90.1343281729777,91.8578984174777,1675401.03411203,0.0,1.0
2020-10-12,91.35,91.78,90.385,91.44,1411670,90.2281615100708,90.6528808253344,89.2750123490723,90.3170562504748,1429221.78997969,0.0,1.0
2020-10-13,88.64,91.3,88.19,90.8,2085756,87.5514421045723,90.1787755431797,87.1069684025522,89.6849158742685,2111688.93847774,0.0,1.0
2020-10-14,88.3,90.23,87.8,89.0,2241190,87.2156175297127,89.1219158517098,86.7217578608015,87.9070210661883,2269055.50410831,0.0,1.0
2020-10-15,88.68,88.7,86.42,87.36,1330769,87.5909508780852,87.6107052648416,85.3587051746067,86.2871613521597,1347314.91937172,0.0,1.0
2020-10-16,89.5,90.1,88.52,88.88,1901759,88.4008807350995,88.9935123377929,87.4329157840336,87.7884947456496,1925404.23901477,0.0,1.0
2020-10-19,87.55,90.8407,86.97,89.65,1557488,86.4748280263459,89.7251160513179,85.9019508104089,88.5490386357728,1576852.79649769,0.0,1.0
2020-10-20,89.57,90.47,87.77,88.53,2279248,88.470021088747,89.3589684927871,86.6921262806668,87.4427929774118,2307586.6926177,0.0,1.0
2020-10-21,88.97,89.63,88.2038,89.33,3418865,87.8773894860536,88.5292842490164,87.1205989294142,88.2329684476697,3461372.95189309,0.0,1.0
2020-10-22,94.39,94.43,89.705,90.21,4378409,93.2308282970507,93.2703370705636,88.6033631993531,89.1021614649533,4432847.30017865,0.0,1.0
2020-10-23,94.61,95.67,94.16,94.8,2407436,93.4481265513716,94.4951090494633,93.0036528493516,93.6357932255579,2437368.49914041,0.0,1.0
2020-10-26,90.38,93.0,88.47,92.92,2002762,89.2700737523831,91.8578984174777,87.3835298171425,91.7788808704519,2027663.0448641,0.0,1.0
2020-10-27,87.67,90.455,87.47,90.25,1667037,86.5933543468846,89.3441527027198,86.3958104793201,89.1416702384662,1687763.85777297,0.0,1.0
2020-10-28,84.02,86.65,83.8442,85.98,2279512,82.988178763833,85.5858806223058,82.8145377042439,84.9241086659648,2307853.97502262,0.0,1.0
2020-10-29,86.51,87.445,83.62,84.02,2546324,85.4475999150107,86.3711174958746,82.5930910287041,82.988178763833,2577983.34252923,0.0,1.0
2020-10-30,87.81,88.0775,84.78,85.76,2335951,86.7316350541797,86.9958499770472,83.738845460578,84.7068104116439,2364994.70097462,0.0,1.0
2020-11-02,88.0,88.51,86.52,88.0,2352787,86.919301728366,87.4230385906554,85.4574771083889,86.919301728366,2382040.02888844,0.0,1.0
2020-11-03,90.65,91.95,88.75,88.75,3040828,89.5367579735952,90.8207931127642,87.6600912317327,87.6600912317327,3078635.68481328,0.0,1.0
2020-11-04,93.09,96.62,90.58,91.27,2985196,91.9467931578817,95.4334424203945,89.4676176199476,90.149143963045,3022311.99257632,0.0,1.0
2020-11-05,94.08,96.08,93.07,93.33,2397699,92.9246353023258,94.9000739779705,91.9270387711252,92.183845798959,2427510.43559225,0.0,1.0
2020-11-06,92.84,95.06,92.28,93.65,2859004,91.6998633234261,93.8926002533917,91.1467404942456,92.4999159870622,2894551.00302415,0.0,1.0
2020-11-09,104.19,116.73,102.6,112.39,9584600,102.91047780771,115.296478304002,101.340004060572,111.009776377853,9703768.70532015,0.0,1.0
2020-11-10,104.24,106.45,102.7425,105.0,4420093,102.959863774601,105.142723511188,101.480754066212,103.710530471346,4475049.57202228,0.0,1.0
2020-11-11,103.75,104.76,101.445,104.65,3696095,102.475881299068,103.473477830268,100.199188225387,103.364828703108,3742049.85006055,0.0,1.0
2020-11-12,102.05,103.265,100.83,102.33,2702734,100.79675842477,101.996837420224,99.5917408326266,101.07331983936,2736338.04311132,0.0,1.0
2020-11-13,105.8,105.92,102.65,102.91,2638559,104.500705941604,104.619232262142,101.389390027463,101.646197055297,2671365.13274845,0.0,1.0
2020-11-16,106.58,109.71,106.26,109.47,4475358,105.271127025105,108.362688552489,104.955056837002,108.125635911412,4531001.70121907,0.0,1.0
2020-11-17,103.34,105.21,102.54,104.56,2732885,102.070916370561,103.917951532288,101.280740900303,103.275933962704,2766863.92110666,0.0,1.0
2020-11-18,103.35,105.63,102.9,103.37,1901575,102.080793563939,104.332793654174,101.636319861919,102.100547950695,1925217.95127801,0.0,1.0
2020-11-19,102.8,103.584,102.01,102.33,3283998,101.537547928137,102.311919888989,100.757249651257,101.07331983936,3324829.10301253,0.0,1.0
2020-11-20,101.76,103.37,101.45,102.85,2302673,100.510319816801,102.100547950695,100.204126822076,101.586933895028,2331302.94388768,0.0,1.0
2020-11-23,105.05,105.05,102.41,102.89,3428477,103.759916438237,103.759916438237,101.152337386386,101.626442668541,3471104.46127225,0.0,1.0
2020-11-24,108.94,109.62,107.03,107.97,2768850,107.602144662366,108.273793812085,105.715600727125,106.644056904678,2803276.08661037,0.0,1.0
2020-11-25,106.3,108.15,106.22,108.0,1847299,104.994565610515,106.821846385486,104.915548063489,106.673688484813,1870267.11866632,0.0,1.0
2020-11-27,104.41,107.0,104.17,106.62,1008660,103.127776062031,105.68596914699,102.890723420953,105.310635798618,1021201.02480106,0.0,1.0
2020-11-30,103.63,104.275,101.77,104.04,2952870,102.357354978529,102.994433951425,100.52019701018,102.762319907036,2989584.07204044,0.0,1.0
2020-12-01,104.84,105.64,103.87,105.26,1943960,103.552495377294,104.342670847552,102.594407619607,103.96733749918,1968129.93890139,0.0,1.0
2020-12-02,106.75,107.19,103.8,104.3,2069214,105.439039312535,105.873635821177,102.525267265959,103.01912693487,2094941.26596941,0.0,1.0
2020-12-03,109.16,111.54,107.13,107.13,3119179,107.819442916687,110.170214940704,105.814372660907,105.814372660907,3157960.8503737,0.0,1.0
2020-12-04,110.85,111.24,108.625,109.87,1261749,109.488688597606,109.873899139357,107.291013070952,108.520723646541,1277436.76941856,0.0,1.0
2020-12-07,109.83,110.41,108.33,110.28,1622628,108.481214873028,109.054092088965,106.999635866294,108.925688575048,1642802.7050452,0.0,1.0
2020-12-08,109.05,110.76,108.61,108.64,1838455,107.710793789526,109.399793857202,107.276197280884,107.305828861019,1861313.15810148,0.0,1.0
2020-12-09,106.7,109.96,105.7,109.5,2165248,105.389653345644,108.609618386945,104.401934007821,108.155267491546,2192169.29049278,0.0,1.0
2020-12-10,107.36,107.85,105.2,106.25,2360118,106.041548108606,106.525530584139,103.90807433891,104.945179643624,2389462.17779177,0.0,1.0
2020-12-11,104.74,107.61,104.3,106.81,2302741,103.453723443512,106.288477943062,103.01912693487,105.498302472804,2331371.7893556,0.0,1.0
2020-12-14,103.04,106.39,102.98,106.39,2034861,101.774600569214,105.083460350919,101.715337408945,105.083460350919,2060161.14302908,0.0,1.0
2020-12-15,104.97,105.9,102.91,105.55,1923449,103.680898891211,104.599477875386,101.646197055297,104.253776107148,1947363.91841907,0.0,1.0
2020-12-16,104.41,105.36,103.3,104.97,1956111,103.127776062031,104.066109432962,102.031407597048,103.680898891211,1980432.0165612,0.0,1.0
2020-12-17,104.7,105.35,103.55,105.04,2410709,103.414214669999,104.056232239584,102.278337431503,103.750039244859,2440682.19350142,0.0,1.0
2020-12-18,104.61,106.92,104.42,105.01,5231831,103.325319929595,105.606951599965,103.137653255409,103.720407664724,5296880.19628613,0.0,1.0
2020-12-21,103.99,104.86,101.33,101.95,3331310,102.712933940145,103.572249764051,100.085600501538,100.697986490988,3372729.3497611,0.0,1.0
2020-12-22,102.95,104.555,102.65,104.04,2393209,101.68570582881,103.270995366015,101.389390027463,102.762319907036,2422964.60984189,0.0,1.0
2020-12-23,106.51,106.83,103.32,104.02,2196356,105.201986671457,105.518056859561,102.051161983804,102.74256552028,2223664.06720597,0.0,1.0
2020-12-24,106.89,106.89,105.65,106.56,822378,105.57732001983,105.57732001983,104.35254804093,105.251372638349,832602.915128832,0.0,1.0
2020-12-28,107.38,109.4,107.12,107.99,1573950,106.061302495363,108.056495557764,105.804495467529,106.663811291435,1593519.47433786,0.0,1.0
2020-12-29,107.95,109.646,107.51,108.18,1428001,106.624302517922,108.299474514868,106.18970600928,106.851477965621,1445755.83905076,0.0,1.0
2020-12-30,110.18,110.84,108.1,108.1,1405157,108.826916641265,109.478811404228,106.772460418595,106.772460418595,1422627.8115583,0.0,1.0
2020-12-31,111.26,111.61,108.685,109.68,1571502,109.893653526114,110.239355294351,107.350276231221,108.333056972354,1591041.03749223,0.0,1.0
2021-01-04,107.46,111.31,106.01,110.97,2759313,106.140320042389,109.943039493005,104.708127002546,109.607214918145,2793620.5097326,0.0,1.0
2021-01-05,107.95,109.08,106.88,107.0,2564180,106.624302517922,107.740425369661,105.567442826452,105.68596914699,2596061.35246206,0.0,1.0
2021-01-06,110.77,112.08,108.06,108.07,1868172,109.409671050581,110.703583383128,106.732951645082,106.74282883846,1891399.64002205,0.0,1.0
2021-01-07,113.29,113.89,111.25,111.45,2640415,111.898723781893,112.491355384586,109.883776332735,110.0813202003,2673244.20904972,0.0,1.0
2021-01-08,114.16,115.67,113.03,113.92,4065115,112.758039605798,114.24949580591,111.641916754059,112.520986964721,4115658.00560564,0.0,1.0
2021-01-11,113.18,113.71,111.32,112.49,1527641,111.790074654733,112.313565903778,109.952916686383,111.108548311635,1546634.69824134,0.0,1.0
2021-01-12,112.33,114.09,112.13,113.18,1763420,110.950513217584,112.688899252151,110.752969350019,111.790074654733,1785345.22153618,0.0,1.0
2021-01-13,111.87,113.18,110.651,112.28,2041840,110.496162322185,111.790074654733,109.29213244938,110.901127250692,2067226.91539251,0.0,1.0
2021-01-14,112.11,113.68,111.11,112.56,2360580,110.733214963263,112.283934323644,109.74549562544,111.177688665283,2389929.92200036,0.0,1.0
2021-01-15,108.41,111.64,108.07,111.43,2169431,107.07865341332,110.268986874486,106.74282883846,110.061565813543,2196404.29920408,0.0,1.0
2021-01-19,107.93,109.51,107.59,108.41,1839560,106.604548131165,108.165144684925,106.268723556306,107.07865341332,1862431.89695541,0.0,1.0
2021-01-20,107.7,108.59,105.81,108.02,2771536,106.377372683466,107.256442894128,104.510583134982,106.693442871569,2805995.48259377,0.0,1.0
2021-01-21,108.82,109.92,107.14,107.68,1799707,107.483618341827,108.570109613432,105.824249854286,106.35761829671,1822083.39057923,0.0,1.0
2021-01-22,104.96,107.885,104.67,107.51,2894067,103.671021697833,106.560100760963,103.384583089864,106.18970600928,2930049.95364437,0.0,1.0
2021-01-25,105.12,105.732,102.59,104.1,5310212,103.829056791884,104.433541026632,101.330126867194,102.821583067306,5376235.73484714,0.0,1.0
2021-01-26,104.67,106.27,104.61,105.73,2800946,103.384583089864,104.96493403038,103.325319929595,104.431565587956,2835771.14747531,0.0,1.0
2021-01-27,98.67,103.82,98.57,102.95,4592584,97.4582670629303,102.545021652715,97.3594951291481,101.68570582881,4649685.21333746,0.0,1.0
2021-01-28,104.0,104.84,100.88,100.88,6544179,102.722811133523,103.552495377294,99.6411267995177,99.6411267995177,6625545.08088118,0.0,1.0
2021-01-29,101.39,103.24,99.02,103.225,4844118,100.144863661807,101.972144436778,97.8039688311681,101.957328646711,4904346.62409263,0.0,1.0
2021-02-01,101.92,103.82,101.84,102.38,2861107,100.668354910853,102.545021652715,100.589337363827,101.122705806251,2896680.15036334,0.0,1.0
2021-02-02,105.79,107.05,102.73,103.18,2440446,104.490828748225,105.735355113882,101.468407574489,101.912881276509,2470788.92408905,0.0,1.0
2021-02-03,106.6,108.32,105.7,105.81,2373621,105.290881411861,106.989758672916,104.401934007821,104.510583134982,2403133.06534346,0.0,1.0
2021-02-04,110.52,110.53,107.34,107.39,2091619,109.162741216125,109.172618409503,106.02179372185,106.071179688741,2117624.83522036,0.0,1.0
2021-02-05,111.67,112.6,110.34,111.3,2280088,110.298618454621,111.217197438796,108.984951735317,109.933162299626,2308437.13663335,0.0,1.0
2021-02-08,112.32,113.16,110.6196,112.69,2061148,110.940636024205,111.770320267976,109.261118062172,111.3060921792,2086774.9785524,0.0,1.0
2021-02-09,110.35,112.51,110.18,112.24,1586906,108.994828928695,111.128302698392,108.826916641265,110.861618477179,1606636.56084603,0.0,1.0
2021-02-10,109.34,110.49,108.81,110.17,2750333,107.997232397495,109.13310963599,107.473741148449,108.817039447887,2784528.85823188,0.0,1.0
2021-02-11,109.5,111.17,108.72,110.14,1792234,108.155267491546,109.80475878571,107.384846408045,108.787407867753,1814517.47613994,0.0,1.0
2021-02-12,112.14,112.41,108.87,109.12,2128262,110.762846543397,111.029530764609,107.533004308718,107.779934143174,2154723.43053671,0.0,1.0
2021-02-16,113.61,114.02,112.0,112.83,2927797,112.214793969996,112.619758898503,110.624565836102,111.444372886495,2964199.33060642,0.0,1.0
2021-02-17,111.43,115.33,108.81,110.83,3549627,110.061565813543,113.913671231051,107.473741148449,109.46893421085,3593760.76186379,0.0,1.0
2021-02-18,114.12,115.21,108.5,108.97,2696154,112.718530832285,113.795144910512,107.167548153724,107.6317762425,2729676.23165536,0.0,1.0
2021-02-19,116.91,117.79,114.51,114.96,3463255,115.47426778481,116.343460802093,113.103741374036,113.548215076056,3506314.86838716,0.0,1.0
2021-02-22,119.96,122.13,117.54,118.75,4359469,118.486811765168,120.630162728242,116.096530967638,117.291671366403,4413671.81249227,0.0,1.0
2021-02-23,121.95,122.31,118.29,121.58,3703348,120.452373247434,120.80795220905,116.837320471005,120.08691709244,3749393.02916243,0.0,1.0
2021-02-24,127.26,127.48,122.38,123.35,4486156,125.697162931271,125.914461185592,120.877092562698,121.835180320386,4541933.95655368,0.0,1.0
2021-02-25,122.98,128.16,121.09,127.76,5218550,121.469724165391,126.586110335311,119.602934616907,126.191022600182,5283434.06893859,0.0,1.0
2021-02-26,123.68,124.58,120.14,123.59,3580932,122.161127701867,123.050075105907,118.664601245976,122.072232961463,3625454.98794729,0.0,1.0
2021-03-01,123.76,125.85,122.8,125.72,2614949,122.240145248893,124.304478664942,121.291934684583,124.176075151025,2647461.58130838,0.0,1.0
2021-03-02,124.25,125.09,122.5,123.9,3325616,122.724127724426,123.553811968197,120.995618883237,122.378425956188,3366964.55425495,0.0,1.0
2021-03-03,123.13,125.84,123.13,124.25,2108262,121.617882066065,124.294601471563,121.617882066065,122.724127724426,2134474.76349725,0.0,1.0
2021-03-04,120.72,123.32,117.0,123.25,3555491,119.237478461913,121.805548740251,115.563162525214,121.736408386603,3599697.67103975,0.0,1.0
2021-03-05,122.87,122.93,116.44,121.9,3696565,121.361075038231,121.4203381985,115.010039696033,120.402987280543,3742525.69373598,0.0,1.0
2021-03-08,125.41,126.76,122.02,123.52,2573364,123.8698821563,125.20330326236,120.521513601082,122.003092607815,2605359.54036658,0.0,1.0
2021-03-09,124.12,126.97,123.61,126.97,2560482,122.595724210509,125.410724323303,122.09198734822,125.410724323303,2592317.37392647,0.0,1.0
2021-03-10,124.51,125.975,122.8,124.39,1846727,122.98093475226,124.427943582169,121.291934684583,122.862408431721,1869688.00678899,0.0,1.0
2021-03-11,124.66,126.2,123.32,124.56,1711218,123.129092652933,124.650180433179,121.805548740251,123.030320719151,1732494.17569649,0.0,1.0
2021-03-12,126.1,126.58,124.34,125.32,1588796,124.551408499397,125.025513781552,122.81302246483,123.780987415896,1608550.05988126,0.0,1.0
2021-03-15,127.26,128.92,125.07,126.96,1774269,125.697162931271,127.336777032056,123.53405758144,125.400847129924,1796329.11097174,0.0,1.0
2021-03-16,123.96,127.78,123.77,127.39,1819391,122.437689116457,126.210776986939,122.250022442271,125.825566445188,1842012.12867947,0.0,1.0
2021-03-17,127.14,127.62,123.45,123.5,3831734,125.578636610732,126.052741892887,121.933952254168,121.983338221059,3879375.29748883,0.0,1.0
2021-03-18,125.64,128.68,125.1,126.57,2598720,124.097057603999,127.099724390979,123.563689161575,125.015636588174,2631030.80043921,0.0,1.0
2021-03-19,124.39,125.92,122.14,125.0,2810774,122.862408431721,124.373619018589,120.640039921621,123.464917227793,2845721.34245849,0.0,1.0
2021-03-22,122.92,124.83,122.4,124.51,2031162,121.410461005122,123.297004940363,120.896846949454,122.98093475226,2056416.15206013,0.0,1.0
2021-03-23,118.9,122.6,118.2,122.16,2659110,117.439829267076,121.094390817019,116.748425730601,120.659794308377,2692171.65056487,0.0,1.0
2021-03-24,118.5,121.65,118.47,119.83,2034971,117.044741531947,120.156057446088,117.015109951813,118.358408251251,2060272.5106978,0.0,1.0
2021-03-25,120.4,120.78,116.15,117.54,2680808,118.92140827381,119.296741622182,114.723601088065,116.096530967638,2714139.42943596,0.0,1.0
2021-03-26,121.12,121.6099,118.92,121.08,2149840,119.632566197042,120.116449900641,117.459583653833,119.593057423529,2176569.71740558,0.0,1.0
2021-03-29,119.05,121.34,118.11,120.93,2135381,117.58798716775,119.849864451363,116.659530990197,119.444899522856,2161930.9435694,0.0,1.0
2021-03-30,122.06,122.6099,118.685,118.95,2548865,120.561022374595,121.104169238463,117.227469609444,117.489215233967,2580555.9356766,0.0,1.0
2021-03-31,120.92,122.82,120.84,122.31,2031612,119.435022329477,121.31168907134,119.356004782452,120.80795220905,2056871.74706853,0.0,1.0
2021-04-01,121.65,122.1,120.38,121.9,1697147,120.156057446088,120.600531148108,118.901653887053,120.402987280543,1718248.22600088,0.0,1.0
2021-04-05,125.4,126.1,122.99,123.12,2261167,123.860004962922,124.551408499397,121.47960135877,121.608004872687,2289280.88518067,0.0,1.0
2021-04-06,126.66,127.5403,125.5,125.55,1719487,125.104531328578,125.974020661663,123.958776896704,124.008162863595,1740865.98708395,0.0,1.0
2021-04-07,124.52,127.32,124.26,126.97,1803966,122.990811945638,125.75642609154,122.734004917804,125.410724323303,1826395.34422528,0.0,1.0
2021-04-08,124.75,126.13,122.81,124.37,1847136,123.217987393337,124.581040079532,121.301811877962,122.842654044964,1870102.09202995,0.0,1.0
2021-04-09,124.35,124.46,122.37,124.4,921479,122.822899658208,122.931548785368,120.86721536932,122.872285625099,932936.072742706,0.0,1.0
2021-04-12,125.28,125.44,122.471,124.48,2057807,123.741478642383,123.899513736434,120.96697502244,122.951303172125,2083392.43872345,0.0,1.0
2021-04-13,126.11,126.87,122.43,123.78,3377733,124.561285692775,125.31195238952,120.926478529589,122.259899635649,3419729.54325974,0.0,1.0
2021-04-14,126.52,128.28,125.64,126.0,2461364,124.966250621283,126.70463665585,124.097057603999,124.452636565615,2491967.0049456,0.0,1.0
2021-04-15,127.28,127.85,125.78,127.37,1192950,125.716917318027,126.279917340586,124.235338311294,125.805812058432,1207782.36723617,0.0,1.0
2021-04-16,128.05,129.05,127.545,128.52,1721346,126.477461208151,127.465180545973,125.97866294255,126.941689296927,1742748.10068527,0.0,1.0
2021-04-19,125.93,127.73,125.26,127.49,1451298,124.383496211967,126.161391020048,123.721724255626,125.92433837897,1469342.49885168,0.0,1.0
2021-04-20,122.22,125.3,120.67,124.95,2328494,120.719057468646,123.761233029139,119.188092495022,123.415531260901,2357444.98546897,0.0,1.0
2021-04-21,123.91,123.97,121.31,122.51,1329363,122.388303149566,122.447566309836,119.820232871228,121.005496076615,1345891.43807885,0.0,1.0
2021-04-22,125.5,126.77,122.85,123.44,2235433,123.958776896704,125.213180455738,121.341320651475,121.92407506079,2263226.925301,0.0,1.0
2021-04-23,127.4,127.43,125.56,125.94,1394651,125.835443638566,125.865075218701,124.018040056973,124.393373405346,1411991.18676246,0.0,1.0
2021-04-26,127.57,130.19,127.12,128.6,1357439,126.003355925996,128.591180591091,125.558882223976,127.020706843953,1374316.51686884,0.0,1.0
2021-04-27,130.01,130.35,127.59,127.72,1712924,128.413391110282,128.749215685142,126.023110312752,126.151513826669,1734221.38699496,0.0,1.0
2021-04-28,129.11,130.25,128.96,129.82,1328800,127.524443706242,128.65044375136,127.376285805569,128.225724436096,1345321.43810169,0.0,1.0
2021-04-29,130.39,132.69,128.45,130.88,1596987,128.788724458655,131.060478935646,126.87254894328,129.272706934188,1616842.90146727,0.0,1.0
2021-04-30,128.7,130.059,127.58,129.71,1263868,127.119478777735,128.461789357836,126.013233119374,128.117075308936,1279582.11569138,0.0,1.0
2021-05-03,128.67,130.17,128.39,129.64,1375322,127.089847197601,128.571426204334,126.81328578301,128.047934955288,1392421.86250217,0.0,1.0
2021-05-04,128.25,128.85,125.69,128.17,2574872,126.675005075715,127.267636678409,124.14644357089,126.595987528689,2606886.28986136,0.0,1.0
2021-05-05,122.62,128.11,122.32,127.11,3767400,121.114145203775,126.53672436842,120.817829402429,125.549005030598,3814241.410223,0.0,1.0
2021-05-06,120.77,122.725,119.47,122.15,3108775,119.286864428804,121.217855734247,118.002829289635,120.649917114999,3147427.49377979,0.0,1.0
2021-05-07,123.44,123.54,119.8,121.2,2097105,121.92407506079,122.022846994572,118.328776671116,119.711583744068,2123179.04458928,0.0,1.0
2021-05-10,121.58,123.7,121.08,122.47,2218966,120.08691709244,122.180882088624,119.593057423529,120.965987303102,2246555.18529407,0.0,1.0
2021-05-11,121.83,122.16,118.16,119.26,1640351,120.333846926896,120.659794308377,116.708916957088,117.795408228692,1660746.06134222,0.0,1.0
2021-05-12,118.29,122.26,117.54,121.03,1984269,116.837320471005,120.758566242159,116.096530967638,119.543671456638,2008940.11488606,0.0,1.0
2021-05-13,120.16,121.16,118.23,118.84,1648651,118.684355632732,119.672074970555,116.778057310735,117.380566106807,1669149.2581636,0.0,1.0
2021-05-14,123.61,124.43,120.445,121.29,1470752,122.09198734822,122.901917205234,118.965855644012,119.800478484472,1489038.37728095,0.0,1.0
2021-05-17,121.71,123.425,120.39,123.425,1428927,120.215320606357,121.909259270722,118.911531080432,121.909259270722,1446693.35233469,0.0,1.0
2021-05-18,120.79,123.37,120.72,122.15,2237070,119.306618815561,121.854934707142,119.237478461913,120.649917114999,2264884.27869818,0.0,1.0
2021-05-19,120.57,120.66,117.89,118.24,1511892,119.08932056124,119.178215301644,116.442232735876,116.787934504114,1530689.88538112,0.0,1.0
2021-05-20,120.58,121.2,119.05,120.71,1484363,119.099197754618,119.711583744068,117.58798716775,119.227601268535,1502818.60763466,0.0,1.0
2021-05-21,120.98,122.22,120.7,121.32,1429513,119.494285489747,120.719057468646,119.217724075156,119.830110064606,1447286.63827894,0.0,1.0
2021-05-24,123.59,123.9,121.32,122.09,2057688,122.072232961463,122.378425956188,119.830110064606,120.59065395473,2083271.95915457,0.0,1.0
2021-05-25,123.8,125.31,123.35,124.63,1374212,122.279654022406,123.771110222517,121.835180320386,123.099461072798,1391298.06148148,0.0,1.0
2021-05-26,126.22,126.4,123.92,124.42,1523062,124.669934819936,124.847724300744,122.398180342944,122.892040011856,1541998.76592266,0.0,1.0
2021-05-27,126.27,127.68,125.11,127.0,2395681,124.719320786827,126.112005053156,123.573566354953,125.440355903437,2425467.34508797,0.0,1.0
2021-05-28,125.27,126.32,124.39,125.9,893721,123.731601449005,124.768706753718,122.862408431721,124.353864631833,904832.947758637,0.0,1.0
2021-06-01,126.61,127.6,125.8,127.6,1489247,125.055145361687,126.032987506131,124.25509269805,126.032987506131,1507763.33212569,0.0,1.0
2021-06-02,125.17,127.0,124.56,126.88,1462093,123.632829515222,125.440355903437,123.030320719151,125.321829582899,1480271.71688623,0.0,1.0
2021-06-03,123.13,124.495,122.19,124.13,1331399,121.617882066065,122.966118962192,120.689425888512,122.605601403887,1347952.75238347,0.0,1.0
2021-06-04,124.75,124.82,122.93,123.75,1657124,123.217987393337,123.287127746985,121.4203381985,122.230268055515,1677727.60595486,0.0,1.0
2021-06-07,124.9,125.81,124.53,125.53,1353861,123.36614529401,124.264969891429,123.000689139016,123.988408476838,1370694.03033549,0.0,1.0
2021-06-08,127.84,128.16,124.76,125.17,1978493,126.270040147208,126.586110335311,123.227864586715,123.632829515222,2003092.29984507,0.0,1.0
2021-06-09,126.45,128.77,126.38,128.35,1508927,124.897110267635,127.188619131383,124.827969913987,126.773777009497,1527688.02049253,0.0,1.0
2021-06-10,126.59,127.27,125.26,126.79,1741770,125.03539097493,125.707040124649,123.721724255626,125.232934842495,1763426.03946597,0.0,1.0
2021-06-11,128.61,128.74,126.605,126.79,1589954,127.030584037331,127.158987551248,125.050206764997,125.232934842495,1609722.45770284,0.0,1.0
2021-06-14,128.61,129.852,127.59,128.35,1571091,127.030584037331,128.257331454907,126.023110312752,126.773777009497,1590624.92738458,0.0,1.0
2021-06-15,129.25,129.97,128.13,128.37,2571147,127.662724413538,128.37388233677,126.556478755176,126.793531396254,2603114.97562525,0.0,1.0
2021-06-16,126.93,129.81,126.5,129.48,1967864,125.37121554979,128.215847242718,124.946496234526,127.889899861237,1992331.14574694,0.0,1.0
2021-06-17,126.24,128.23,125.26,127.01,1857873,124.689689206692,126.655250688959,123.721724255626,125.450233096815,1880972.58893009,0.0,1.0
2021-06-18,123.72,125.21,123.39,124.49,2006645,122.20063647538,123.672338288735,121.874689093899,122.961180365503,2031594.32356981,0.0,1.0
2021-06-21,126.74,126.87,123.57,124.57,2280883,125.183548875603,125.31195238952,122.052478574707,123.040197912529,2309242.02114818,0.0,1.0
2021-06-22,126.1,126.92,125.35,126.86,1394201,124.551408499397,125.361338356411,123.81061899603,125.302075196142,1411535.59175408,0.0,1.0
2021-06-23,125.68,126.41,125.4,125.8,1007629,124.136566377512,124.857601494122,123.860004962922,124.25509269805,1020157.20601518,0.0,1.0
2021-06-24,124.51,126.82,124.25,126.77,1645317,122.98093475226,125.262566422629,122.724127724426,125.213180455738,1665773.80536812,0.0,1.0
2021-06-25,124.48,125.4894,124.191,125.04,5399427,122.951303172125,123.948307071723,122.665852283494,123.504426001305,5466559.97634338,0.0,1.0
2021-06-28,120.72,124.06,119.51,124.06,2031510,119.237478461913,122.53646105024,118.042338063148,122.53646105024,2056768.47886662,0.0,1.0
2021-06-29,118.95,121.205,118.66,120.76,1728413,117.489215233967,119.716522340757,117.202776625999,119.276987235426,1749902.96718367,0.0,1.0
2021-06-30,120.62,120.8,118.9,119.06,2656789,119.138706528131,119.316496008939,117.439829267076,117.597864361128,2689821.79275492,0.0,1.0
2021-07-01,123.62,123.835,120.62,120.63,2467929,122.101864541598,122.31422419923,119.138706528131,119.148583721509,2498613.62990131,0.0,1.0
2021-07-02,126.81,127.03,123.76,124.49,2291537,125.252689229251,125.469987483572,122.240145248893,122.961180365503,2320028.4860801,0.0,1.0
2021-07-06,125.83,128.0,124.1306,127.06,1854683,124.284724278185,126.42807524126,122.60619403549,125.499619063707,1877742.9265373,0.0,1.0
2021-07-07,124.45,126.39,121.825,124.63,1958092,122.92167159199,124.837847107366,120.328908330207,123.099461072798,1982437.64703147,0.0,1.0
2021-07-08,123.13,124.12,120.68,122.19,2458668,121.617882066065,122.595724210509,119.1979696884,120.689425888512,2489237.48462869,0.0,1.0
2021-07-09,126.05,126.23,123.39,124.23,1335773,124.502022532506,124.679812013314,121.874689093899,122.704373337669,1352381.135865,0.0,1.0
2021-07-12,125.85,126.38,124.44,125.0,2030542,124.304478664942,124.827969913987,122.911794398612,123.464917227793,2055788.4433819,0.0,1.0
2021-07-13,123.46,125.5,123.32,125.18,1550744,121.943829447546,123.958776896704,121.805548740251,123.642706708601,1570024.94597198,0.0,1.0
2021-07-14,123.87,125.32,123.23,123.72,1525161,122.348794376053,123.780987415896,121.716653999847,122.20063647538,1544123.86352846,0.0,1.0
2021-07-15,122.9,123.84,121.89,123.0,1986667,121.390706618366,122.319162795919,120.393110087165,121.489478552148,2011367.93006409,0.0,1.0
2021-07-16,119.75,125.0,119.41,124.17,3002412,118.279390704225,123.464917227793,117.943566129366,122.6451101774,3039742.04516389,0.0,1.0
2021-07-19,117.01,119.46,114.7,116.0,5227095,115.573039718592,117.992952096257,113.291408048222,114.575443187391,5292085.31193118,0.0,1.0
2021-07-20,120.9,121.42,116.7,117.34,1714963,119.415267942721,119.928881998389,115.266846723867,115.898987100073,1736285.73859963,0.0,1.0
2021-07-21,124.93,125.32,121.6601,121.89,2022319,123.395776874145,123.780987415896,120.1660334114,120.393110087165,2047463.20392864,0.0,1.0
2021-07-22,123.21,124.55,122.32,124.08,1561702,121.696899613091,123.020443525773,120.817829402429,122.556215436996,1581119.19064289,0.0,1.0
2021-07-23,125.26,125.62,123.62,124.6,2485587,123.721724255626,124.077303217242,122.101864541598,123.069829492664,2516491.17803046,0.0,1.0
2021-07-26,126.67,127.29,123.31,124.73,2676482,125.114408521956,125.726794511406,121.795671546873,123.198233006581,2709759.64275533,0.0,1.0
2021-07-27,128.5,128.57,124.79,125.79,2487506,126.921934910171,126.991075263818,123.25749616685,124.245215504672,2518434.03763288,0.0,1.0
2021-07-28,129.53,129.91,126.6,129.23,2225255,127.939285828128,128.3146191765,125.045268168308,127.642970026781,2252922.37864462,0.0,1.0
2021-07-29,134.5,136.89,127.5001,130.0,3586319,132.848250937105,135.2089001545,125.934314344282,128.403513916904,3630908.96641436,0.0,1.0
2021-07-30,131.45,133.81,131.01,133.37,1849549,129.835706956747,132.166724594007,129.401110448105,131.732128085366,1872545.09370826,0.0,1.0
2021-08-02,127.87,132.89,127.02,132.47,2154734,126.299671727343,131.258022803211,125.460110290194,130.843180681325,2181524.56623013,0.0,1.0
2021-08-03,126.08,128.15,123.47,128.15,3137342,124.531654112641,126.576233141933,121.953706640924,126.576233141933,3176349.67734559,0.0,1.0
2021-08-04,124.39,125.84,123.11,124.56,2249516,122.862408431721,124.294601471563,121.598127679308,123.030320719151,2277485.02419684,0.0,1.0
2021-08-05,126.4,127.354,124.84,125.34,1881255,124.847724300744,125.790008549026,123.306882133741,123.800741802652,1904645.30556592,0.0,1.0
2021-08-06,126.66,127.33,125.4,126.77,1717058,125.104531328578,125.766303284919,123.860004962922,125.213180455738,1738406.78647201,0.0,1.0
2021-08-09,124.61,126.0,122.81,125.99,1774591,123.079706686042,124.452636565615,121.301811877962,124.442759372237,1796655.11451107,0.0,1.0
2021-08-10,126.35,127.25,124.15,124.69,1637548,124.798338333853,125.687285737893,122.625355790644,123.158724233068,1657908.21065664,0.0,1.0
2021-08-11,125.03,126.34,124.155,125.55,2218243,123.494548807927,124.788461140474,122.630294387333,124.008162863595,2245823.19598059,0.0,1.0
2021-08-12,123.43,124.87,122.5501,124.47,2069829,121.914197867411,123.336513713876,121.045103622062,122.941425978747,2095563.91248088,0.0,1.0
2021-08-13,122.21,123.43,121.315,123.08,1947845,120.709180275268,121.914197867411,119.825171467917,121.568496099174,1972063.2424738,0.0,1.0
2021-08-16,121.49,122.58,120.18,121.13,2464403,119.998022352036,121.074636430263,118.704110019489,119.64244339042,2495043.78990226,0.0,1.0
2021-08-17,119.99,120.79,119.36,120.11,2233312,118.516443345303,119.306618815561,117.894180162475,118.634969665841,2261079.55416146,0.0,1.0
2021-08-18,119.0,120.42,118.08,119.39,2359976,117.538601200859,118.941162660566,116.629899410062,117.923811742609,2389318.41225576,0.0,1.0
2021-08-19,119.23,119.47,117.53,118.8,2692214,117.765776648558,118.002829289635,116.08665377426,117.341057333294,2725687.24424856,0.0,1.0
2021-08-20,121.77,122.3434,118.34,118.5,2555011,120.274583766626,120.840942034934,116.886706437896,117.044741531947,2586778.35105783,0.0,1.0
2021-08-23,123.03,123.71,121.93,122.69,1799456,121.519110132283,122.190759282002,120.432618860678,121.183285557423,1821829.26980788,0.0,1.0
2021-08-24,126.86,127.95,124.14,124.16,2182675,125.302075196142,126.378689274368,122.615478597265,122.635232984022,2209812.96651762,0.0,1.0
2021-08-25,127.32,127.92,125.44,126.87,1392679,125.75642609154,126.349057694234,123.899513736434,125.31195238952,1409994.66819238,0.0,1.0
2021-08-26,125.62,126.74,124.59,126.69,1037994,124.077303217242,125.183548875603,123.059952299285,125.134162908712,1050899.74474784,0.0,1.0
2021-08-27,127.56,127.97,125.48,125.48,1149695,125.993478732618,126.398443661125,123.939022509947,123.939022509947,1163989.56259657,0.0,1.0
2021-08-30,125.72,127.9,125.23,127.9,1136775,124.176075151025,126.329303307477,123.692092675492,126.329303307477,1150908.92368908,0.0,1.0
2021-08-31,124.86,126.17,124.03,125.72,2697954,123.326636520497,124.620548853045,122.506829470105,124.176075151025,2731498.61168891,0.0,1.0
2021-09-01,125.32,125.97,124.17,125.61,2127666,123.780987415896,124.42300498548,122.6451101774,124.067426023864,2154120.02025893,0.0,1.0
2021-09-02,124.39,125.53,123.78,124.72,1991142,122.862408431721,123.988408476838,122.259899635649,123.188355813202,2015898.56931417,0.0,1.0
2021-09-03,123.08,124.16,120.85,123.91,1697354,121.568496099174,122.635232984022,119.36588197583,122.388303149566,1718457.79970473,0.0,1.0
2021-09-07,123.37,123.99,121.88,122.5,1132225,121.854934707142,122.467320696592,120.383232893787,120.995618883237,1146302.3519376,0.0,1.0
2021-09-08,122.76,124.19,121.42,123.89,2288389,121.252425911071,122.664864564156,119.928881998389,122.36854876281,2316841.34588808,0.0,1.0
2021-09-09,125.75,126.96,122.52,122.68,1933951,124.205706731159,125.400847129924,121.015373269993,121.173408364045,1957996.49348149,0.0,1.0
2021-09-10,127.4,128.86,125.35,126.7,2287754,125.835443638566,127.277513871787,123.81061899603,125.144040102091,2316198.45070959,0.0,1.0
2021-09-13,130.21,130.25,126.73,128.26,1459760,128.610934977847,128.65044375136,125.173671682225,126.684882269093,1477909.70987607,0.0,1.0
2021-09-14,131.82,132.11,129.52,130.6,1767313,130.201163111741,130.487601719709,127.92940863475,128.996145519598,1789286.62457541,0.0,1.0
2021-09-15,131.4,131.86,128.83,131.12,1697174,129.786320989856,130.240671885254,127.247882291652,129.509759575265,1718275.56170138,0.0,1.0
2021-09-16,132.02,132.56,130.845,131.12,972661,130.398706979305,130.932075421729,129.238136757364,129.509759575265,984754.436563389,0.0,1.0
2021-09-17,131.21,133.44,130.84,132.12,1749139,129.598654315669,131.801268439013,129.233198160675,130.497478913088,1770886.66083666,0.0,1.0
2021-09-20,128.83,130.16,126.98,129.2,1976402,127.247882291652,128.561549010956,125.420601516681,127.613338446646,2000975.30170609,0.0,1.0
2021-09-21,127.82,130.85,127.69,130.11,1520710,126.250285760452,129.243075354053,126.121882246535,128.512163044065,1539617.52267882,0.0,1.0
2021-09-22,129.19,130.07,128.24,128.39,1851672,127.603461253268,128.472654270552,126.665127882337,126.81328578301,1874694.48971451,0.0,1.0
2021-09-23,134.49,135.1,129.66,129.9,2505835,132.838373743727,133.440882539798,128.067689342045,128.304741983122,2536990.92854119,0.0,1.0
2021-09-24,135.48,136.305,133.985,134.36,2311760,133.816215888171,134.631084341874,132.339575478126,132.70997022981,2340502.92575704,0.0,1.0
2021-09-27,138.8,139.37,136.45,137.33,2323640,137.095444089741,137.6584441123,134.774303645858,135.643496663142,2352530.63397848,0.0,1.0
2021-09-28,136.55,140.21,136.07,138.23,2343142,134.873075579641,138.48812835607,134.398970297486,136.532444067182,2372275.10920865,0.0,1.0
2021-09-29,135.16,137.36,133.56,137.31,2152593,133.500145700068,135.673128243277,131.919794759552,135.623742276386,2179356.94642356,0.0,1.0
2021-09-30,132.11,135.03,131.745,135.03,2415944,130.487601719709,133.371742186151,130.127084161404,133.371742186151,2445982.28209901,0.0,1.0
2021-10-01,138.15,138.58,134.13,134.77,4563123,136.453426520156,136.87814583542,132.482794782111,133.114935158317,4619857.91435499,0.0,1.0
2021-10-04,138.51,141.44,136.92,138.46,3687623,136.809005481772,139.703023141592,135.238531734635,136.759619514881,3733472.51470265,0.0,1.0
2021-10-05,139.75,140.83,137.79,138.75,2028473,138.033777460672,139.10051434552,136.09784755854,137.04605812285,2053693.71877668,0.0,1.0
2021-10-06,139.36,139.63,135.7,137.95,1751595,137.648566918921,137.915251140133,134.033514142492,136.255882652592,1773373.19714911,0.0,1.0
2021-10-07,141.17,143.31,140.13,140.86,1503357,139.43633892038,141.55005830332,138.409110809045,139.130145925655,1522048.76672203,0.0,1.0
2021-10-08,141.51,142.5,140.89,141.37,1653893,139.772163495239,140.750005639684,139.15977750579,139.633882787944,1674456.43379465,0.0,1.0
2021-10-11,142.85,143.8099,141.19,141.43,1494883,141.095707407921,142.043819200297,139.456093307136,139.693145948214,1513469.40649742,0.0,1.0
2021-10-12,144.7,145.11,142.945,143.22,2336590,142.922988182893,143.3279531114,141.189540745014,141.461163562916,2365641.64588653,0.0,1.0
2021-10-13,140.83,145.25,140.71,145.0,2195119,139.10051434552,143.466233818695,138.981988024982,143.219303984239,2222411.68714957,0.0,1.0
2021-10-14,141.58,142.56,141.235,142.29,1218248,139.841303848887,140.809268799953,139.500540677338,140.542584578741,1233394.90617437,0.0,1.0
2021-10-15,144.52,145.45,143.12,143.21,1674683,142.745198702085,143.663777686259,141.362391629133,141.451286369537,1695504.92318215,0.0,1.0
2021-10-18,144.06,144.75,142.72,143.37,1074462,142.290847806686,142.972374149784,140.967303894004,141.609321463589,1087821.16422759,0.0,1.0
2021-10-19,140.95,144.98,140.79,144.98,3745301,139.219040666059,143.199549597483,139.061005572007,143.199549597483,3791867.64557773,0.0,1.0
2021-10-20,140.24,141.91,139.4855,140.53,1501412,138.517759936205,140.167251230368,137.772525695818,138.804198544174,1520079.58385245,0.0,1.0
2021-10-21,141.5,141.625,139.76,140.09,1306761,139.762286301861,139.885751219089,138.04365465405,138.369602035532,1323008.41945756,0.0,1.0
2021-10-22,141.66,142.76,140.47,140.57,1090962,139.920321395913,141.006812667517,138.744935383904,138.843707317686,1104526.31453514,0.0,1.0
2021-10-25,142.17,143.03,139.85,141.77,1412301,140.424058258202,141.273496888729,138.132549394454,140.028970523073,1429860.63542479,0.0,1.0
2021-10-26,144.45,145.25,143.02,143.46,2642324,142.676058348437,143.466233818695,141.263619695351,141.698216203993,2675176.94431864,0.0,1.0
2021-10-27,147.22,149.04,140.405,141.08,3504885,145.412040914205,147.209690109042,138.680733626946,139.347444179976,3548462.4688298,0.0,1.0
2021-10-28,146.04,148.725,145.59,148.35,1620578,144.246532095575,146.898558517628,143.802058393555,146.528163765944,1640727.21667366,0.0,1.0
2021-10-29,143.95,146.5,142.84,145.58,2566134,142.182198679526,144.700882990973,141.085830214543,143.792181200176,2598039.64723182,0.0,1.0
2021-11-01,144.78,145.51,143.2,144.3,4030985,143.002005729918,143.723040846529,141.441409176159,142.527900447764,4081103.6553028,0.0,1.0
2021-11-02,141.34,144.96,140.62,144.51,2588799,139.60425120781,143.179795210726,138.893093284578,142.735321508706,2620986.44915428,0.0,1.0
2021-11-03,145.24,146.81,139.87,140.49,2336205,143.456356625317,145.007075985698,138.152303781211,138.764689770661,2365251.85904602,0.0,1.0
2021-11-04,147.44,148.085,145.84,145.99,1284906,145.629339168526,146.266418141421,144.04898822801,144.197146128683,1300881.68855019,0.0,1.0
2021-11-05,151.84,153.84,148.69,152.19,3035096,149.975304254944,151.950742930589,146.863988340804,150.321006023182,3072832.41683977,0.0,1.0
2021-11-08,151.17,154.4,150.48,152.26,1893741,149.313532298603,152.503865759769,148.632005955506,150.39014637683,1917286.54839866,0.0,1.0
2021-11-09,148.46,151.98,146.63,150.87,1352023,146.636812893105,150.113584962239,144.82928650489,149.017216497256,1368833.17783456,0.0,1.0
2021-11-10,146.53,149.19,145.23,147.43,1255864,144.730514571108,147.357848009715,143.446479431938,145.619461975148,1271478.59914219,0.0,1.0
2021-11-11,143.58,147.1498,143.4,145.81,1634083,141.816742524532,145.34270301669,141.638953043724,144.019356647875,1654400.12909205,0.0,1.0
2021-11-12,143.47,145.46,142.8,143.7,1867385,141.708093397371,143.673654879638,141.04632144103,141.93526884507,1890602.85497406,0.0,1.0
2021-11-15,142.91,144.41,142.42,144.25,955691,141.154970568191,142.636549574924,140.670988092658,142.478514480873,967573.442580403,0.0,1.0
2021-11-16,141.74,144.29,140.315,142.87,2396742,139.999338942939,142.518023254385,138.591838886542,141.115461794678,2426541.53687441,0.0,1.0
2021-11-17,144.53,144.73,139.85,140.81,2306013,142.755075895463,142.952619763027,138.132549394454,139.080759958764,2334684.47128326,0.0,1.0
2021-11-18,143.59,145.89,142.51,145.09,1313399,141.82661971791,144.098374194901,140.759882833062,143.308198724643,1329728.95204795,0.0,1.0
2021-11-19,144.37,145.14,137.085,140.73,3014526,142.597040801411,143.357584691534,135.401505425376,139.001742411738,3052006.66278969,0.0,1.0
2021-11-22,143.87,145.68,141.86,145.55,2180587,142.1031811325,143.890953133959,140.117865263477,143.762549620042,2207699.0056787,0.0,1.0
2021-11-23,145.73,146.83,144.59,145.55,1405623,143.94033910085,145.026830372454,142.814339055732,143.762549620042,1423099.60550031,0.0,1.0
2021-11-24,145.29,146.37,142.95,143.98,1066855,143.505742592208,144.572479477056,141.194479341704,142.211830259661,1080119.58371913,0.0,1.0
2021-11-26,136.21,136.6,132.12,135.8,3513628,134.537251004781,134.922461546532,130.497478913088,134.132286076274,3557314.1736261,0.0,1.0
2021-11-29,138.07,140.4,137.9025,138.47,2557966,136.374408973131,138.675795030257,136.208965984045,136.769496708259,2589770.0916129,0.0,1.0
2021-11-30,135.07,137.43,133.79,135.99,2992356,133.411250959664,135.742268596924,132.146970207251,134.31995275046,3029561.01537643,0.0,1.0
2021-12-01,129.96,138.5951,129.88,137.56,3570802,128.364005143391,136.893060397421,128.284987596366,135.870672110841,3615199.03809182,0.0,1.0
2021-12-02,139.59,140.57,130.97,131.66,3150678,137.87574236662,138.843707317686,129.361601674592,130.043128017689,3189851.48852752,0.0,1.0
2021-12-03,138.74,140.4,135.54,139.58,2732528,137.036180929472,138.675795030257,133.87547904844,137.865865173242,2766502.4824,0.0,1.0
2021-12-06,144.31,146.0,141.24,141.52,1709883,142.537777641142,144.207023322062,139.505479274027,139.782040688618,1731142.57717161,0.0,1.0
2021-12-07,143.15,148.753,142.13,145.88,1980147,141.392023209268,146.926214659087,140.384549484689,144.088497001523,2004766.86460923,0.0,1.0
2021-12-08,144.39,145.61,142.02,144.42,1508270,142.616795188168,143.821812780311,140.275900357529,142.646426768302,1527022.85178028,0.0,1.0
2021-12-09,144.31,145.03,142.33,143.21,881900,142.537777641142,143.248935564374,140.582093352254,141.451286369537,892864.973104967,0.0,1.0
2021-12-10,146.13,146.62,142.41,145.0,1443838,144.335426835979,144.819409311512,140.661110899279,143.219303984239,1461789.74604595,0.0,1.0
2021-12-13,142.41,144.65,140.88,144.55,1567872,140.661110899279,142.873602216002,139.149900312411,142.774830282219,1587365.90442458,0.0,1.0
2021-12-14,141.98,145.16,141.39,142.12,1581277,140.236391584016,143.377339078291,139.653637174701,140.374672291311,1600937.57350777,0.0,1.0
2021-12-15,140.29,142.36,137.88,141.82,1795654,138.567145903096,140.611724932388,136.186742298944,140.078356489964,1817979.99820368,0.0,1.0
2021-12-16,139.0,142.14,138.955,141.1,1852143,137.292987957305,140.394426678067,137.248540587103,139.367198566732,1875171.34582329,0.0,1.0
2021-12-17,140.94,141.76,137.6,138.5,3068362,139.209163472681,140.019093329695,135.910180884354,136.799128288394,3106512.0247265,0.0,1.0
2021-12-20,140.37,141.26,137.37,139.0,2067227,138.646163450122,139.525233660784,135.683005436655,137.292987957305,2092929.56089904,0.0,1.0
2021-12-21,148.55,148.65,142.325,142.55,2214110,146.725707633509,146.824479567291,140.577154755565,140.799391606575,2241638.80893688,0.0,1.0
2021-12-22,152.74,153.47,148.22,148.22,3098655,150.864251658984,151.585286775595,146.399760252027,146.399760252027,3137181.66825783,0.0,1.0
2021-12-23,154.71,155.2199,152.51,154.01,1384899,152.810058754494,153.31369684485,150.637076211285,152.118655218019,1402117.93671402,0.0,1.0
2021-12-27,155.29,155.44,152.32,153.71,905996,153.382935970431,153.531093871105,150.449409537099,151.822339416672,917260.56715411,0.0,1.0
2021-12-28,155.02,156.01,153.905,154.93,965722,153.116251749219,154.094093893663,152.014944687547,153.027357008815,977729.161534047,0.0,1.0
2021-12-29,155.37,155.81,154.05,154.43,893369,153.461953517457,153.896550026099,152.158163991532,152.533497339904,904476.571218745,0.0,1.0
2021-12-30,154.98,156.69,154.43,155.38,1474199,153.076742975706,154.765743043383,152.533497339904,153.471830710835,1492528.23504521,0.0,1.0
2021-12-31,155.99,156.97,154.58,154.83,1186306,154.074339506907,155.042304457973,152.681655240577,152.928585075033,1201055.76004565,0.0,1.0
2022-01-03,154.48,157.145,152.75,155.95,1712655,152.582883306795,155.215155342092,150.874128852363,154.034830733394,1733949.04242328,0.0,1.0
2022-01-04,155.96,159.2059,155.95,157.49,2043109,154.044707926772,157.25074612541,154.034830733394,155.55591851364,2068511.69331616,0.0,1.0
2022-01-05,151.8,156.46,151.78,156.22,1339861,149.935795481431,154.538567595683,149.916041094675,154.301514954606,1356519.96340787,0.0,1.0
2022-01-06,152.18,153.6,150.91,152.24,1782303,150.311128829804,151.713690289512,149.056725270769,150.370391990073,1804463.00052149,0.0,1.0
2022-01-07,152.0,155.03,151.97,152.57,2040167,150.133339348996,153.126128942597,150.103707768861,150.696339371554,2065533.11439465,0.0,1.0
2022-01-10,148.61,152.04,146.04,150.84,2652318,146.784970793778,150.172848122509,144.246532095575,148.987584917122,2685295.20323826,0.0,1.0
2022-01-11,152.5,153.51,147.75,149.19,3365076,150.627199017907,151.624795549107,145.935532163251,147.357848009715,3406915.17432381,0.0,1.0
2022-01-12,150.0,154.14,149.71,153.93,2010170,148.157900673351,152.247058731936,147.871462065383,152.039637670993,2035163.15113552,0.0,1.0
2022-01-13,149.9,152.09,149.06,150.59,2234285,148.059128739569,150.2222340894,147.229444495798,148.740655082666,2262064.65181294,0.0,1.0
2022-01-14,147.98,149.43,146.45,149.15,2718527,146.16270761095,147.594900650792,144.651497024082,147.318339236202,2752327.40303904,0.0,1.0
2022-01-18,144.52,146.535,143.78,146.3,2818566,142.745198702085,144.735453167797,142.014286392096,144.503339123408,2853610.22313706,0.0,1.0
2022-01-19,142.21,145.56,141.82,144.96,2751965,140.463567031715,143.77242681342,140.078356489964,143.179795210726,2786181.14946231,0.0,1.0
2022-01-20,142.24,146.75,141.84,143.06,2576510,140.49319861185,144.947812825428,140.098110876721,141.303128468864,2608544.65569189,0.0,1.0
2022-01-21,142.26,145.18,141.13,142.25,3607382,140.512952998606,143.397093465047,139.396830146867,140.503075805228,3652233.85010698,0.0,1.0
2022-01-24,140.48,140.6,134.559,138.24,5057570,138.754812577282,138.873338897821,132.906526378036,136.54232126056,5120452.54793798,0.0,1.0
2022-01-25,142.39,143.5,134.53,138.14,3976157,140.641356512523,141.737724977506,132.877882517239,136.443549326778,4025593.95948081,0.0,1.0
2022-01-26,144.82,148.82,143.1,144.57,2824268,143.041514503431,146.992391854721,141.342637242377,142.794584668976,2859383.11811002,0.0,1.0
2022-01-27,137.25,147.02,136.89,145.76,3534231,135.564479116116,145.214497046641,135.2089001545,143.969970680984,3578173.33797681,0.0,1.0
2022-01-28,143.39,143.56,136.72,138.22,2367879,141.629075850345,141.796988137775,135.04098786707,136.522566873804,2397319.67303642,0.0,1.0
2022-01-31,145.11,145.44,141.395,142.19,1615265,143.3279531114,143.653900492881,139.65857577139,140.443812644959,1635348.15827463,0.0,1.0
2022-02-01,145.72,146.235,143.58,145.93,2772855,143.930461907471,144.43913736645,141.816742524532,144.137882968414,2807330.88218503,0.0,1.0
2022-02-02,144.59,145.99,142.74,145.99,2740267,142.814339055732,144.197146128683,140.987058280761,144.197146128683,2774337.70411093,0.0,1.0
2022-02-03,144.15,145.86,142.65,144.17,2838484,142.37974254709,144.068742614767,140.898163540357,142.399496933847,2873775.87064167,0.0,1.0
2022-02-04,145.5,147.14,142.47,143.42,3169479,143.713163653151,145.333023367179,140.720374059549,141.65870743048,3208886.24797794,0.0,1.0
2022-02-07,148.64,149.47,145.76,146.48,2526208,146.814602373913,147.634409424305,143.969970680984,144.681128604216,2557617.23322094,0.0,1.0
2022-02-08,153.38,153.7,148.65,149.25,3102315,151.496392035191,151.812462223294,146.824479567291,147.417111169984,3140887.17432603,0.0,1.0
2022-02-09,153.14,157.49,152.89,154.85,2709338,151.259339394113,155.55591851364,151.012409559658,152.948339461789,2743024.15296776,0.0,1.0
2022-02-10,154.2,156.485,150.8394,151.96,2551167,152.306321892205,154.563260579129,148.986992285519,150.093830575483,2582886.55725284,0.0,1.0
2022-02-11,149.53,155.7966,149.25,154.69,2798502,147.693672584575,153.883314586972,147.417111169984,152.790304367738,2833296.76036307,0.0,1.0
2022-02-14,151.43,154.5,149.76,149.76,4412144,149.570339326437,152.602637693552,147.920848032274,147.920848032274,4467001.73930745,0.0,1.0
2022-02-15,158.0,159.09,153.99,153.99,4976708,156.05965537593,157.136269454156,152.098900831262,152.098900831262,5038585.16223072,0.0,1.0
2022-02-16,156.34,160.96,155.0,157.9,4808622,154.420041275145,158.983304615884,153.096497362463,155.960883442148,4868409.28983099,0.0,1.0
2022-02-17,153.04,155.68,150.03,154.13,3131071,151.160567460331,153.768146512182,148.187532253486,152.237181538557,3170000.70779538,0.0,1.0
2022-02-18,150.41,154.49,149.925,153.16,2318027,148.562865601858,152.592760500173,148.083821723014,151.27909378087,2346847.84557386,0.0,1.0
2022-02-22,147.16,150.6,145.89,150.0,2507464,145.352777753936,148.750532276044,144.098374194901,148.157900673351,2538640.18247156,0.0,1.0
2022-02-23,143.37,148.48,143.07,148.33,3147669,141.609321463589,146.656567279861,141.313005662242,146.508409379188,3186805.07657142,0.0,1.0
2022-02-24,146.09,146.66,138.03,138.97,3350028,144.295918062466,144.858918085024,136.334900199618,137.263356377171,3391680.07724332,0.0,1.0
2022-02-25,150.67,150.68,145.01,147.0,1949159,148.819672629692,148.82954982307,143.229181177618,145.194742659884,1973393.57989829,0.0,1.0
2022-02-28,148.86,150.15,144.88,147.22,3213134,147.031900628234,148.306058574024,143.100777663701,145.412040914205,3253084.02595833,0.0,1.0
2022-03-01,142.17,148.22,141.05,147.37,3158383,140.424058258202,146.399760252027,139.317812599841,145.560198814878,3197652.28750447,0.0,1.0
2022-03-02,145.91,147.0,143.8,143.8,2066732,144.118128581658,145.194742659884,142.034040778853,142.034040778853,2092428.40638981,0.0,1.0
2022-03-03,142.01,148.84,141.0,148.13,2685777,140.266023164151,147.012146241477,139.26842663295,146.310865511623,2719170.21076191,0.0,1.0
2022-03-04,137.67,141.1,133.26,139.93,4510915,135.979321238002,139.367198566732,131.623478958205,138.21156694148,4567000.79391516,0.0,1.0
2022-03-07,129.09,138.0,128.77,137.84,4207912,127.504689319486,136.305268619483,127.188619131383,136.147233525431,4260230.45096731,0.0,1.0
2022-03-08,133.92,138.19,128.87,130.97,5031716,132.275373721168,136.492935293669,127.287391065165,129.361601674592,5094277.09605605,0.0,1.0
2022-03-09,138.52,140.67,137.455,138.5,3171056,136.818882675151,138.942479251469,135.76696158037,136.799128288394,3210482.85537401,0.0,1.0
2022-03-10,142.94,144.33,135.2,135.49,3309531,141.184602148325,142.557532027898,133.53965447358,133.826093081549,3350679.56378848,0.0,1.0
2022-03-11,141.77,145.8,141.53,144.58,1684843,140.028970523073,144.009479454497,139.791917881996,142.804461862354,1705791.24603821,0.0,1.0
2022-03-14,141.56,143.905,140.2453,143.19,1586711,139.821549462131,142.137751309324,138.522994848695,141.431531982781,1606439.13634239,0.0,1.0
2022-03-15,144.24,145.72,142.42,143.49,1581613,142.468637287494,143.930461907471,140.670988092658,141.727847784128,1601277.75111404,0.0,1.0
2022-03-16,150.79,151.09,145.705,146.22,4292576,148.938198950231,149.234514751577,143.915646117404,144.424321576383,4345947.10827874,0.0,1.0
2022-03-17,151.14,151.23,147.64,147.64,1668221,149.283900718469,149.372795458873,145.82688303609,145.82688303609,1688962.5788617,0.0,1.0
2022-03-18,151.79,153.249,149.22,150.21,3015201,149.925918288053,151.367000801936,147.38747958985,148.365321734294,3052690.05530227,0.0,1.0
2022-03-21,150.35,151.1,148.02,150.56,1844399,148.503602441589,149.244391944956,146.202216384463,148.711023502532,1867331.0619456,0.0,1.0
2022-03-22,151.42,153.49,149.71,151.71,2170384,149.560462133059,151.605041162351,147.871462065383,149.846900741027,2197369.14818851,0.0,1.0
2022-03-23,148.41,150.848,148.37,149.57,1267510,146.587426926214,148.995486671824,146.547918152701,147.733181358087,1283269.39795926,0.0,1.0
2022-03-24,151.89,152.05,147.76,148.41,1179984,150.024690221835,150.182725315887,145.945409356629,146.587426926214,1194655.15639448,0.0,1.0
2022-03-25,151.5,153.84,150.96,152.21,1073769,149.639479680085,151.950742930589,149.106111237661,150.340760409938,1087119.54791467,0.0,1.0
2022-03-28,150.68,152.115,149.01,152.0,1250819,148.82954982307,150.246927072845,147.180058528907,150.133339348996,1266370.87288149,0.0,1.0
2022-03-29,155.31,156.07,153.08,153.6,2518382,153.402690357188,154.153357053933,151.200076233844,151.713690289512,2549693.9298084,0.0,1.0
2022-03-30,153.15,155.77,152.52,153.82,1709580,151.269216587491,153.857041252586,150.646953404663,151.930988543832,1730835.80986596,0.0,1.0
2022-03-31,151.74,155.1,151.53,152.74,1814823,149.876532321162,153.195269296245,149.669111260219,150.864251658984,1837387.33312765,0.0,1.0
2022-04-01,150.71,153.84,149.85,153.11,1465082,148.859181403205,151.950742930589,148.009742772678,151.229707813979,1483297.88017527,0.0,1.0
2022-04-04,152.34,152.91,148.9751,150.0,1775228,150.469163923855,151.032163946414,147.145587124017,148.157900673351,1797300.03455629,0.0,1.0
2022-04-05,151.55,153.645,150.21,152.66,1581568,149.688865646976,151.758137659714,148.365321734294,150.785234111958,1601232.19161319,0.0,1.0
2022-04-06,145.61,150.005,144.81,150.005,2031664,143.821812780311,148.16283927004,143.031637310053,148.16283927004,2056924.39360282,0.0,1.0
2022-04-07,145.55,146.44,142.145,145.3,3278757,143.762549620042,144.641619830704,140.399365274757,143.515619785586,3319522.93981485,0.0,1.0
2022-04-08,145.48,147.05,143.835,144.71,1646722,143.693409266394,145.244128626775,142.068610955676,142.932865376271,1667196.27422764,0.0,1.0
2022-04-11,143.7,147.19,143.63,144.3,1165117,141.93526884507,145.38240933407,141.866128491423,142.527900447764,1179603.3097507,0.0,1.0
2022-04-12,144.88,146.95,143.855,145.0,1698245,143.100777663701,145.145356692993,142.088365342433,143.219303984239,1719359.87782134,0.0,1.0
2022-04-13,153.93,154.28,145.67,146.41,2502524,152.039637670993,152.385339439231,143.88107594058,144.611988250569,2533638.76171282,0.0,1.0
2022-04-14,155.58,157.33,153.9,154.46,2351189,153.6693745784,155.397883419589,152.010006090858,152.563128920039,2380422.16039198,0.0,1.0
2022-04-18,156.57,160.02,155.0617,155.74,1463742,154.647216722844,158.054848438331,153.157439645606,153.827409672451,1481941.21948363,0.0,1.0
2022-04-19,163.14,163.345,156.68,157.38,2203988,161.136532772337,161.33901523659,154.755865850004,155.44726938648,2231390.95854821,0.0,1.0
2022-04-20,162.91,166.22,162.77,163.8,2098163,160.909357324637,164.178708332829,160.771076617342,161.788427535299,2124250.19907568,0.0,1.0
2022-04-21,156.96,167.99,156.81,166.71,2268147,155.032427264595,165.926971560775,154.884269363921,164.662690808362,2296347.66997744,0.0,1.0
2022-04-22,153.35,157.49,152.93,156.0,1694159,151.466760455056,155.55591851364,151.051918333171,154.084216700285,1715223.07514518,0.0,1.0
2022-04-25,155.94,156.28,150.6,152.96,2331018,154.024953540016,154.360778114875,148.750532276044,151.081549913305,2360000.36724934,0.0,1.0
2022-04-26,151.72,156.85,151.29,155.11,1842009,149.856777934405,154.923778137434,149.432058619142,153.205146489623,1864911.34623439,0.0,1.0
2022-04-27,157.06,157.75,150.9175,151.69,2515956,155.131199198377,155.812725541474,149.064133165803,149.827146354271,2547237.76649652,0.0,1.0
2022-04-28,161.22,162.55,156.7,158.83,1777763,159.240111643718,160.553778363021,154.775620236761,156.879462426322,1799866.55310353,0.0,1.0
2022-04-29,155.29,162.06,154.93,161.04,2194466,153.382935970431,160.069795887489,153.027357008815,159.06232216291,2221750.56817073,0.0,1.0
2022-05-02,155.41,158.78,150.83,158.03,3287766,153.50146229097,156.830076459431,148.977707723744,156.089286956064,3328643.95188278,0.0,1.0
2022-05-03,148.96,154.7,145.66,153.12,5154946,147.130672562016,152.800181561116,143.871198747202,151.239585007357,5219039.25801968,0.0,1.0
2022-05-04,151.39,151.64,143.7401,148.99,3773771,149.530830552924,149.77776038738,141.974876390517,147.160304142151,3820691.62310841,0.0,1.0
2022-05-05,149.89,153.14,148.225,149.57,3921821,148.049251546191,151.259339394113,146.404698848716,147.733181358087,3970582.380868,0.0,1.0
2022-05-06,143.48,150.0,142.16,149.75,3611521,141.717970590749,148.157900673351,140.414181064824,147.910970838895,3656424.3117508,0.0,1.0
2022-05-09,133.31,142.56,132.5,142.55,4419091,131.672864925096,140.809268799953,130.87281226146,140.799391606575,4474035.11380362,0.0,1.0
2022-05-10,137.79,139.8,135.06,135.86,3207841,136.09784755854,138.083163427563,133.401373766285,134.191549236543,3247725.21622635,0.0,1.0
2022-05-11,134.51,140.91,133.99,137.97,2720626,132.858128130483,139.179531892546,132.344514074815,136.275637039348,2754452.50064483,0.0,1.0
2022-05-12,132.43,135.77,129.27,134.28,2247471,130.803671907813,134.102654496139,127.682478800294,132.630952682784,2275414.59799205,0.0,1.0
2022-05-13,136.59,137.28,134.33,134.92,2087633,134.912584353153,135.594110696251,132.680338649675,133.26309305899,2113589.27587941,0.0,1.0
2022-05-16,132.85,136.2,132.54,135.46,2266146,131.218514029698,134.527373811403,130.912321034973,133.796461501414,2294321.79084015,0.0,1.0
2022-05-17,135.08,136.86,133.0,136.05,2306537,133.421128153042,135.179268574366,131.366671930371,134.379215910729,2335214.98635969,0.0,1.0
2022-05-18,128.66,134.29,126.92,133.11,3520675,127.079970004222,132.640829876162,125.361338356411,131.475321057532,3564448.79145746,0.0,1.0
2022-05-19,131.71,133.9,127.345,127.49,2468973,130.09251398458,132.255619334411,125.781119074986,125.92433837897,2499670.61032078,0.0,1.0
2022-05-20,130.28,134.29,128.36,133.62,2677876,128.680075331495,132.640829876162,126.783654202876,131.979057919821,2711170.97484797,0.0,1.0
2022-05-23,132.35,132.95,128.73,131.49,1813328,130.724654360787,131.31728596348,127.14911035787,129.87521573026,1835873.74526645,0.0,1.0
2022-05-24,128.28,130.99,126.28,130.67,1814389,126.70463665585,129.381356061348,124.729197980205,129.065285873245,1836947.93705289,0.0,1.0
2022-05-25,131.74,132.39,127.21,128.32,2557313,130.122145564715,130.7641631343,125.64777696438,126.744145429363,2589108.97263407,0.0,1.0
2022-05-26,138.47,139.65,132.95,133.47,2623511,136.917654608933,138.08442598496,131.459537663448,131.973708100341,2653255.85080756,0.15,1.0
2022-05-27,142.25,144.61,139.34,139.34,1860648,140.655278169428,142.988820921483,137.777901301428,137.777901301428,1881743.66042048,0.0,1.0
2022-05-31,140.86,141.77,139.225,140.63,3310916,139.28086104004,140.180659304603,137.66419053173,139.053439500644,3348454.51325813,0.0,1.0
2022-06-01,138.42,142.54,136.51,141.11,1455624,136.868215143847,140.942027066926,134.979627577565,139.528058365469,1472127.57811037,0.0,1.0
2022-06-02,142.29,142.4,138.17,138.25,1302716,140.694829741497,140.803596564686,136.621017818417,136.700120962555,1317485.93733383,0.0,1.0
2022-06-03,142.17,143.08,139.96,140.34,1067856,140.576175025291,141.475973289854,138.390950668493,138.766690603146,1079963.1409283,0.0,1.0
2022-06-06,144.42,145.7,141.95,143.73,1579682,142.800950954157,144.066601260356,140.358641378913,142.118686335971,1597592.12327121,0.0,1.0
2022-06-07,143.82,144.13,140.57,142.32,1161971,142.207677373126,142.514202056658,138.994112142541,140.724493420548,1175145.19825482,0.0,1.0
2022-06-08,140.71,142.875,140.28,141.83,1479094,139.132542644782,141.273271483002,138.707363245043,140.239986662706,1495863.67634607,0.0,1.0
2022-06-09,135.8,140.05,135.79,140.05,1714937,134.277587173345,138.479941705648,134.267699280328,138.479941705648,1734380.61781192,0.0,1.0
2022-06-10,127.47,134.45,127.41,132.4,2931982,126.040972290032,132.942721616025,125.981644931928,130.915703547503,2965224.2342275,0.0,1.0
2022-06-13,120.85,123.82,119.35,123.65,3183986,119.495187112656,122.43189133876,118.012003160079,122.263797157468,3220085.40592717,0.0,1.0
2022-06-14,119.14,122.03,117.97,120.79,2469484,117.804357406718,120.661958488684,116.647473923708,119.435859754553,2497482.52302951,0.0,1.0
2022-06-15,121.89,123.62,120.26,121.31,2472385,120.523527986443,122.234133478416,118.911801424643,119.950030191447,2500416.41399593,0.0,1.0
2022-06-16,115.42,119.01,114.65,118.46,2640475,114.126061204326,117.675814797495,113.364693442003,117.13198068155,2670412.18529715,0.0,1.0
2022-06-17,116.28,117.34,113.65,116.3,2681111,114.976420003804,116.024536663625,112.375904140285,114.996195789838,2711508.90825863,0.0,1.0
2022-06-21,114.44,118.36,114.14,118.36,2046699,113.157047688642,117.033101751378,112.860410898127,117.033101751378,2069904.07000085,0.0,1.0
2022-06-22,112.02,114.44,111.17,113.16,3303729,110.764177578484,113.157047688642,109.923706672023,111.891397382443,3341186.02846819,0.0,1.0
2022-06-23,110.52,112.79,108.71,112.69,3705862,109.280993625906,111.525545340807,107.491284989796,111.426666410635,3747878.33318993,0.0,1.0
2022-06-24,116.71,117.94,111.878,112.41,2588359,115.401599403543,116.617810244656,110.62376949764,111.149805406154,2617705.30435755,0.0,1.0
2022-06-27,117.03,119.0,115.37,116.68,2210404,115.718011980093,117.665926904478,114.07662173924,115.371935724491,2235465.12503604,0.0,1.0
2022-06-28,115.28,121.31,115.2,117.87,1870833,113.987630702085,119.950030191447,113.908527557948,116.548594993536,1892044.13594374,0.0,1.0
2022-06-29,113.06,115.42,111.75,114.7,2794165,111.792518452271,114.126061204326,110.49720446702,113.414132907089,2825844.6922356,0.0,1.0
2022-06-30,111.44,113.2,109.14,111.04,3915819,110.190679783487,111.930948954511,107.916464389535,109.7951640628,3960215.78428809,0.0,1.0
2022-07-01,112.99,113.05,110.37,111.09,1827841,111.723303201151,111.782630559254,109.132675230649,109.844603527886,1848564.70111844,0.0,1.0
2022-07-05,112.03,112.24,109.27,110.25,2420970,110.774065471501,110.981711224862,108.045006998759,109.014020514442,2448418.48085622,0.0,1.0
2022-07-06,109.75,113.31,108.41,112.18,2153927,108.519625863583,112.0397157777,107.194648199281,110.922383866759,2178347.79993772,0.0,1.0
2022-07-07,113.9,114.77,110.78,111.4,2718710,112.623101465714,113.483348158209,109.538078844353,110.151128211418,2749534.19831251,0.0,1.0
2022-07-08,111.59,113.55,110.6,113.36,1918393,110.338998178745,112.277025210113,109.360096770044,112.089155242786,1940143.36185298,0.0,1.0
2022-07-11,111.59,111.91,109.565,111.1,1725358,110.338998178745,110.655410755295,108.336699842765,109.854491420903,1744919.76905667,0.0,1.0
2022-07-12,112.64,114.465,111.985,112.3,2678405,111.377226945549,113.181767421185,110.729569952924,111.041038582965,2708772.2281638,0.0,1.0
2022-07-13,114.12,115.2,109.61,110.01,2965520,112.840635112092,113.908527557948,108.381195361343,108.77671108203,2999142.48146353,0.0,1.0
2022-07-14,113.31,114.115,111.11,112.18,2965969,112.0397157777,112.835691165584,109.86437931392,110.922383866759,2999596.57213707,0.0,1.0
2022-07-15,116.34,117.09,114.08,115.17,2191605,115.035747361907,115.777339338196,112.801083540024,113.878863878896,2216452.98567801,0.0,1.0
2022-07-18,117.42,120.33,116.87,117.72,2267671,116.103639807763,118.981016675763,115.559805691818,116.400276598278,2293381.40699872,0.0,1.0
2022-07-19,121.41,122.26,119.53,119.53,1830586,120.048909121619,120.889380028079,118.189985234388,118.189985234388,1851340.82338759,0.0,1.0
2022-07-20,122.69,123.605,120.165,120.52,1528560,121.314559427818,122.21930163889,118.817866440979,119.168886643089,1545890.51210779,0.0,1.0
2022-07-21,121.97,122.64,119.0601,120.54,1685049,120.602631130581,121.265119962732,117.725353141511,119.188662429124,1704153.75355675,0.0,1.0
2022-07-22,120.83,125.1,120.3,122.54,2109945,119.475411326622,123.697541644959,118.951352996711,121.16624103256,2133867.14068748,0.0,1.0
2022-07-25,122.19,122.3783,119.575,121.31,1553136,120.820164776959,121.006353802472,118.234480752966,119.950030191447,1570745.14995357,0.0,1.0
2022-07-26,120.22,121.89,120.08,121.29,2203998,118.872249852574,120.523527986443,118.733819350333,119.930254405412,2228986.49507022,0.0,1.0
2022-07-27,129.25,130.27,125.1,126.34,4455727,127.80101724709,128.809582334843,123.697541644959,124.92364037909,4506245.154814,0.0,1.0
2022-07-28,128.0,130.17,125.7201,129.22,2608638,126.565030619942,128.710703404671,124.310689890955,127.771353568039,2638214.22366399,0.0,1.0
2022-07-29,128.07,128.54,126.41,127.895,1781959,126.634245871063,127.09897684287,124.99285563021,126.461207743262,1802162.50004257,0.0,1.0
2022-08-01,128.69,129.202,126.06,127.1,1802453,127.247295238128,127.753555360608,124.646779374609,125.675120248396,1822888.85697664,0.0,1.0
2022-08-02,128.68,130.53,126.75,127.76,2099235,127.237407345111,129.06666755329,125.329043992794,126.32772118753,2123035.71281767,0.0,1.0
2022-08-03,130.97,131.91,129.33,129.33,1628675,129.501734846046,130.431196789661,127.880120391228,127.880120391228,1647140.59625212,0.0,1.0
2022-08-04,131.05,131.11,129.2,130.41,1358036,129.580837990183,129.640165348286,127.751577782004,128.948012837083,1373433.14459413,0.0,1.0
2022-08-05,130.32,131.91,129.37,129.52,1149564,128.859021799929,130.431196789661,127.919671963296,128.067990358554,1162597.53013337,0.0,1.0
2022-08-08,130.72,132.96,130.62,131.75,1170701,129.254537520616,131.469425556465,129.155658590444,130.272990501386,1183974.17727475,0.0,1.0
2022-08-09,131.45,131.47,128.86,130.58,1219096,129.97635371087,129.996129496905,127.41538941942,129.116107018375,1232917.87024949,0.0,1.0
2022-08-10,133.66,135.18,133.32,134.79,1069341,132.161578067668,133.66453780628,131.825389705084,133.27890997861,1081464.97756571,0.0,1.0
2022-08-11,134.69,136.67,134.08,135.81,1051097,133.180031048438,135.13783386584,132.57686957439,134.287475066362,1063014.13068833,0.0,1.0
2022-08-12,137.44,137.51,134.55,135.39,1196046,135.899201628163,135.968416879283,133.041600546197,133.87218355964,1209606.53389103,0.0,1.0
2022-08-15,137.02,138.46,136.28,136.28,940687,135.483910121441,136.907766715916,134.75220603817,134.75220603817,951352.323862419,0.0,1.0
2022-08-16,139.02,139.24,136.22,136.22,1159648,137.461488724878,137.679022371256,134.692878680067,134.692878680067,1172795.86053852,0.0,1.0
2022-08-17,137.46,137.97,136.29,136.92,1292698,135.918977414197,136.423259958074,134.762093931187,135.385031191269,1307354.35522368,0.0,1.0
2022-08-18,138.77,138.85,136.9,137.11,943936,137.214291399448,137.293394543586,135.365255405235,135.572901158596,954638.160384268,0.0,1.0
2022-08-19,135.48,137.66,135.17,136.76,1718597,133.961174596795,136.116735274541,133.654649913262,135.226824902995,1738082.11417079,0.0,1.0
2022-08-22,131.58,133.82,131.23,132.2,1472883,130.104896320094,132.319784355943,129.758820064492,130.717945687159,1489582.25725182,0.0,1.0
2022-08-23,132.28,133.98,132.08,132.27,1242093,130.797048831297,132.477990644218,130.599290970953,130.787160938279,1256175.60570438,0.0,1.0
2022-08-24,133.3,134.3,132.04,132.04,1030282,131.805613919049,132.794403220768,130.559739398884,130.559739398884,1041963.13431951,0.0,1.0
2022-08-25,136.08,136.2,134.15,134.33,1046402,134.702766573084,134.821552081526,132.792299645644,132.970477908307,1057100.66528398,0.15,1.0
2022-08-26,131.09,136.59,131.02,136.02,1232688,129.763269180376,135.207604983962,129.693977633785,134.643373818863,1245291.29807434,0.0,1.0
2022-08-29,129.47,131.06,129.07,129.78,1439031,128.159664816411,129.733572803266,127.763713121604,128.466527379886,1453743.99844827,0.0,1.0
2022-08-30,126.83,131.33,126.47,130.36,2416421,125.546383630689,130.00084019726,125.190027105364,129.040657337355,2441127.06847483,0.0,1.0
2022-08-31,127.36,129.37,126.77,127.14,2305641,126.071019626308,128.060676892709,125.486990876469,125.853246194164,2329214.42715708,0.0,1.0
2022-09-01,127.67,127.79,124.04,126.01,1670852,126.377882189783,126.496667698224,122.784620559416,124.734682656337,1687935.19201136,0.0,1.0
2022-09-02,127.49,130.49,126.91,129.78,1398112,126.19970392712,129.169341638167,125.625573969651,128.466527379886,1412406.63276782,0.0,1.0
2022-09-06,126.87,129.25,125.0,127.84,1594602,125.58597880017,127.941891384267,123.734904626951,126.546161660075,1610905.59370411,0.0,1.0
2022-09-07,131.18,131.5,127.05,127.05,1364590,129.852358311707,130.169119667552,125.764157062833,125.764157062833,1378541.89579136,0.0,1.0
2022-09-08,132.97,133.02,129.0,129.79,2323028,131.624242145965,131.673736107816,127.694421575013,128.476426172256,2346779.19601962,0.0,1.0
2022-09-09,135.91,136.725,133.71,134.14,1993185,134.534487102791,135.341238680959,132.356752781357,132.782400853274,2013563.80199394,0.0,1.0
2022-09-12,136.65,137.97,136.04,137.37,1235336,135.266997738183,136.573638331043,134.663171403603,135.979710788834,1247966.37186211,0.0,1.0
2022-09-13,130.46,133.96,129.82,132.56,2134036,129.139645261056,132.604222590611,128.506122549366,131.218391658789,2155854.89643557,0.0,1.0
2022-09-14,134.83,134.95,129.38,131.09,1820511,133.465417526814,133.584203035256,128.070575685079,129.763269180376,1839124.34155976,0.0,1.0
2022-09-15,135.24,137.97,134.69,135.58,2251393,133.871268013991,136.573638331043,133.326834433632,134.207826954576,2274411.7825804,0.0,1.0
2022-09-16,130.8,134.02,129.16,134.02,3409711,129.476204201641,132.663615344832,127.852802252936,132.663615344832,3444572.70391888,0.0,1.0
2022-09-19,132.3,132.95,128.8,128.88,1503794,130.961023057165,131.604444561225,127.49644572761,127.575636066571,1519169.15090956,0.0,1.0
2022-09-20,131.68,133.29,130.25,131.59,1349671,130.347297930215,131.94100350181,128.931770621283,130.258208798884,1363470.36035338,0.0,1.0
2022-09-21,124.63,131.6,124.63,131.58,2326074,123.368649309255,130.268107591254,123.368649309255,130.248310006514,2349856.33905495,0.0,1.0
2022-09-22,119.42,124.63,118.43,124.63,3651147,118.211378484404,123.368649309255,117.231398039758,123.368649309255,3688477.20355046,0.0,1.0
2022-09-23,118.33,118.78,116.385,118.03,4408268,117.132410116057,117.577855772714,115.207095000061,116.835446344952,4453339.1904355,0.0,1.0
2022-09-26,117.48,119.9,116.9,118.83,1984254,116.291012764594,118.686520518171,115.716882807125,117.627349734565,2004541.48930564,0.0,1.0
2022-09-27,118.17,120.94,116.89,120.16,2605906,116.974029438134,119.715994924668,115.706984014754,118.943889119795,2632549.40860924,0.0,1.0
2022-09-28,123.67,124.35,117.94,118.53,1948813,122.41836524172,123.091483122891,116.746357213621,117.33038596346,1968738.13201244,0.0,1.0
2022-09-29,121.86,123.09,119.91,121.69,1783227,120.626683822722,121.844235284251,118.696419310541,120.458404352429,1801459.14099205,0.0,1.0
2022-09-30,120.62,123.715,120.02,120.53,1834753,119.399233568823,122.462909807386,118.805306026613,119.310144437491,1853511.95518718,0.0,1.0
2022-10-03,121.77,123.32,119.54,123.32,2054886,120.537594691391,122.071907508765,118.330163992846,122.071907508765,2075895.64783203,0.0,1.0
2022-10-04,125.97,127.54,124.02,124.02,1573376,124.695087486856,126.249197888971,122.764822974676,122.764822974676,1589462.57398385,0.0,1.0
2022-10-05,125.92,126.44,123.31,124.22,1651897,124.645593525005,125.160330728253,122.062008716395,122.962798822079,1668786.39154036,0.0,1.0
2022-10-06,123.35,126.89,122.945,125.55,1448759,122.101603885875,125.60577638491,121.700702794884,124.27933820731,1463571.45985593,0.0,1.0
2022-10-07,121.37,121.97,119.2,121.45,1587637,120.141642996584,120.735570538794,117.99360505226,120.220833335546,1603869.38187185,0.0,1.0
2022-10-10,120.33,122.84,118.82,122.03,1350246,119.112168590088,121.596765474997,117.617450942194,120.794963293015,1364051.23929144,0.0,1.0
2022-10-11,117.88,120.96,116.59,120.66,1783609,116.6869644594,119.735792509408,115.41002024365,119.438828738303,1801845.04665176,0.0,1.0
2022-10-12,121.0,122.02,116.63,117.31,1638649,119.775387678889,120.785064500644,115.44961541313,116.122733294301,1655402.94080757,0.0,1.0
2022-10-13,123.1,123.6,117.25,118.32,1813077,121.854134076621,122.349073695129,116.06334054008,117.122511323687,1831614.33455889,0.0,1.0
2022-10-14,122.58,126.83,122.22,125.3,1410135,121.339396873373,125.546383630689,120.983040348048,124.031868398056,1424552.55880649,0.0,1.0
2022-10-17,126.41,127.48,124.68,124.7,1648600,125.130634351143,126.18980513475,123.418143271106,123.437940855846,1665455.68222077,0.0,1.0
2022-10-18,128.6,131.65,127.42,130.0,1649690,127.298469880207,130.317601553105,126.130412380529,128.684300812029,1666556.82664247,0.0,1.0
2022-10-19,128.7,130.44,127.3,127.8,1409353,127.397457803909,129.119847676316,126.011626872087,126.506566490595,1423762.56345073,0.0,1.0
2022-10-20,126.55,131.43,126.2,129.24,1867133,125.269217444325,130.099828120961,124.92275971137,127.931992591897,1886223.01608147,0.0,1.0
2022-10-21,131.23,132.12,126.13,126.59,2223068,129.901852273558,130.782844794502,124.853468164779,125.308812613806,2245797.18097972,0.0,1.0
2022-10-24,130.63,133.65,128.96,131.94,2639679,129.307924731349,132.297360027136,127.654826405533,130.604666531839,2666667.71186996,0.0,1.0
2022-10-25,130.64,132.41,129.13,130.51,2648522,129.317823523719,131.069909773237,127.823105875825,129.189139222907,2675601.12482513,0.0,1.0
2022-10-26,129.99,134.89,127.71,131.58,3590667,128.674402019659,133.524810281035,126.417477359263,130.248310006514,3627378.84150951,0.0,1.0
2022-10-27,133.4,134.61,131.15,131.15,2598226,132.049890217882,133.247644094671,129.822661934597,129.822661934597,2624790.88644531,0.0,1.0
2022-10-28,134.64,135.29,131.72,133.62,1671817,133.277340471781,133.920761975842,130.386893099696,132.267663650025,1688910.05840306,0.0,1.0
2022-10-31,135.26,138.0,134.27,134.77,2701778,133.891065598731,136.603334708154,132.911085154086,133.406024772593,2729401.62695563,0.0,1.0
2022-11-01,133.74,137.49,133.61,136.65,1785976,132.386449158467,136.098496297276,132.257764857655,135.266997738183,1804236.24742807,0.0,1.0
2022-11-02,129.73,134.44,129.63,133.0,1926608,128.417033418035,133.079364624378,128.318045494333,131.653938523076,1946306.10276112,0.0,1.0
2022-11-03,128.5,129.87,126.28,128.03,2162446,127.199481956506,128.555616511217,125.001950050331,126.734238715108,2184555.36709666,0.0,1.0
2022-11-04,130.01,133.89,128.99,131.39,3185746,128.694199604399,132.53493104402,127.684522782643,130.060232951481,3218317.83198598,0.0,1.0
2022-11-07,128.87,130.76,126.385,130.14,3027955,127.565737274201,129.436609032161,125.105887370218,128.822883905211,3058913.53891714,0.0,1.0
2022-11-08,130.83,132.43,128.9,129.42,1641453,129.505900578752,131.089707357977,127.595433651312,128.11017085456,1658235.60957681,0.0,1.0
2022-11-09,129.89,132.205,128.94,129.23,1894806,128.72389598151,131.018112774159,127.782424727507,128.069821215571,1911970.9628378,0.15,1.0
2022-11-10,136.62,137.29,135.09,135.09,1803104,135.393476549341,136.057461539006,133.87721231921,133.87721231921,1819438.23851976,0.0,1.0
2022-11-11,140.63,142.42,137.76,138.5,2808267,139.367476263605,141.141406310621,136.523242054144,137.256598609894,2833706.96519625,0.0,1.0
2022-11-14,138.76,141.498,138.67,140.04,1973855,137.514264426779,140.227683683052,137.425072413241,138.782773063751,1991736.06419454,0.0,1.0
2022-11-15,138.54,142.31,137.78,140.5,2612464,137.296239504799,141.032393849631,136.543062501597,139.238643355163,2636130.19457353,0.0,1.0
2022-11-16,138.38,139.26,136.405,137.39,1498413,137.137675925177,138.009775613096,135.180406739224,136.156563776269,1511987.05637342,0.0,1.0
2022-11-17,137.96,138.1,135.38,135.85,1393406,136.721446528671,136.86018966084,134.164608807274,134.630389322412,1406028.80265524,0.0,1.0
2022-11-18,139.51,140.82,138.37,139.98,1096243,138.257531206255,139.555770514406,137.127765701451,138.723311721393,1106173.81632431,0.0,1.0
2022-11-21,137.91,140.055,137.06,139.11,1123647,136.671895410039,138.79763839934,135.8295263933,137.861122257201,1133826.06793509,0.0,1.0
2022-11-22,139.99,140.32,137.9,138.63,1233322,138.733221945119,139.060259328089,136.661985186313,137.385431518336,1244494.60885655,0.0,1.0
2022-11-23,138.54,141.02,138.35,140.09,1184690,137.296239504799,139.753974988933,137.107945253998,138.832324182383,1195422.05374287,0.0,1.0
2022-11-25,138.25,139.3,137.09,138.3,977633,137.008843016735,138.049416508001,135.859257064479,137.058394135367,986489.333637327,0.0,1.0
2022-11-28,137.0,137.73,135.41,136.4,1760759,135.770065050942,136.493511382965,134.194339478453,135.175451627361,1776709.637058,0.0,1.0
2022-11-29,138.75,139.29,137.02,137.19,1630442,137.504354203052,138.039506284275,135.789885498394,135.958359301742,1645212.10118144,0.0,1.0
2022-11-30,142.62,142.66,138.375,139.2,2455169,141.339610785148,141.379251680054,137.132720813314,137.950314270738,2477410.26620115,0.0,1.0
2022-12-01,142.3,143.77,141.82,143.12,1136698,141.022483625905,142.479286513678,140.54679288704,141.835121971465,1146995.29636058,0.0,1.0
2022-12-02,141.42,141.77,140.2,140.3,1010558,140.150383937987,140.497241768409,138.941336643372,139.040438880636,1019712.59974026,0.0,1.0
2022-12-05,139.14,141.51,138.965,140.81,1266166,137.89085292838,140.239575951524,137.717424013169,139.54586029068,1277636.1411841,0.0,1.0
2022-12-06,137.57,139.89,136.06,139.1,1216559,136.334947803343,138.634119707856,134.838504020665,137.851212033474,1227579.75358902,0.0,1.0
2022-12-07,134.32,136.7,133.84,136.1,2192660,133.114125092281,135.472758339151,132.638434353416,134.878144915571,2212523.20890684,0.0,1.0
2022-12-08,137.16,137.49,135.31,135.31,1468798,135.928628630563,136.255666013533,134.095237241189,134.095237241189,1482103.77541249,0.0,1.0
2022-12-09,137.43,138.13,136.6,136.83,1419623,136.196204671175,136.889920332019,135.373656101888,135.601591247594,1432483.30128608,0.0,1.0
2022-12-12,138.75,139.09,136.36,137.46,1398579,137.504354203052,137.841301809748,135.135810732456,136.225935342354,1411248.66463096,0.0,1.0
2022-12-13,138.11,142.44,137.19,140.69,2070990,136.870099884566,141.161226758074,135.958359301742,139.426937605963,2089751.00581667,0.0,1.0
2022-12-14,136.05,138.04,134.42,137.1,2032751,134.828593796939,136.800728318482,133.213227329544,135.869167288205,2051165.60042532,0.0,1.0
2022-12-15,133.25,134.84,131.77,134.59,1681998,132.053731153562,133.629456726051,130.587018042063,133.381701132892,1697235.14468038,0.0,1.0
2022-12-16,130.99,132.72,130.4,132.16,2956864,129.814020591408,131.528489296066,129.229317391553,130.97351676739,2983650.09877551,0.0,1.0
2022-12-19,129.9,131.59,128.671,131.07,1770465,128.733806205236,130.408634014988,127.515839709268,129.893302381218,1786503.56327805,0.0,1.0
2022-12-20,129.49,130.74,128.51,129.9,1613566,128.327487032456,129.566264998249,127.356285107274,128.733806205236,1628183.22225195,0.0,1.0
2022-12-21,127.25,130.632,126.1,130.07,3103561,126.107596917754,129.459234582004,124.967921189224,128.902280008584,3131676.02033974,0.0,1.0
2022-12-22,125.94,127.13,124.39,126.32,1718791,124.809357609603,125.988674233038,123.273272932019,125.185946111204,1734361.45082238,0.0,1.0
2022-12-23,126.43,127.09,125.04,125.53,1005241,125.294958572194,125.949033338133,123.917437474232,124.403038436823,1014347.43327498,0.0,1.0
2022-12-27,125.74,127.39,125.67,126.5,1042583,124.611153135076,126.246340049923,124.541781568992,125.364330138278,1052027.71278343,0.0,1.0
2022-12-28,124.02,126.26,123.74,125.75,1155653,122.906594654144,125.126484768846,122.629108389807,124.621063358802,1166122.00885811,0.0,1.0
2022-12-29,126.04,126.7,124.49,124.49,1251907,124.908459846866,125.562534612805,123.372375169283,123.372375169283,1263247.96954062,0.0,1.0
2022-12-30,126.36,126.5,124.845,125.04,1079467,125.225587006109,125.364330138278,123.724188111568,123.917437474232,1089245.84329036,0.0,1.0
2023-01-03,125.03,128.485,124.495,127.77,1611877,123.907527250505,127.331509547958,123.377330281146,126.622928551524,1626478.92167648,0.0,1.0
2023-01-04,127.84,128.495,126.14,126.47,1884096,126.692300117609,127.341419771684,125.00756208413,125.334599467099,1901163.94142664,0.0,1.0
2023-01-05,126.84,128.32,126.2389,127.13,1265168,125.701277744974,127.167990856473,125.105574196783,125.988674233038,1276629.10034673,0.0,1.0
2023-01-06,130.25,130.635,127.29,127.85,2337361,129.080664035658,129.462207649122,126.14723781266,126.702210341335,2358535.0487963,0.0,1.0
2023-01-09,129.08,130.86,128.87,128.89,2005904,127.921167859676,129.685187682965,127.713053161422,127.732873608875,2024075.39465264,0.0,1.0
2023-01-10,129.46,129.64,127.75,128.89,983695,128.297756361277,128.476140388351,126.603108104072,127.732873608875,992606.249024295,0.0,1.0
2023-01-11,134.44,135.06,130.04,130.58,1892417,133.233047776997,133.847481648031,128.872549337405,129.407701418627,1909560.32099361,0.0,1.0
2023-01-12,135.0,136.0306,133.23,134.22,2492089,133.788020305672,134.80936796291,132.033910706109,133.015022855017,2514664.72283047,0.0,1.0
2023-01-13,136.88,136.89,134.19,134.47,1601611,135.651142366226,135.661052589952,132.985292183838,133.262778448176,1616119.92244146,0.0,1.0
2023-01-17,136.19,138.079,135.93,136.68,1534007,134.967336929108,136.839378191014,134.709671112223,135.452937891699,1547903.50082801,0.0,1.0
2023-01-18,134.53,138.22,134.41,137.61,1291879,133.322239790534,136.979112345556,133.203317105818,136.374588698249,1303582.07410149,0.0,1.0
2023-01-19,135.06,135.92,133.15,133.17,1279597,133.847481648031,134.699760888496,131.954628916298,131.974449363751,1291188.8120126,0.0,1.0
2023-01-20,138.72,139.0,134.69,135.51,1588224,137.474623531873,137.752109796211,133.480803370156,134.293441715716,1602611.65020699,0.0,1.0
2023-01-23,140.0,140.34,138.11,138.86,1597619,138.743132168846,139.080079775541,136.870099884566,137.613366664042,1612091.75909194,0.0,1.0
2023-01-24,140.24,140.77,138.8,140.0,1188748,138.980977538278,139.506219395774,137.553905321684,138.743132168846,1199516.81498344,0.0,1.0
2023-01-25,142.27,142.35,138.01,138.65,1218928,140.992752954726,141.072034744537,136.770997647303,137.405251965789,1229970.2142541,0.0,1.0
2023-01-26,144.06,144.27,142.41,143.12,1076393,142.766683001742,142.974797699995,141.131496086895,141.835121971465,1086143.9960618,0.0,1.0
2023-01-27,144.71,145.72,143.88,144.06,1111665,143.410847543955,144.411780140315,142.588298974668,142.766683001742,1121735.52353279,0.0,1.0
2023-01-30,142.92,143.94,142.37,143.19,1616679,141.636917496939,142.647760317026,141.09185519199,141.90449353755,1631324.42277977,0.0,1.0
2023-01-31,145.09,145.22,142.41,142.91,1585828,143.787436045556,143.916268953998,141.131496086895,141.627007273212,1600193.94495011,0.0,1.0
2023-02-01,147.38,148.24,144.14,144.53,1766219,146.056877278889,146.909156519355,142.845964791553,143.23246351688,1782219.09895389,0.0,1.0
2023-02-02,147.09,148.7,146.1,148.48,1484239,145.769480790825,147.365026810767,144.788368641917,147.147001888787,1497684.65474113,0.0,1.0
2023-02-03,146.82,147.68,145.0,145.0,1248384,145.501904750214,146.354183990679,143.698244032019,143.698244032019,1259693.05484113,0.0,1.0
2023-02-06,146.23,147.51,145.53,145.53,1899961,144.917201550359,146.185710187331,144.223485889515,144.223485889515,1917172.66175233,0.0,1.0
2023-02-07,148.19,148.87,145.01,145.51,1530237,146.859605400723,147.533500614115,143.708154255745,144.203665442062,1544099.34856657,0.0,1.0
2023-02-08,147.28,148.68,146.44,147.04,1852669,145.957775041625,147.345206363314,145.125316248612,145.719929672193,1869452.24563874,0.0,1.0
2023-02-09,150.8,152.8599,149.2,149.75,3027109,149.446173793299,151.487580778689,147.860537997084,148.405600302033,3054531.44508989,0.0,1.0
2023-02-10,147.17,151.815,145.58,150.5,2641652,145.848762580636,150.452061501523,144.273037008147,149.148867081509,2665582.60736054,0.0,1.0
2023-02-13,149.0,149.81,147.14,147.93,1930517,147.662333522557,148.465061644391,145.819031909457,146.601939583838,1948005.46719017,0.0,1.0
2023-02-14,151.37,152.08,147.405,148.55,1950011,150.011056545701,150.714682430272,146.081652838205,147.216373454871,1967676.0624646,0.0,1.0
2023-02-15,152.76,152.89,150.895,151.2,1474970,151.388577643663,151.517410552106,149.5403209187,149.842582742353,1488331.68728454,0.0,1.0
2023-02-16,148.28,150.84,148.14,150.29,1497991,146.94879741426,149.485814688205,146.810054282091,148.940752383256,1511561.23349428,0.0,1.0
2023-02-17,146.34,147.605,145.19,147.57,1337885,145.026214011349,146.279857312732,143.886538282819,146.24517152969,1350004.84039857,0.0,1.0
2023-02-21,144.08,145.71,143.91,144.58,1202580,142.786503449195,144.401869916589,142.618029645847,143.282014635512,1213474.11845301,0.0,1.0
2023-02-22,143.91,144.91,142.975,144.24,1126449,142.618029645847,143.609052018481,141.691423727433,142.945067028816,1136653.45112781,0.0,1.0
2023-02-23,145.39,146.145,143.05,144.77,1523983,144.084742757346,144.832964648685,141.765750405381,143.470308886313,1537788.69386019,0.0,1.0
2023-02-24,144.79,145.04,143.21,143.71,950685,143.490129333765,143.737884926924,141.924313985003,142.41982517132,959297.212910166,0.0,1.0
2023-02-27,145.09,146.8423,144.45,145.95,1009711,143.936089401451,145.674453240848,143.301179364805,144.789249763194,1017805.67750039,0.15,1.0
2023-02-28,144.51,146.035,144.47,144.91,1547292,143.360702180741,144.873573752436,143.32102030345,143.757520953644,1559696.37089318,0.0,1.0
2023-03-01,145.5,146.02,143.72,144.27,2188833,144.342828643677,144.858693048452,142.576985104256,143.122610916999,2206380.49352756,0.0,1.0
2023-03-02,146.19,147.005,144.35,145.09,1289726,145.027341026936,145.835859276727,143.201974671579,143.936089401451,1300065.50906137,0.0,1.0
2023-03-03,147.58,148.285,146.83,147.64,1304921,146.406286262776,147.105679350018,145.662251063581,146.465809078711,1315382.32473399,0.0,1.0
2023-03-06,148.64,150.07,147.79,147.86,1041291,147.45785601097,148.8764831241,146.61461611855,146.684059403808,1049638.84886869,0.0,1.0
2023-03-07,146.99,150.24,146.8,149.02,1176308,145.820978572743,149.045131102584,145.632489655614,147.834833845229,1185738.25667852,0.0,1.0
2023-03-08,147.44,148.125,146.66,146.79,1382901,146.267399692259,146.946951840857,145.493603085097,145.622569186291,1393987.47683344,0.0,1.0
2023-03-09,142.41,148.79,142.14,148.71,1964057,141.277403622997,147.606663050809,141.009550951287,147.527299296228,1979802.50342363,0.0,1.0
2023-03-10,140.55,144.42,139.28,141.66,2692278,139.432196328995,143.271417956837,138.172296725026,140.533368423803,2713861.52454454,0.0,1.0
2023-03-13,137.54,139.42,136.24,139.22,2832397,136.446135062896,138.311183295543,135.156474050959,138.112773909091,2855103.83420113,0.0,1.0
2023-03-14,139.07,140.63,137.7,140.1,1607315,137.963966869252,139.511560083576,136.604862572057,138.985775209479,1620200.56484631,0.0,1.0
2023-03-15,135.83,136.62,133.64,135.71,1952496,134.749734808733,135.533451885218,132.577152027086,134.630689176862,1968148.82089707,0.0,1.0
2023-03-16,138.33,138.88,134.69,134.87,1936626,137.22985213938,137.775477952123,133.618801305958,133.797369753764,1952151.59386683,0.0,1.0
2023-03-17,136.54,137.96,134.92,137.94,2830137,135.454088130637,136.862794774445,133.846972100377,136.842953835799,2852825.71617414,0.0,1.0
2023-03-20,138.03,138.86,136.42,136.94,1246372,136.932238059703,137.755637013478,135.335042498766,135.85090690354,1256363.94758254,0.0,1.0
2023-03-21,140.86,141.94,139.565,140.16,1562743,139.739730877996,140.811141564835,138.45503010072,139.045298025414,1575271.23887328,0.0,1.0
2023-03-22,137.64,140.76,137.6,140.76,1878360,136.545339756122,139.64052618477,136.505657878831,139.64052618477,1893418.48547715,0.0,1.0
2023-03-23,135.67,140.06,134.28,138.2,1622144,134.591007299572,138.946093332188,133.212062063732,137.100886038187,1635148.44636058,0.0,1.0
2023-03-24,131.83,134.55,129.86,134.22,2925625,130.781547079697,133.479914735442,128.827214623147,133.152539247796,2949079.22686499,0.0,1.0
2023-03-27,132.3,134.45,131.7263,133.45,1939552,131.247809137859,133.380710042216,130.678671812822,132.388663109957,1955101.0511,0.0,1.0
2023-03-28,132.51,132.945,131.64,132.0,1665476,131.456138993633,131.887679409166,130.593058162568,130.950195058181,1678827.83146924,0.0,1.0
2023-03-29,135.91,136.14,133.76,134.04,1553701,134.829098563314,135.057269357733,132.696197658957,132.973970799989,1566156.75073167,0.0,1.0
2023-03-30,137.46,138.7,136.97,137.56,1353409,136.366771308315,137.596909504316,135.880668311508,136.465976001541,1364259.04459803,0.0,1.0
2023-03-31,140.87,141.22,138.92,139.01,1815812,139.749651347318,140.096867773609,137.815159829413,137.904444053316,1830369.04903813,0.0,1.0
2023-04-03,139.57,141.12,138.96,140.62,1283666,138.459990335381,139.997663080383,137.854841706704,139.501639614253,1293956.9270952,0.0,1.0
2023-04-04,139.0,140.26,138.63,140.06,1169332,137.894523583994,139.14450271864,137.527466219058,138.946093332188,1178706.33129963,0.0,1.0
2023-04-05,139.49,139.7525,137.52,138.3,1718283,138.380626580801,138.641038900519,136.426294124251,137.200090731413,1732058.17600521,0.0,1.0
2023-04-06,140.63,140.77,139.09,139.82,1294285,139.511560083576,139.650446654092,137.983807807897,138.708002068446,1304661.05777157,0.0,1.0
2023-04-10,141.0,142.39,139.9,139.9,1516164,139.878617448512,141.257562684352,138.787365823027,138.787365823027,1528318.82313028,0.0,1.0
2023-04-11,141.75,142.675,140.75,141.62,1367702,140.622652647706,141.540296060046,139.630605715447,140.493686546512,1378666.62909351,0.0,1.0
2023-04-12,138.36,143.01,138.03,142.71,1638604,137.259613547348,141.872631782352,136.932238059703,141.575017702675,1651740.40331822,0.0,1.0
2023-04-13,142.41,142.64,138.65,139.44,1930290,141.277403622997,141.505574417416,137.547307157703,138.331024234188,1945764.79925664,0.0,1.0
2023-04-14,144.31,144.64,142.41,142.41,1349035,143.162292794289,143.489668281934,141.277403622997,141.277403622997,1359849.97900066,0.0,1.0
2023-04-17,145.15,145.98,144.17,144.78,1278396,143.995612217386,144.819011171161,143.023406223773,143.628554852451,1288644.67842164,0.0,1.0
2023-04-18,147.02,148.115,146.0,146.23,1708197,145.850739980711,146.937031371534,144.838852109807,145.067022904226,1721891.31829714,0.0,1.0
2023-04-19,146.99,147.67,145.68,146.62,1479482,145.820978572743,146.495570486679,144.521397091484,145.453921207807,1491342.7499152,0.0,1.0
2023-04-20,147.01,147.78,146.16,146.72,1171776,145.840819511388,146.604695649227,144.997579618968,145.553125901033,1181169.92442263,0.0,1.0
2023-04-21,148.02,148.43,146.325,147.3,1233057,146.84278691297,147.249526155196,145.161267362791,146.128513121743,1242942.20354299,0.0,1.0
2023-04-24,148.45,148.91,147.0,148.58,1387807,147.269367093841,147.72570868268,145.830899042065,147.398333195035,1398932.80738229,0.0,1.0
2023-04-25,146.33,148.59,145.95,148.0,1671520,145.166227597452,147.408253664357,144.789249763194,146.822945974324,1684920.2851662,0.0,1.0
2023-04-26,141.34,148.0,138.9,147.5,4414986,140.21591340548,146.822945974324,137.795318890768,146.326922508195,4450380.17500524,0.0,1.0
2023-04-27,141.74,142.255,139.17,142.21,2937347,140.612732178383,141.123636348497,138.063171562478,141.078994236545,2960895.20010056,0.0,1.0
2023-04-28,144.02,145.04,141.34,141.37,2041478,142.874599183934,143.886487054838,140.21591340548,140.245674813448,2057844.17411728,0.0,1.0
2023-05-01,144.45,147.1,143.46,143.46,1793542,143.301179364805,145.930103735291,142.319052901869,142.319052901869,1807920.51432083,0.0,1.0
2023-05-02,145.96,146.55,142.52,145.09,2140343,144.799170232516,145.384477922549,141.386528785545,143.936089401451,2157501.75762987,0.0,1.0
2023-05-03,145.73,149.0,145.54,146.38,1692312,144.570999438097,147.814992906583,144.382510520967,145.215829944065,1705878.97101451,0.0,1.0
2023-05-04,142.62,145.28,141.8,145.25,1555033,141.485733478771,144.12457831858,140.672254994319,144.094816910612,1567499.42914404,0.0,1.0
2023-05-05,144.61,145.1792,142.83,144.66,1130138,143.459906873967,144.024579987808,141.694063334546,143.50950922058,1139198.11981738,0.0,1.0
2023-05-08,145.55,145.83,144.37,145.0,731722,144.39243099029,144.670204131322,143.221815610224,143.846805177548,737588.088029088,0.0,1.0
2023-05-09,145.72,146.5,143.86,145.63,1073968,144.561078968774,145.334875575936,142.715871674772,144.471794744871,1082577.81469523,0.0,1.0
2023-05-10,142.41,146.615,139.59,146.26,2136249,141.277403622997,145.448960973146,138.479831274027,145.096784312194,2153374.9367438,0.0,1.0
2023-05-11,141.7,142.055,140.43,141.45,1368355,140.573050301093,140.925226962045,139.313150697124,140.325038568028,1379324.86408095,0.0,1.0
2023-05-12,141.58,142.44,140.69,141.55,1245392,140.454004669222,141.307165030965,139.571082899511,140.424243261254,1255376.09109296,0.0,1.0
2023-05-15,143.26,143.31,141.145,141.98,1377454,142.120643515417,142.17024586203,140.022464253689,140.850823442126,1388496.80918166,0.0,1.0
2023-05-16,142.47,143.48,142.005,143.02,1707445,141.336926438932,142.338893840514,140.875624615432,141.882552251675,1721133.28964392,0.0,1.0
2023-05-17,144.2,146.09,142.64,143.79,1501530,143.05316763174,144.92813633371,141.505574417416,142.646428389514,1513567.5048971,0.0,1.0
2023-05-18,146.25,146.87,143.14,143.72,1130567,145.23567088271,145.851370820811,142.147240548042,142.723217909491,1138462.90477448,0.15,1.0
2023-05-19,144.18,146.175,143.485,145.78,1218009,143.180027540986,145.161191051488,142.489847771663,144.768930607053,1226515.60162419,0.0,1.0
2023-05-22,143.55,144.3025,142.74,144.04,1731367,142.554396958722,143.301677931981,141.750014781525,143.040998522705,1743458.90517826,0.0,1.0
2023-05-23,137.71,142.84,136.95,141.98,2178356,136.754900767576,141.849321223154,136.000171811194,140.995285825143,2193569.68617774,0.0,1.0
2023-05-24,136.85,137.54,135.49,136.66,1712320,135.900865369565,136.586079816806,134.550297763408,135.712183130469,1724278.88051166,0.0,1.0
2023-05-25,139.93,140.13,136.91,137.8,1339054,138.959503771744,139.158116655003,135.960449234542,136.844276565042,1348405.9825644,0.0,1.0
2023-05-26,138.09,140.94,138.01,140.0,1198841,137.132265245767,139.962498832199,137.052820092464,139.029018280885,1207213.73189094,0.0,1.0
2023-05-30,136.08,139.43,135.84,138.16,1367479,135.13620576902,138.462971563598,134.89787030911,137.201779754908,1377029.50338909,0.0,1.0
2023-05-31,136.12,136.95,134.43,136.32,3236097,135.175928345672,136.000171811194,133.497649482138,135.37454122893,3258697.97256771,0.0,1.0
2023-06-01,137.67,138.42,134.78,136.58,1896650,136.715178190924,137.459976503143,133.84522202784,135.632737977166,1909896.24528269,0.0,1.0
2023-06-02,142.8,143.2,138.5986,138.61,1608678,141.809598646503,142.206824413019,137.637337807893,137.648658742239,1619913.04250592,0.0,1.0
2023-06-05,142.57,143.3523,141.32,142.37,1180982,141.581193830755,142.358068123621,140.33986331039,141.382580947497,1189230.00424245,0.0,1.0
2023-06-06,144.6,145.6686,142.73,142.73,1283159,143.597114595828,144.658303231078,141.740084137362,141.740084137362,1292120.61065599,0.0,1.0
2023-06-07,142.63,146.53,142.395,144.95,1385937,141.640777695733,145.513728919272,141.407407557904,143.94468714153,1395616.41446674,0.0,1.0
2023-06-08,142.88,143.0,141.0,142.35,1266026,141.889043799806,142.008211529761,140.022082697177,141.362719659171,1274867.95340746,0.0,1.0
2023-06-09,141.53,143.7,141.2505,142.94,1253162,140.548406837812,142.703356621165,140.270845333458,141.948627664783,1261914.11094874,0.0,1.0
2023-06-12,142.67,142.72,140.84,142.72,1095797,141.680500272385,141.730153493199,139.86319239057,141.730153493199,1103450.07033033,0.0,1.0
2023-06-13,143.29,144.0,142.56,143.37,1210655,142.296200210486,143.001275946053,141.571263186592,142.375645363789,1219110.24112657,0.0,1.0
2023-06-14,143.55,144.395,141.67,143.72,1304316,142.554396958722,143.393536390488,140.687435856093,142.723217909491,1313425.37160896,0.0,1.0
2023-06-15,140.67,142.15,138.66,142.15,2971091,139.694371439801,141.164106775913,137.698311963054,141.164106775913,2991841.16483967,0.0,1.0
2023-06-16,140.81,142.455,139.935,142.24,2669802,139.833400458081,141.466991422882,138.964469093826,141.253482573379,2688447.95584226,0.0,1.0
2023-06-20,139.63,141.05,138.75,139.97,1541726,138.661584446857,140.071735917992,137.78768776052,138.999226348396,1552493.44826652,0.0,1.0
2023-06-21,141.15,142.15,139.18,139.57,2040253,140.171042359621,141.164106775913,138.214705459525,138.602000581879,2054502.17179065,0.0,1.0
2023-06-22,141.07,142.0,139.91,141.15,1155280,140.091597206317,141.015147113469,138.939642483419,140.171042359621,1163348.5009096,0.0,1.0
2023-06-23,137.11,139.0,136.76,138.83,4640761,136.159062117801,138.035953864593,135.811489572099,137.867132913823,4673172.17681402,0.0,1.0
2023-06-26,138.34,140.04,136.985,137.1,1503982,137.38053134984,139.068740857537,136.034929065764,136.149131473638,1514485.84334102,0.0,1.0
2023-06-27,141.35,141.49,137.74,138.96,1492547,140.369655242879,140.50868426116,136.784692700065,137.996231287941,1502970.98104971,0.0,1.0
2023-06-28,141.92,142.18,140.69,141.34,2038516,140.935701960166,141.193898708402,139.714232728126,140.359724598716,2052753.04054447,0.0,1.0
2023-06-29,143.92,144.64,140.99,140.99,2027065,142.92183079275,143.63683717248,140.012152053014,140.012152053014,2041222.06650881,0.0,1.0
2023-06-30,145.55,146.31,143.96,144.5,1723830,144.540525791306,145.295254747688,142.961553369401,143.497808154199,1735869.26660462,0.0,1.0
2023-07-03,145.48,146.03,144.16,144.49,915542,144.471011282165,145.017196711126,143.16016625266,143.487877510036,921936.165448872,0.0,1.0
2023-07-05,145.0,145.36,143.49,145.08,1579828,143.994340362345,144.35184355221,142.494813093744,144.073785515648,1590861.55347189,0.0,1.0
2023-07-06,145.7,145.805,142.5,142.89,1937472,144.689485453749,144.79375721746,141.511679321615,141.898974443969,1951003.34702784,0.0,1.0
2023-07-07,148.32,149.37,145.01,145.83,1963360,147.291314224435,148.334031861541,144.004271006508,144.818583827867,1977072.14938877,0.0,1.0
2023-07-10,152.14,152.16,148.25,148.25,2431822,151.08482029467,151.104681582996,147.221799715294,147.221799715294,2448805.89829217,0.0,1.0
2023-07-11,152.16,155.02,151.58,152.97,2069049,151.104681582996,153.944845813591,150.528704221547,151.909063760193,2083499.2836875,0.0,1.0
2023-07-12,151.03,154.12,150.9,153.55,1678217,149.982518792586,153.051087838928,149.853420418468,152.485041121642,1689937.70441018,0.0,1.0
2023-07-13,151.89,152.77,151.39,152.12,1479304,150.836554190597,151.710450876934,150.340021982451,151.064959006344,1489635.49164667,0.0,1.0
2023-07-14,147.78,151.82,147.53,151.82,2492315,146.755059439637,150.767039681457,146.506793335564,150.767039681457,2509721.38273362,0.0,1.0
2023-07-17,149.0,150.0675,147.03,147.03,1689152,147.966598027513,149.026694291905,146.010261127418,146.010261127418,1700949.0746905,0.0,1.0
2023-07-18,149.97,150.6166,148.16,148.16,1754685,148.929870511316,149.571985962891,147.132423917828,147.132423917828,1766939.75860273,0.0,1.0
2023-07-19,148.92,149.97,148.61,149.77,1501939,147.88715287421,148.929870511316,147.579302905159,148.731257628058,1512428.57498412,0.0,1.0
2023-07-20,149.29,150.46,148.57,148.7,1411118,148.254586708238,149.4164720753,147.539580328508,147.668678702626,1420973.27912415,0.0,1.0
2023-07-21,151.84,152.77,150.48,150.48,1466698,150.786900969783,151.710450876934,149.436333363625,149.436333363625,1476941.45106563,0.0,1.0
2023-07-24,150.46,151.75,149.37,151.54,1583288,149.4164720753,150.697525172316,148.334031861541,150.488981644895,1594345.71818792,0.0,1.0
2023-07-25,151.13,151.415,147.21,147.68,3998623,150.081825234215,150.364848592858,146.18901272235,146.655752998008,4026549.47090976,0.0,1.0
2023-07-26,150.26,153.21,147.94,151.7,4503871,149.217859192041,152.147399220103,146.913949746244,150.647871951502,4535326.1340456,0.0,1.0
2023-07-27,152.64,154.19,151.09,152.1,2377378,151.581352502816,153.120602348069,150.042102657564,151.045097718018,2393981.66019965,0.0,1.0
2023-07-28,154.17,155.16,153.27,153.89,2309497,153.100741059743,154.083874831872,152.20698308508,152.822683023181,2325626.57780383,0.0,1.0
2023-07-31,155.49,156.3,154.01,154.87,1571729,154.411586089248,155.215968266445,152.941850753136,153.795886151147,1582705.9898779,0.0,1.0
2023-08-01,154.57,156.435,153.81,154.7,1414648,153.49796682626,155.350031962644,152.743237869878,153.627065200378,1424527.93272172,0.0,1.0
2023-08-02,153.24,155.68,153.09,153.4,1174501,152.177191152591,154.600268328344,152.028231490148,152.336081459198,1182703.74079602,0.0,1.0
2023-08-03,150.66,151.28,148.26,150.81,2219417,149.615084958558,150.230784896659,147.231730359457,149.764044621002,2234917.45710414,0.0,1.0
2023-08-04,151.35,154.11,150.62,151.99,1210204,150.300299405799,153.041157194766,149.575362381906,150.935860632226,1218656.09133266,0.0,1.0
2023-08-07,153.48,153.5703,151.53,151.53,1125586,152.415526612501,152.505200329293,150.479051000732,150.479051000732,1133447.11736101,0.0,1.0
2023-08-08,153.73,154.08,152.0,152.4,1392250,152.663792716575,153.011365262277,150.945791276389,151.343017042906,1401973.50459748,0.0,1.0
2023-08-09,154.19,155.265,153.08,154.29,1201810,153.120602348069,154.188146595583,152.018300845985,153.219908789698,1210203.46745218,0.0,1.0
2023-08-10,155.38,157.14,154.93,155.73,1569148,154.302349003456,156.05014237613,153.855470016125,154.649921549159,1580106.96411718,0.0,1.0
2023-08-11,154.84,155.35,153.6711,154.47,1492581,153.766094218659,154.272557070968,152.605301222455,153.398660384631,1503005.21850646,0.0,1.0
2023-08-14,155.32,155.515,153.83,154.42,1171114,154.242765138479,154.436412699656,152.763099158204,153.349007163816,1179293.08591358,0.0,1.0
2023-08-15,153.66,155.325,153.37,154.63,1211558,152.594278207434,154.24773046056,152.306289526709,153.557550691237,1220019.54769842,0.0,1.0
2023-08-16,153.7,154.65,152.87,152.97,1620386,152.634000784086,153.577411979563,151.809757318563,151.909063760193,1631702.81143523,0.0,1.0
2023-08-17,149.79,154.5,149.68,154.5,2094624,148.751118916384,153.428452317119,148.641881830592,153.428452317119,2109252.90004956,0.0,1.0
2023-08-18,150.8,151.51,148.31,148.69,1261217,149.754113976839,150.459189712406,147.281383580272,147.658748058463,1270025.36724577,0.0,1.0
2023-08-21,149.0,151.85,148.29,150.8,1478772,147.966598027513,150.796831613945,147.261522291946,149.754113976839,1489099.77614698,0.0,1.0
2023-08-22,149.99,150.29,148.83,149.38,1225777,148.949731799642,149.24765112453,147.797777076744,148.343962505704,1234337.85350691,0.0,1.0
2023-08-23,149.87,150.54,149.16,149.94,1238481,148.830564069687,149.495917228603,148.12548833412,148.900078578828,1247130.57852211,0.0,1.0
2023-08-24,147.11,150.515,146.87,148.92,1176563,146.238665943165,149.623498092825,146.000087465656,148.037945294379,1183573.31704098,0.15,1.0
2023-08-25,147.02,148.03,146.42,147.34,1195281,146.149199014099,147.153216773616,145.552752820326,146.467303650778,1202402.84452772,0.0,1.0
2023-08-28,148.72,149.45,146.85,147.54,858891,147.839129896455,148.564806098878,145.980205925864,146.666119048702,864008.531499501,0.0,1.0
2023-08-29,149.83,150.1225,147.29,148.32,1482197,148.942555354935,149.233322874399,146.417599801297,147.441499100607,1491028.37654948,0.0,1.0
2023-08-30,150.42,151.58,149.43,149.83,1215716,149.529060778811,150.682190086772,148.544924559086,148.942555354935,1222959.60241806,0.0,1.0
2023-08-31,148.65,151.26,148.565,150.69,2654108,147.769544507182,150.364085450093,147.685047963064,149.797461566009,2669921.97557207,0.0,1.0
2023-09-01,151.0,151.7,149.77,150.05,1202409,150.105625432791,150.801479325526,148.882910735557,149.161252292651,1209573.31530053,0.0,1.0
2023-09-05,148.58,150.61,147.685,150.61,1342082,147.699959117908,149.717935406839,146.810260212197,149.717935406839,1350078.52914038,0.0,1.0
2023-09-06,149.2,150.02,147.86,147.86,1647617,148.316286851473,149.131429982963,146.984223685381,146.984223685381,1657433.99877704,0.0,1.0
2023-09-07,148.36,148.82,147.25,148.6,1550249,147.481262180191,147.938537595417,146.377836721712,147.719840657701,1559485.85088046,0.0,1.0
2023-09-08,154.12,154.26,148.765,149.01,2586064,153.207145640409,153.346316418956,147.883863360988,148.127412223445,2601472.54890752,0.0,1.0
2023-09-11,154.74,156.565,153.83,155.0,2295900,153.823473373974,155.637663880033,152.918863313419,154.081933391276,2309579.6643226,0.0,1.0
2023-09-12,155.74,156.5,154.41,154.54,1643458,154.817550363595,155.573048875707,153.495427967399,153.62465797605,1653250.21820127,0.0,1.0
2023-09-13,153.39,155.5613,152.89,155.29,2287877,152.481469437986,154.63990880555,151.984430943175,154.370215718266,2301508.86086998,0.0,1.0
2023-09-14,156.15,156.405,153.8225,154.41,1562065,155.22512192934,155.478611561693,152.911407735997,153.495427967399,1571372.25417051,0.0,1.0
2023-09-15,154.41,156.69,153.89,155.95,2785225,153.495427967399,155.761923503736,152.978507932796,155.026306531416,2801820.21018465,0.0,1.0
2023-09-18,153.36,155.195,153.23,154.02,1142231,152.451647128297,154.275778404252,152.322417119646,153.107737941447,1149036.75663525,0.0,1.0
2023-09-19,152.15,153.23,151.5,152.99,1757931,151.248813970856,152.322417119646,150.602663927602,152.083838642137,1768405.28284432,0.0,1.0
2023-09-20,152.74,154.35,152.515,153.03,1051613,151.835319394732,153.435783348022,151.611652072067,152.123601721722,1057878.82727352,0.0,1.0
2023-09-21,147.71,151.184,147.64,150.85,1951646,146.835112136938,150.288535598882,146.765526747664,149.956513884348,1963274.4952117,0.0,1.0
2023-09-22,147.59,149.96,147.47,147.75,1648805,146.715822898183,149.071785363585,146.596533659429,146.874875216523,1658629.07723918,0.0,1.0
2023-09-25,147.81,148.68,146.0,146.54,1539640,146.9345198359,147.79936681687,145.135240484686,145.672042059081,1548813.63926027,0.0,1.0
2023-09-26,147.34,149.38,147.0,147.11,1625380,146.467303650778,148.495220709605,146.129317474307,146.238665943165,1635064.50402747,0.0,1.0
2023-09-27,149.36,150.045,147.29,148.05,2651720,148.475339169813,149.156281907703,146.417599801297,147.173098313409,2667519.74714818,0.0,1.0
2023-09-28,153.67,154.185,149.72,149.72,2494730,152.75981099508,153.271760644735,148.833206886076,148.833206886076,2509594.35340194,0.0,1.0
2023-09-29,150.18,154.42,148.88,154.01,1853087,149.290482301302,153.505368737296,147.998182214794,153.097797171551,1864128.25097808,0.0,1.0
2023-10-02,149.22,149.62,147.45,148.97,1501142,148.336168391266,148.733799187114,146.576652119636,148.08764914386,1510086.25657065,0.0,1.0
2023-10-03,146.77,149.075,146.41,148.17,1630762,145.900679766694,148.192027227771,145.54281205043,147.292387552163,1640478.57160593,0.0,1.0
2023-10-04,151.0,151.54,147.14,147.14,1809789,150.105625432791,150.642427007187,146.268488252854,146.268488252854,1820572.26844146,0.0,1.0
2023-10-05,149.83,152.08,148.39,151.31,1473234,148.942555354935,151.179228581582,147.51108448988,150.413789299574,1482011.97229349,0.0,1.0
2023-10-06,151.39,152.14,148.53,149.0,1417538,150.493315458743,151.238873200959,147.650255268427,148.117471453549,1425984.11873537,0.0,1.0
2023-10-09,149.68,150.08,146.35,149.29,1693026,148.793443806491,149.19107460234,145.483167431053,148.405753780539,1703113.55928805,0.0,1.0
2023-10-10,153.07,154.38,151.29,151.52,1605990,152.163364801307,153.465605657711,150.393907759781,150.622545467394,1615558.97256216,0.0,1.0
2023-10-11,153.69,154.04,151.56,153.6,1340472,152.779692534872,153.127619481239,150.662308546979,152.690225605806,1348458.93627503,0.0,1.0
2023-10-12,153.0,154.29,151.84,154.29,1365947,152.093779412034,153.376138728645,150.940650104073,153.376138728645,1374085.72400473,0.0,1.0
2023-10-13,149.98,154.0,149.67,152.55,1422924,149.091666903378,153.087856401655,148.783503036595,151.646444766704,1431402.21014703,0.0,1.0
2023-10-16,153.8,154.35,150.83,151.88,1677015,152.88904100373,153.435783348022,149.936632344556,150.980413183658,1687007.16092338,0.0,1.0
2023-10-17,154.83,155.73,152.755,153.61,2177649,153.91294030304,154.807609593699,151.850230549576,152.700166375702,2190624.08921663,0.0,1.0
2023-10-18,152.28,154.7,151.725,153.79,2161326,151.378043979506,153.783710294389,150.826331250267,152.879100233834,2174203.83186189,0.0,1.0
2023-10-19,150.31,153.74,150.21,152.76,1464576,149.419712309953,152.829396384353,149.320304610991,151.855200934524,1473302.38531945,0.0,1.0
2023-10-20,147.57,150.15,147.5,149.41,2028140,146.695941358391,149.260659991613,146.626355969117,148.525043019294,2040224.2695236,0.0,1.0
2023-10-23,147.86,149.4,146.36,148.27,1699767,146.984223685381,148.515102249397,145.493108200949,147.391795251126,1709894.72419819,0.0,1.0
2023-10-24,149.65,150.24,147.65,148.87,2077590,148.763621496803,149.350126920679,146.77546751756,147.988241444898,2089968.90753081,0.0,1.0
2023-10-25,150.75,152.78,147.58,149.0,2635347,149.857106185386,151.875082474317,146.705882128287,148.117471453549,2651049.19187838,0.0,1.0
2023-10-26,148.47,151.99,148.45,151.92,2151235,147.59061064905,151.089761652516,147.570729109257,151.020176263243,2164052.70664185,0.0,1.0
2023-10-27,149.17,152.04,148.42,149.78,1702472,148.286464541785,151.139465501997,147.540906799569,148.892851505453,1712615.84140364,0.0,1.0
2023-10-30,151.28,152.16,150.21,151.17,1347346,150.383966989885,151.258754740752,149.320304610991,150.274618521027,1355373.89363927,0.0,1.0
2023-10-31,151.53,152.58,150.2975,150.56,1343629,150.63248623729,151.676267076393,149.407286347582,149.668231557358,1351634.74663275,0.0,1.0
2023-11-01,151.13,152.2,149.735,152.2,1439680,150.234855441442,151.298517820337,148.848118040921,151.298517820337,1448258.0474463,0.0,1.0
2023-11-02,152.62,152.75,148.25,151.06,1785866,151.716030155978,151.845260164628,147.371913711333,150.165270052169,1796506.72799561,0.0,1.0
2023-11-03,156.81,156.96,153.97,154.12,1430156,155.88121274249,156.030324290933,153.058034091966,153.207145640409,1438677.30058319,0.0,1.0
2023-11-06,156.32,157.65,155.41,157.51,1603692,155.394115017576,156.716237413772,154.48950495702,156.577066635225,1613247.2803854,0.0,1.0
2023-11-07,158.05,158.6,154.825,155.81,978089,157.11386820962,157.660610553912,153.907969918092,154.887135752869,983916.749116961,0.0,1.0
2023-11-08,156.91,158.675,156.06,158.41,1132860,155.980620441452,157.735166328133,155.135655000274,157.471735925884,1139609.92139227,0.0,1.0
2023-11-09,158.26,158.78,156.28,157.37,1575014,157.322624377441,157.839544412044,155.354351937991,156.437895856678,1584398.40821612,0.0,1.0
2023-11-10,161.8,162.27,157.64,158.37,1581371,160.8416569207,161.308873105821,156.706296643876,157.431972846299,1590793.2851385,0.0,1.0
2023-11-13,162.67,163.9,161.09,161.09,1802664,161.70650390167,162.929218598904,160.135862258068,160.135862258068,1813404.81554355,0.0,1.0
2023-11-14,167.03,167.51,164.25,164.9,1788969,166.040679576418,166.517836531436,163.277145545271,163.923295588525,1799628.21660505,0.0,1.0
2023-11-15,165.57,168.225,165.45,167.39,1504792,164.589327171571,167.228601579015,164.470037932817,166.398547292682,1513758.00437098,0.0,1.0
2023-11-16,167.17,167.21,164.9268,165.23,1015779,166.328961903408,166.368760662014,164.097047520793,164.398722111026,1020915.26025763,0.15,1.0
2023-11-17,168.29,168.9,167.54,168.25,1134940,167.443327144371,168.05025821311,166.697100420512,167.403528385766,1140678.79477406,0.0,1.0
2023-11-20,169.17,169.41,167.47,168.61,1135679,168.3188998337,168.557692385335,166.627452592952,167.761717213218,1141421.53150845,0.0,1.0
2023-11-21,169.86,170.33,168.5,168.5,1465424,169.00542841965,169.473063833269,167.652270627052,167.652270627052,1472833.87857771,0.0,1.0
2023-11-22,171.05,172.4,170.73,171.34,1114240,170.189441488174,171.53264959112,169.871051419327,170.477982488066,1119874.12575911,0.0,1.0
2023-11-24,169.82,171.455,169.82,170.83,777489,168.965629661044,170.592403919058,168.965629661044,169.970548315841,781420.353031958,0.0,1.0
2023-11-27,168.77,170.67,168.45,169.47,1941981,167.920912247641,169.811353281418,167.602522178795,168.617390523243,1951800.57673016,0.0,1.0
2023-11-28,167.37,168.955,167.31,168.63,1391344,166.527955696437,168.104981506193,166.468257558529,167.781616592521,1398379.29497253,0.0,1.0
2023-11-29,166.66,168.47,166.38,168.24,1353669,165.821527731184,167.622421558098,165.542936420943,167.393578696114,1360513.79230885,0.0,1.0
2023-11-30,167.52,167.7,165.25,166.66,2010543,166.677201041209,166.856295454935,164.418621490328,165.821527731184,2020709.25871097,0.0,1.0
2023-12-01,170.84,171.52,167.72,167.72,1497801,169.980498005493,170.657076901792,166.876194834238,166.876194834238,1505374.59204132,0.0,1.0
2023-12-04,171.57,174.1,170.61,170.61,1363380,170.706825350049,173.224096831868,169.751655143509,169.751655143509,1370273.89572934,0.0,1.0
2023-12-05,167.43,170.6,166.92,169.73,2003645,166.587653834346,169.741705453858,166.080219662122,168.876082454181,2013776.37915226,0.0,1.0
2023-12-06,168.06,169.855,167.95,169.09,1401637,167.214484282388,169.000453574824,167.105037696222,168.239302316488,1408724.34126097,0.0,1.0
2023-12-07,170.43,170.47,168.29,168.29,1425675,169.572560729783,169.612359488389,167.443327144371,167.443327144371,1432883.88878664,0.0,1.0
2023-12-08,171.33,171.65,170.26,170.82,1597887,170.468032798414,170.786422867261,169.403416005708,169.96059862619,1605966.6743133,0.0,1.0
2023-12-11,177.01,178.12,172.62,172.62,2494812,176.119456520442,177.223872071754,171.751542763452,171.751542763452,2507426.95239207,0.0,1.0
2023-12-12,178.58,178.91,176.885,177.11,2050799,177.681557795721,178.009897554219,175.995085399799,176.218953416957,2061168.81213442,0.0,1.0
2023-12-13,178.09,179.32,177.325,178.67,1578088,177.194023002799,178.417834829929,176.432871744463,177.771105002584,1586067.56118157,0.0,1.0
2023-12-14,176.76,179.78,175.8,179.1,2297365,175.870714279156,178.875520553896,174.915544072616,178.198941657596,2308981.56674018,0.0,1.0
2023-12-15,177.23,177.75,175.87,175.95,3920583,176.338349692774,176.85573355465,174.985191900176,175.064789417387,3940407.32660023,0.0,1.0
2023-12-18,178.49,178.5,176.885,177.51,1409394,177.592010588858,177.601960278509,175.995085399799,176.616941003015,1416520.56433097,0.0,1.0
2023-12-19,179.74,180.48,178.9551,179.06,1448149,178.83572179529,179.571998829498,178.054770654547,178.159142898991,1455471.52798673,0.0,1.0
2023-12-20,177.67,179.63,177.33,178.62,1540526,176.776136037438,178.726275209124,176.437846589289,177.721356554327,1548315.62989947,0.0,1.0
2023-12-21,181.52,181.57,179.0,179.0,1198939,180.606766553249,180.656515001506,178.099444761082,178.099444761082,1205001.40406331,0.0,1.0
2023-12-22,181.51,182.92,180.53,181.84,888642,180.596816863598,181.999723104453,179.621747277755,180.925156622096,893135.39530337,0.0,1.0
2023-12-26,181.21,181.7,180.4,181.0,818379,180.298326174054,180.785860966975,179.492401312286,180.089382691373,822517.112260031,0.0,1.0
2023-12-27,181.52,181.7,180.34,181.2,879840,180.606766553249,180.785860966975,179.432703174377,180.288376484402,884288.888217887,0.0,1.0
2023-12-28,181.74,182.15,181.215,181.54,796675,180.825659725581,181.233597001291,180.30330101888,180.626665932552,800703.366545037,0.0,1.0
2023-12-29,182.09,183.51,181.32,182.34,1726497,181.173898863382,182.586754793889,180.40777276022,181.422641104669,1735226.98745399,0.0,1.0
2024-01-02,180.07,183.43,179.2,181.3,1546708,179.164061553788,182.507157276677,178.298438554111,180.387873380917,1554528.88902267,0.0,1.0
2024-01-03,178.92,180.38,178.46,179.35,1476145,178.01984724387,179.472501932983,177.562161519903,178.447683898883,1483609.08903709,0.0,1.0
2024-01-04,178.75,180.73,178.68,179.93,1210975,177.850702519796,179.820741070784,177.781054692235,179.024765898667,1217098.2637862,0.0,1.0
2024-01-05,180.5,181.64,178.23,178.23,1391737,179.591898208801,180.726162829067,177.33331865792,177.33331865792,1398774.28216686,0.0,1.0
2024-01-08,182.2,182.535,179.64,180.68,1543525,181.283345449548,181.616660052872,178.736224898775,179.770992622527,1551329.79426545,0.0,1.0
2024-01-09,181.65,181.9346,179.77,179.77,1334695,180.736112518718,181.019280686198,178.865570864244,178.865570864244,1341443.85076829,0.0,1.0
2024-01-10,182.52,183.22,181.62,181.71,1230830,181.601735518395,182.298213793997,180.706263449764,180.795810656627,1237053.66008049,0.0,1.0
2024-01-11,182.15,183.42,181.52,182.72,1358594,181.233597001291,182.497207587026,180.606766553249,181.800729311424,1365463.69544405,0.0,1.0
2024-01-12,182.16,182.8,180.62,182.54,1213605,181.243546690942,181.880326828636,179.711294484618,181.621634897698,1219741.56231323,0.0,1.0
2024-01-16,182.39,182.635,180.96,181.0,1429246,181.472389552926,181.716156949387,180.049583932768,180.089382691373,1436472.94545583,0.0,1.0
2024-01-17,183.52,183.76,181.19,181.19,1090583,182.596704483541,182.835497035175,180.278426794751,180.278426794751,1096097.5047501,0.0,1.0
2024-01-18,185.71,186.01,182.86,184.19,1497083,184.77568651721,185.074177206753,181.940024966544,183.263333690188,1504652.96149288,0.0,1.0
2024-01-19,187.38,187.6,185.02,186.25,1691762,186.437284689003,186.656177861335,184.089157931259,185.312969758388,1700316.35082432,0.0,1.0
2024-01-22,188.45,189.835,187.85,187.99,1305141,187.501901481709,188.879933498436,186.904920102621,187.044215757742,1311740.4117312,0.0,1.0
2024-01-23,187.38,189.32,187.08,188.35,1341967,186.437284689003,188.367524481386,186.138793999459,187.402404585194,1348752.62144832,0.0,1.0
2024-01-24,187.57,189.01,187.194,188.43,1453083,186.626328792381,188.05908410219,186.252220461486,187.482002102406,1460430.47663019,0.0,1.0
2024-01-25,191.77,192.0365,189.43,189.43,1755527,190.805198445993,191.070357675204,188.476971067552,188.476971067552,1764403.77689862,0.0,1.0
2024-01-26,192.63,193.15,191.045,191.49,1677884,191.660871756018,192.178255617894,190.083845946262,190.526607135752,1686368.17707604,0.0,1.0
2024-01-29,193.17,193.19,191.1514,192.42,1418196,192.198154997197,192.2180543765,190.189710644153,191.451928273337,1425367.07141645,0.0,1.0
2024-01-30,194.18,195.12,192.485,192.57,1220950,193.203073651994,194.138344479231,191.516601256072,191.601173618109,1227123.70211587,0.0,1.0
2024-01-31,190.96,194.005,190.8,194.0,1976467,189.999273584225,193.028954083093,189.840078549801,193.023979238268,1986460.95429776,0.0,1.0
2024-02-01,193.72,193.74,190.26,191.8,1541772,192.745387928027,192.76528730733,189.302795308623,190.835047514947,1549567.93026626,0.0,1.0
2024-02-02,195.01,196.18,192.44,193.6,1625775,194.028897893065,195.193011582285,191.47182765264,192.625991652209,1633995.68926445,0.0,1.0
2024-02-05,193.67,194.33,192.0,194.19,1483427,192.695639479769,193.352318996766,191.034041307976,193.213023341645,1490927.91028187,0.0,1.0
2024-02-06,194.62,194.8,191.93,193.93,1889487,193.640859996658,193.819954410384,190.964393480416,192.954331410707,1899041.14217602,0.0,1.0
2024-02-07,196.03,198.15,191.29,192.5,1777284,195.043766237513,197.153100443622,190.327613342723,191.531525790549,1786270.79060675,0.0,1.0
2024-02-08,194.55,197.94,191.95,197.63,1625247,193.571212169098,196.944156960942,190.984292859719,196.635716581746,1633465.0194461,0.0,1.0
2024-02-09,192.16,194.02,191.68,193.74,1602864,191.193236342399,193.04387861757,190.71565123913,192.76528730733,1610968.84038516,0.0,1.0
2024-02-12,193.57,193.835,191.67,191.97,1373815,192.596142583255,192.859809359019,190.705701549478,191.004192239022,1380761.66003711,0.0,1.0
2024-02-13,190.11,190.81,186.83,190.21,2392299,189.153549963851,189.850028239453,185.890051758173,189.253046860365,2404395.59805733,0.0,1.0
2024-02-14,192.7,192.77,189.77,190.85,1643793,191.730519583578,191.800167411138,188.815260515701,189.889826998059,1652104.79681572,0.0,1.0
2024-02-15,196.16,196.5635,193.425,193.5,1749457,195.173112202982,195.574582180419,192.451872083309,192.526494755695,1758303.08410052,0.0,1.0
2024-02-16,197.57,198.045,194.86,195.49,1735255,196.576018443838,197.048628702282,193.879652548293,194.506482996335,1744029.27205461,0.0,1.0
2024-02-20,197.09,198.93,196.72,198.1,1535328,196.098433340568,197.929176236436,195.730294823464,197.103351995365,1543091.34634682,0.0,1.0
2024-02-21,199.04,199.35,196.68,196.99,1160517,198.038622822602,198.347063201797,195.690496064858,195.998936444053,1166385.12421344,0.0,1.0
2024-02-22,202.45,203.91,200.0,200.73,1697820,201.580712338521,203.034443333899,199.141232243537,199.868097741226,1705141.60314492,0.15,1.0
2024-02-23,204.54,204.84,202.01,202.11,1584950,203.661738215466,203.960450063831,201.142601627585,201.242172243707,1591784.86759759,0.0,1.0
2024-02-26,203.01,204.87,202.5,204.54,1038356,202.138307788803,203.990321248667,201.630497646582,203.661738215466,1042833.76004237,0.0,1.0
2024-02-27,203.59,204.14,202.66,203.01,1035247,202.715817362309,203.263455750979,201.789810632376,202.138307788803,1039711.35292962,0.0,1.0
2024-02-28,203.96,205.5,202.9,202.9,1490402,203.084228641959,204.617616130235,202.028780111069,202.028780111069,1496829.14302482,0.0,1.0
2024-02-29,204.32,205.04,202.53,203.75,3012440,203.442682859998,204.159591296074,201.660368831418,202.875130348104,3025430.71172319,0.0,1.0
2024-03-01,204.88,205.38,202.5,203.95,1272595,204.00027831028,204.498131390888,201.630497646582,203.074271580347,1278082.88184507,0.0,1.0
2024-03-04,202.41,204.91,202.03,204.53,1170060,201.540884092072,204.030149495116,201.162515750809,203.651781153853,1175105.7144902,0.0,1.0
2024-03-05,203.81,203.95,200.85,202.11,1396370,202.934872717777,203.074271580347,199.987582480572,201.242172243707,1402391.6436274,0.0,1.0
2024-03-06,203.61,206.65,203.48,204.11,1277961,202.735731485533,205.762678215635,202.606289684575,203.233584566142,1283472.02194384,0.0,1.0
2024-03-07,204.94,205.24,203.3,204.78,1115395,204.060020679953,204.358732528318,202.427062575556,203.900707694158,1120204.97958548,0.0,1.0
2024-03-08,205.71,206.64,204.03,204.28,932289,204.82671442409,205.752721154023,203.153928073245,203.402854613549,936309.361448432,0.0,1.0
2024-03-11,204.19,205.64,202.78,205.4,840520,203.313241059039,204.757014992805,201.909295371723,204.518045514113,844144.620911151,0.0,1.0
2024-03-12,207.03,207.94,204.91,205.2,972080,206.141046556898,207.047139163606,204.030149495116,204.318904281869,976271.954379799,0.0,1.0
2024-03-13,208.53,209.13,206.555,207.34,1258718,207.634605798724,208.232029495455,205.668086130319,206.449715466875,1264146.03929001,0.0,1.0
2024-03-14,206.92,209.71,206.15,209.56,1580699,206.031518879164,208.809539068961,205.264825135026,208.660183144778,1587515.53577503,0.0,1.0
2024-03-15,204.66,207.19,203.905,204.71,3029481,203.781222954812,206.300359542693,203.029464803092,203.831008262873,3042545.19857056,0.0,1.0
2024-03-18,206.5,207.96,205.01,206.09,2349424,205.613322291452,207.06705328683,204.129720111238,205.205082765353,2359555.55113449,0.0,1.0
2024-03-19,208.12,208.77,207.06,207.29,1038471,207.226366272625,207.873575277416,206.170917741734,206.399930158814,1042949.25596324,0.0,1.0
2024-03-20,210.51,211.525,207.97,208.59,1340395,209.606103997935,210.616745751571,207.077010348442,207.694348168397,1346175.25953719,0.0,1.0
2024-03-21,210.55,211.86,210.25,211.44,1462614,209.645932244384,210.950307315579,209.347220396019,210.532110727868,1468921.3112946,0.0,1.0
2024-03-22,211.3,211.7,210.46,210.53,1045660,210.392711865297,210.790994329784,209.556318689874,209.62601812116,1050169.25748579,0.0,1.0
2024-03-25,210.12,211.22,208.85,210.75,1176440,209.21777859506,210.3130553724,207.953231770314,209.845073476627,1181513.22731727,0.0,1.0
2024-03-26,213.04,213.74,212.26,212.82,1482696,212.125240585816,212.822234898668,211.348589780066,211.906185230348,1489089.91201456,0.0,1.0
2024-03-27,214.34,215.14,212.34,214.17,1225204,213.419658595399,214.216223524373,211.428246272964,213.250388547992,1230487.51501312,0.0,1.0
2024-03-28,213.31,215.79,213.045,214.63,1247482,212.394081249345,214.863432529165,212.130219116622,213.708413382152,1252861.5856654,0.0,1.0
2024-04-01,212.7,214.57,212.2,213.31,883901,211.786700491002,213.648671012479,211.288847410393,212.394081249345,887712.695198194,0.0,1.0
2024-04-02,210.37,211.675,210.225,211.17,1349221,209.466705135365,210.766101675754,209.322327741988,210.263270064339,1355039.32038543,0.0,1.0
2024-04-03,212.17,213.02,210.735,210.89,1150750,211.258976225557,212.105326462592,209.830137884209,209.984472339198,1155712.44290856,0.0,1.0
2024-04-04,208.79,214.72,207.69,214.07,1219063,207.893489400641,213.798026936662,206.798212623301,213.15081793187,1224320.03283897,0.0,1.0
2024-04-05,211.69,212.19,208.4001,209.26,1369916,210.781037268172,211.278890348781,207.505263568382,208.361471296413,1375823.56457921,0.0,1.0
2024-04-08,211.58,212.63,211.15,211.57,1079174,210.671509590438,211.717001059717,210.243355941115,210.661552528826,1083827.78176268,0.0,1.0
2024-04-09,209.91,212.73,208.11,212.21,934988,209.008680301205,211.816571675838,207.216409211013,211.298804472005,939020.000495494,0.0,1.0
2024-04-10,209.59,209.94,208.04,209.15,1149294,208.690054329615,209.038551486041,207.146709779728,208.251943618679,1154250.16411919,0.0,1.0
2024-04-11,210.76,212.15,207.79,208.89,1288563,209.85503053824,211.239062102332,206.897783239423,207.993060016763,1294119.74153516,0.0,1.0
2024-04-12,205.1,209.12,204.23,208.68,1638127,204.219333665748,208.222072433843,203.353069305488,207.783961722907,1645191.18571755,0.0,1.0
2024-04-15,204.43,210.1,204.39,209.19,1202065,203.552210537732,209.197864471836,203.512382291283,208.291771865128,1207248.73142288,0.0,1.0
2024-04-16,202.5,205.49,202.28,203.76,1023070,201.630497646582,204.607659068622,201.411442291114,202.885087409716,1027481.84137863,0.0,1.0
2024-04-17,200.48,203.605,199.62,202.63,1936073,199.619171200922,202.730752954727,198.762863902275,201.75993944754,1944422.03474196,0.0,1.0
2024-04-18,198.82,202.0999,197.925,201.22,1273692,197.9662989733,201.232115611478,197.075141959011,200.355993760223,1279184.61249889,0.0,1.0
2024-04-19,194.47,200.045,193.86,198.94,2592106,193.634977172004,199.186039020792,193.027596413661,198.085783712647,2603284.08215332,0.0,1.0
2024-04-22,195.14,197.06,194.115,196.09,1898684,194.302100300019,196.213856129557,193.281501484771,195.248021153176,1906871.80008812,0.0,1.0
2024-04-23,197.04,197.72,194.71,195.24,2142700,196.193942006333,196.871022195961,193.873946650696,194.401670916141,2151940.08378899,0.0,1.0
2024-04-24,204.7,210.34,204.23,205.56,3141514,203.82105120126,209.436833950528,203.353069305488,204.677358499908,3155061.32467648,0.0,1.0
2024-04-25,203.93,204.86,202.04,203.08,2083927,203.054357457123,203.980364187055,201.172472812421,202.208007220088,2092913.63372853,0.0,1.0
2024-04-26,202.12,205.1,201.97,203.31,1572956,201.252129305319,204.219333665748,201.102773381136,202.437019637168,1579739.14520763,0.0,1.0
2024-04-29,202.16,204.465,201.395,202.33,1223469,201.291957551768,203.587060253374,200.530242338436,201.461227599175,1228745.0330766,0.0,1.0
2024-04-30,197.28,202.145,197.03,201.61,1756535,196.432911485025,201.277021959349,196.183984944721,200.744319163098,1764109.80308876,0.0,1.0
2024-05-01,197.74,200.64,196.0,196.69,1694114,196.890936319185,199.778484186717,195.158407598667,195.845444849907,1701419.62155603,0.0,1.0
2024-05-02,197.53,198.76,196.72,198.76,1466249,196.68183802533,197.906556603627,195.875316034743,197.906556603627,1472571.98670626,0.0,1.0
2024-05-03,197.54,200.28,197.34,198.65,1853124,196.691795086942,199.420029968678,196.492653854698,197.797028925893,1861115.32917878,0.0,1.0
2024-05-06,200.1,200.28,198.265,198.58,903997,199.240802859659,199.420029968678,197.413682053825,197.727329494608,907895.356291125,0.0,1.0
2024-05-07,199.71,201.47,199.09,200.3,902072,198.852477456784,200.604920300527,198.235139636829,199.439944091903,905962.055007095,0.0,1.0
2024-05-08,200.39,200.64,198.49,199.0,990947,199.529557646412,199.778484186717,197.637715940099,198.14552608232,995220.315588019,0.0,1.0
2024-05-09,203.48,203.73,197.17,198.73,1477049,202.606289684575,202.855216224879,196.323383807291,197.876685418791,1483418.56014395,0.0,1.0
2024-05-10,208.08,208.33,204.475,204.8,2431271,207.186538026176,207.435464566481,203.597017314986,203.920621817382,2441755.50448208,0.0,1.0
2024-05-13,206.09,209.0,205.01,208.63,1912528,205.205082765353,208.102587694497,204.129720111238,207.734176414846,1920775.50033546,0.0,1.0
2024-05-14,205.3,206.49,203.03,205.96,2096698,204.418474897991,205.60336522984,202.158221912027,205.075640964395,2105739.7068186,0.0,1.0
2024-05-15,204.57,207.66,204.01,205.17,2111885,203.691609400302,206.768341438465,203.13401395002,204.289033097033,2120992.19855916,0.0,1.0
2024-05-16,205.79,206.84,204.08,204.77,1511341,205.05572684117,206.101980367499,203.351828241149,204.039366272737,1516752.88069816,0.15,1.0
2024-05-17,204.19,206.91,204.13,206.5,899687,203.461435753431,206.171730602588,203.401649837641,205.763193511355,902908.641383172,0.0,1.0
2024-05-20,205.57,207.15,204.43,204.43,1131515,204.836511816606,206.410874265749,203.700579416592,203.700579416592,1135566.7819527,0.0,1.0
2024-05-21,205.8,206.27,203.5701,205.31,1699570,205.065691160469,205.534014167492,202.843747600125,204.577439514849,1705655.89992475,0.0,1.0
2024-05-22,204.43,207.59,202.52,205.34,3077375,203.700579416592,206.849304314877,201.797394430603,204.607332472744,3088394.6086545,0.0,1.0
2024-05-23,200.03,204.86,199.31,204.86,1916184,199.316278925309,204.129045146422,198.598847935826,204.129045146422,1923045.56148991,0.0,1.0
2024-05-24,203.24,203.36,200.35,200.86,1429944,202.514825420086,202.634397251666,199.635137142857,200.143317427074,1435064.41050501,0.0,1.0
2024-05-28,200.0,203.83,199.38,202.71,1133804,199.286385967414,203.10272025869,198.668598170915,201.986716497272,1137863.9785112,0.0,1.0
2024-05-29,196.48,198.39,195.42,198.39,1864914,195.778945574387,197.682130560376,194.72272772876,197.682130560376,1871591.97147059,0.0,1.0
2024-05-30,196.53,197.91,194.93,197.05,1603593,195.828767170879,197.203843234054,194.23447608314,196.346911774394,1609335.22098415,0.0,1.0
2024-05-31,200.6,200.81,196.29,197.35,3477200,199.884245125316,200.093495830582,195.589623507718,196.645841353346,3489651.32075663,0.0,1.0
2024-06-03,198.16,201.4,195.97,200.71,1761137,197.452951216514,200.681390669186,195.27076529017,199.993852637598,1767443.36192435,0.0,1.0
2024-06-04,200.44,201.75,197.02,197.02,2258563,199.724816016542,201.030141844629,196.317018816499,196.317018816499,2266650.56826241,0.0,1.0
2024-06-05,202.58,202.79,199.05,201.4,1406295,201.857180346393,202.066431051659,198.339775634069,200.681390669186,1411330.72705724,0.0,1.0
2024-06-06,201.17,204.52,200.05,202.6,1466605,200.452211325323,203.790258290277,199.336207563906,201.87710898499,1471856.68793232,0.0,1.0
2024-06-07,202.18,202.25,200.285,200.67,1303059,201.458607574459,201.528357809547,199.570369067417,199.953995360405,1307725.05474917,0.0,1.0
2024-06-10,204.82,205.34,201.51,201.57,1535230,204.089187869228,204.607332472744,200.790998181468,200.850784097258,1540727.42354918,0.0,1.0
2024-06-11,205.88,206.06,202.48,204.03,1394483,205.145405714856,205.324763462226,201.75753715341,203.302006644657,1399476.43009394,0.0,1.0
2024-06-12,210.71,211.055,207.14,207.22,1609468,209.958171935969,210.301940951763,206.40090994645,206.480624500837,1615231.25845954,0.0,1.0
2024-06-13,211.64,211.93,208.11,210.3,1266640,210.884853630717,211.17381889037,207.367448918392,209.549634844736,1271175.6438868,0.0,1.0
2024-06-14,210.32,210.61,207.81,210.14,1192413,209.569563483332,209.858528742985,207.068519339441,209.390205735962,1196682.84836575,0.0,1.0
2024-06-17,214.62,214.85,209.16,209.96,1636168,213.854220781632,214.083400125494,208.413702444721,209.210847988591,1642026.86707113,0.0,1.0
2024-06-18,216.0,216.9,213.875,215.0,1689406,215.229296844807,216.12608558166,213.111878993903,214.23286491497,1695455.5041971,0.0,1.0
2024-06-20,217.81,218.445,215.45,215.71,2265522,217.032838637812,217.665572913259,214.681259283396,214.940331585154,2273634.48737582,0.0,1.0
2024-06-21,215.88,217.6,213.98,217.5,2129363,215.109725013226,216.823587932546,213.216504346536,216.723944739562,2136987.92284606,0.0,1.0
2024-06-24,217.04,217.39,214.33,216.0,1727113,216.265586051837,216.61433722728,213.565255521979,215.229296844807,1733297.52719025,0.0,1.0
2024-06-25,215.08,218.42,214.2,217.71,1367775,214.312579469357,217.640662115013,213.4357193711,216.933195444828,1372672.79283558,0.0,1.0
2024-06-26,213.05,215.0,211.98,214.19,1327513,212.289822651788,214.23286491497,211.223640486862,213.425755051802,1332266.62077867,0.0,1.0
2024-06-27,215.07,215.52,212.7,213.53,1728763,214.302615150058,214.751009518485,211.941071476345,212.768109978109,1734953.4355876,0.0,1.0
2024-06-28,218.2,218.58,215.11,215.11,3934513,217.421447090448,217.800091223787,214.342472427252,214.342472427252,3948601.88858396,0.0,1.0
2024-07-01,214.23,218.825,212.44,218.73,1573834,213.465612328995,218.044217046597,211.681999174587,217.949556013262,1579469.65856197,0.0,1.0
2024-07-02,215.6,215.95,213.215,214.36,999612,214.830724072872,215.179475248315,212.454233920211,213.595148479874,1003191.45750724,0.0,1.0
2024-07-03,216.12,217.26,215.35,216.29,734403,215.348868676387,216.484801076402,214.581616090413,215.51826210446,737032.784688149,0.0,1.0
2024-07-05,214.41,216.52,213.04,216.52,1193618,213.644970076366,215.747441448322,212.279858332489,215.747441448322,1197892.16328623,0.0,1.0
2024-07-08,214.57,216.341,213.19,215.4,1172156,213.80439918514,215.569080132881,212.429323121965,214.631437686905,1176353.31115058,0.0,1.0
2024-07-09,215.25,218.21,214.4,214.53,1541147,214.481972897429,217.431411409747,213.635005757068,213.764541907946,1546665.61142014,0.0,1.0
2024-07-10,219.85,220.0,214.23,214.23,1777834,219.06555977468,219.215024564155,213.465612328995,213.465612328995,1784200.15132464,0.0,1.0
2024-07-11,216.86,220.095,216.45,220.0,1644174,216.086228304467,219.30968559749,215.677691213234,219.215024564155,1650061.53533121,0.0,1.0
2024-07-12,220.72,222.42,216.54,217.88,1794914,219.932455553638,221.626389834361,215.767370086919,217.102588872901,1801341.31218928,0.0,1.0
2024-07-15,222.99,223.12,220.405,221.28,1500025,222.194356034368,222.323892185247,219.618579495739,220.490457434347,1505396.35983491,0.0,1.0
2024-07-16,228.19,229.03,224.0,224.0,1648071,227.375802069521,228.212804890584,223.200752283503,223.200752283503,1653972.48989149,0.0,1.0
2024-07-17,219.79,227.01,219.29,226.5,2044889,219.005773858889,226.200012392313,218.507557893971,225.691832108096,2052211.43438707,0.0,1.0
2024-07-18,219.0,221.38,217.5101,219.27,1287283,218.218592634318,220.59010062733,216.734008702054,218.487629255374,1291892.56330886,0.0,1.0
2024-07-19,219.19,220.16,216.88,219.19,1594825,218.407914700987,219.374453672929,216.106156943063,218.407914700987,1600535.82411874,0.0,1.0
2024-07-22,220.15,220.69,215.56,218.91,1189570,219.364489353631,219.902562595743,214.790866795679,218.128913760633,1193829.66801808,0.0,1.0
2024-07-23,220.66,222.89,218.967,219.59,1046495,219.872669637848,222.094712841384,218.185710380633,218.806487472922,1050242.33835132,0.0,1.0
2024-07-24,214.6,219.66,214.21,219.3,1365377,213.834292143035,218.876237708011,213.445683690399,218.517522213269,1370266.20596478,0.0,1.0
2024-07-25,213.18,216.79,211.1,214.15,1887171,212.419358802666,216.016478069378,210.346780388605,213.385897774608,1893928.6703795,0.0,1.0
2024-07-26,215.61,217.09,213.7755,215.06,1615572,214.84068839217,216.315407648329,213.012734016884,214.29265083076,1621357.11594888,0.0,1.0
2024-07-29,217.82,218.27,215.23,215.8,1171251,217.04280295711,217.491197325537,214.462044258832,215.030010458839,1175445.07048416,0.0,1.0
2024-07-30,218.76,221.42,218.09,218.68,1230894,217.979448971157,220.629957904524,217.311839578166,217.89973441677,1235301.64293437,0.0,1.0
2024-07-31,214.67,217.04,211.86,215.25,2871832,213.904042378124,216.265586051837,211.104068655281,214.481972897429,2882115.59064509,0.0,1.0
2024-08-01,208.71,215.16,206.61,214.66,2863391,207.965308076295,214.392294023744,205.872801023637,213.894078058825,2873644.36471662,0.0,1.0
2024-08-02,204.96,205.65,200.0,203.95,2507745,204.228688339406,204.916226370993,199.286385967414,203.22229209027,2516724.85084862,0.0,1.0
2024-08-05,201.82,202.84,197.65,199.665,2470524,201.099892079717,202.116252648151,196.944770932297,198.952581270918,2479370.56814706,0.0,1.0
2024-08-06,207.12,209.23,203.17,204.07,2313467,206.380981307854,208.48345267981,202.445075184997,203.341863921851,2321751.17107928,0.0,1.0
2024-08-07,203.52,208.64,201.11,207.64,3470002,202.79382636044,207.895557841206,200.392425409533,206.899125911369,3482427.54582082,0.0,1.0
2024-08-08,205.04,206.5,203.17,203.17,1967525,204.308402893793,205.763193511355,202.445075184997,202.445075184997,1974570.40574936,0.0,1.0
2024-08-09,206.32,208.26,204.51,205.2,1210582,205.583835763984,207.516913707868,203.780293970979,204.467832002567,1214916.90877263,0.0,1.0
2024-08-12,205.59,207.0,204.9,206.41,1383310,204.856440455203,206.261409476273,204.168902423615,205.673514637669,1388263.4212918,0.0,1.0
2024-08-13,205.16,206.67,204.55,206.52,1528369,204.427974725373,205.932586939427,203.820151248172,205.783122149951,1533841.85535876,0.0,1.0
2024-08-14,207.79,207.93,204.02,204.28,1562801,207.048590700845,207.188091171022,203.292042325359,203.551114627116,1568397.15107839,0.0,1.0
2024-08-15,210.59,211.26,209.09,209.44,1951102,209.838600104388,210.506209497379,208.343952209633,208.692703385076,1958088.59750112,0.0,1.0
2024-08-16,212.46,213.02,209.94,210.42,2628417,211.701927813184,212.259929693892,209.190919349994,209.669206676316,2637828.95880282,0.0,1.0
2024-08-19,214.55,215.44,212.33,212.7,1118420,213.784470546543,214.671294964098,211.572391662305,211.941071476345,1122424.89076286,0.0,1.0
2024-08-20,212.41,214.81,212.17,214.14,805964,211.652106216692,214.043542848301,211.412962553531,213.37593345531,808850.033671428,0.0,1.0
2024-08-21,216.43,216.56,213.01,213.46,1323714,215.657762574637,215.787298725516,212.249965374594,212.698359743021,1328454.01714139,0.0,1.0
2024-08-22,215.83,217.83,215.355,216.61,875564,215.059903416735,217.052767276409,214.586598250062,215.837120322008,878699.260613985,0.0,1.0
2024-08-23,217.09,218.57,216.25,216.25,976308,216.464872437805,217.940610662541,215.627291283225,215.627291283225,979127.47381632,0.15,1.0
2024-08-26,215.29,219.3,214.24,218.0,1224914,214.670055677991,218.668508570688,213.623079234766,217.372252021933,1228451.4215414,0.0,1.0
2024-08-27,218.34,219.25,214.22,215.25,1005359,217.711272965454,218.618652549582,213.603136826323,214.630170861106,1008262.37001899,0.0,1.0
2024-08-28,217.08,218.4,216.29,217.85,1637413,216.454901233584,217.771100190781,215.66717610011,217.222683958615,1642141.67484441,0.0,1.0
2024-08-29,217.66,220.4599,217.31,219.42,1196117,217.033231078413,219.825068548304,216.684238930671,218.788163021342,1199571.25886375,0.0,1.0
2024-08-30,219.64,220.149,217.0,218.66,1582363,219.007529514208,219.515063809067,216.375131599814,218.030351500532,1586932.69629094,0.0,1.0
2024-09-03,215.65,220.01,214.46,219.07,1581400,215.029019029954,219.376464070392,213.842445727632,218.4391708736,1585966.91524921,0.0,1.0
2024-09-04,214.25,215.12,212.98,214.84,1028373,213.633050438987,214.50054520623,212.366707502896,214.221351488037,1031342.83200682,0.0,1.0
2024-09-05,216.0,216.48,213.28,214.81,1273887,215.378011177695,215.856628980312,212.665843629532,214.191437875374,1277565.85036428,0.0,1.0
2024-09-06,213.1,219.48,212.89,216.56,1492870,212.48636195355,218.847990246669,212.276966664905,215.936398614082,1497181.25001144,0.0,1.0
2024-09-09,214.94,217.43,214.48,214.75,1654333,214.321063530249,216.803893381325,213.862388136074,214.131610650046,1659110.53800745,0.0,1.0
2024-09-10,210.65,215.31,209.79,215.04,2052398,210.043416919359,214.689998086433,209.185893356336,214.420775572461,2058325.10745141,0.0,1.0
2024-09-11,211.58,211.97,207.06,210.21,2262130,210.970738911929,211.359615876556,206.463754603952,209.604683933626,2268662.79119306,0.0,1.0
2024-09-12,216.13,216.59,213.4,213.96,1811360,215.507636832571,215.966312226745,212.785498080186,213.343885516573,1816591.01530657,0.0,1.0
2024-09-13,216.82,217.89,215.75,216.7,1241543,216.195649923833,217.2625687755,215.128731072165,216.075995473178,1245128.44432734,0.0,1.0
2024-09-16,218.1,220.81,217.29,218.15,1845223,217.471964064145,220.174160408087,216.664296522229,217.521820085251,1850551.80805419,0.0,1.0
2024-09-17,220.38,220.79,218.02,219.5,1403235,219.745398626576,220.154217999645,217.392194430375,218.867932655112,1407287.39365103,0.0,1.0
2024-09-18,220.98,223.47,220.09,222.0,1982079,220.343670879848,222.826500730924,219.456233704162,221.360733710409,1987803.03364755,0.0,1.0
2024-09-19,225.54,225.82,223.16,225.03,1599179,224.89054000471,225.169733722903,222.517393400067,224.382008589429,1603797.25911302,0.0,1.0
2024-09-20,224.64,225.62,223.5701,225.17,3133466,223.993131624803,224.97030963848,222.926312485178,224.521605448526,3142515.11702181,0.0,1.0
2024-09-23,224.66,225.33,222.01,224.73,912016,224.013074033245,224.681144716065,221.37070491463,224.082872462794,914649.805348381,0.0,1.0
2024-09-24,228.47,228.55,225.635,226.26,975847,227.812102841519,227.891872475288,224.985266444811,225.608466708636,978665.142497279,0.0,1.0
2024-09-25,227.39,228.94,226.52,228.68,1029999,226.73521278563,228.280749439915,225.867718018387,228.021498130164,1032973.52772213,0.0,1.0
2024-09-26,232.91,233.18,228.21,228.93,1660345,232.239317515727,232.508540029699,227.552851531768,228.270778235693,1665139.90002495,0.0,1.0
2024-09-27,234.36,235.67,232.99,233.72,1419170,233.685142127799,234.991369880775,232.319087149496,233.046985057643,1423268.41223867,0.0,1.0
2024-09-30,230.5,234.35,229.29,233.64,2158334,229.83625729842,233.675170923578,228.629741587656,232.967215423874,2164567.0393686,0.0,1.0
2024-10-01,229.83,231.83,226.56,231.56,1948307,229.1681866156,231.162427459838,225.907602835271,230.893204945866,1953933.50369828,0.0,1.0
2024-10-02,231.46,231.62,227.92,228.51,1044012,230.793492903654,230.953032171193,227.263686609353,227.851987658403,1047026.9957779,0.0,1.0
2024-10-03,230.88,231.13,228.865,230.11,1088354,230.215163058825,230.464443164355,228.205965408256,229.447380333794,1091497.0507646,0.0,1.0
2024-10-04,233.72,234.71,232.22,233.45,1217862,233.046985057643,234.034134275541,231.551304424465,232.777762543671,1221379.05611435,0.0,1.0
2024-10-07,232.5,234.96,231.28,233.55,1359937,231.830498142658,234.283414381071,230.614011227673,232.877474585883,1363864.35362544,0.0,1.0
2024-10-08,234.19,234.66,232.29,233.84,1108107,233.515631656039,233.984278254435,231.621102854013,233.166639508297,1111307.09533076,0.0,1.0
2024-10-09,236.98,237.54,234.48,234.48,1342957,236.297597633751,236.855985070138,233.804796578454,233.804796578454,1346835.31718878,0.0,1.0
2024-10-10,235.95,237.07,235.11,236.27,1035079,235.270563598968,236.387338471742,234.432982444389,235.589642134046,1038068.19822262,0.0,1.0
2024-10-11,238.13,239.25,236.0,236.0,954371,237.444286119188,238.561060991961,235.320419620074,235.320419620074,957127.122090114,0.0,1.0
2024-10-14,237.76,238.5,236.2646,237.14,1117399,237.075351563004,237.813220675372,235.584257683767,236.45713690129,1120625.92963991,0.0,1.0
2024-10-15,236.12,238.94,235.74,237.89,1247088,235.440074070729,238.251953661104,235.061168310323,237.204977217879,1250689.45769844,0.0,1.0
2024-10-16,237.49,238.09,236.17,236.49,1019879,236.806129049032,237.404401302303,235.489930091835,235.809008626913,1022824.30223691,0.0,1.0
2024-10-17,238.47,239.53,237.81,238.77,1129319,237.783307062708,238.840254710154,237.12520758411,238.082443189344,1132580.35333396,0.0,1.0
2024-10-18,238.81,240.0,237.4,240.0,1238314,238.122328006229,239.30890130855,236.716388211041,239.30890130855,1241890.11931827,0.0,1.0
2024-10-21,236.95,238.8,235.96,237.95,1141355,236.267684021087,238.112356802007,235.28053480319,237.264804443206,1144651.11202369,0.0,1.0
2024-10-22,238.13,239.06,236.775,238.14,1842946,237.444286119188,238.371608111758,236.093187947217,237.454257323409,1848268.23232002,0.0,1.0
2024-10-23,233.5,237.5,231.13,237.5,2598803,232.827618564777,236.816100253253,230.464443164355,236.816100253253,2606308.06706109,0.0,1.0
2024-10-24,235.21,236.6,232.26,233.1,1601019,234.5326944866,235.918691873346,231.591189241349,232.428770395929,1605642.5728376,0.0,1.0
2024-10-25,236.11,237.34,235.03,237.32,1055893,235.430102866507,236.656560985714,234.353212810619,236.636618577271,1058942.30684409,0.0,1.0
2024-10-28,237.17,237.92,235.56,237.91,1417071,236.487050513954,237.234890830543,234.881686634342,237.224919626322,1421163.35054959,0.0,1.0
2024-10-29,239.15,239.955,236.5,236.5,1060322,238.461348949749,239.264030889555,235.818979831134,235.818979831134,1063384.09732571,0.0,1.0
2024-10-30,238.41,240.82,237.89,238.59,1772844,237.723479837381,240.126540054688,237.204977217879,237.902961513362,1777963.78518912,0.0,1.0
2024-10-31,234.85,241.24,234.54,238.47,1761853,234.173731134638,240.545330631978,233.864623803781,237.783307062708,1766941.04434841,0.0,1.0
2024-11-01,236.47,238.89,234.85,234.85,1043166,235.78906621847,238.202097639998,234.173731134638,234.173731134638,1046178.55261974,0.0,1.0
2024-11-04,233.4,235.71,232.7,235.28,1430996,232.727906522565,235.03125469766,232.029922227082,234.602492916149,1435128.5644707,0.0,1.0
2024-11-05,235.65,236.54,233.43,233.82,1109721,234.971427472333,235.858864648019,232.757820135229,233.146697099855,1112925.75639134,0.0,1.0
2024-11-06,246.43,249.36,243.21,244.86,2507165,245.720385622775,248.641948459584,242.509657863552,244.154906560048,2514405.4262494,0.0,1.0
2024-11-07,246.23,247.73,244.75,246.43,1471144,245.520961538351,247.01664217153,244.045223313615,245.720385622775,1475392.50763083,0.0,1.0
2024-11-08,247.65,249.155,246.3,246.54,2392593,246.93687253776,248.437538773049,245.5907599679,245.830068869208,2399502.55448139,0.0,1.0
2024-11-11,250.36,252.3481,249.075,249.59,1229692,249.639068881703,251.621443992917,248.35776913928,248.871286156671,1233243.21989796,0.0,1.0
2024-11-12,250.6,251.44,249.13,249.69,963944,249.878377783011,250.715958937591,248.412610762496,248.970998198883,966727.767897426,0.0,1.0
2024-11-13,252.65,254.06,249.92,250.13,1480307,251.922474648355,253.328414443543,249.20033589597,249.409731184615,1484581.96940168,0.0,1.0
2024-11-14,250.04,255.86,249.96,254.41,1443180,249.319990346625,255.123231203357,249.240220712855,253.677406591284,1447347.75056871,0.0,1.0
2024-11-15,248.41,250.8,246.96,249.29,1851700,247.844252121888,250.228808953624,246.397554462468,248.722247942778,1855926.82929675,0.15,1.0
2024-11-18,249.04,249.85,247.475,248.14,1003861,248.472817311844,249.280972556072,246.911381562193,247.574867040479,1006152.48840777,0.0,1.0
2024-11-19,249.76,250.18,245.74,246.3,941640,249.191177528935,249.610220988906,245.180332983507,245.7390575968,943789.458086619,0.0,1.0
2024-11-20,250.14,250.595,248.13,250.0,787503,249.570312087956,250.024275836257,247.564889815242,249.430630934633,789300.613410205,0.0,1.0
2024-11-21,251.83,252.405,249.78,251.02,1174371,251.256463153074,251.830153604224,249.21113197941,250.448307908846,1177051.70732195,0.0,1.0
2024-11-22,253.0,253.805,251.28,251.86,1290443,252.423798505848,253.226965137458,250.707715765018,251.286394828786,1293388.6619745,0.0,1.0
2024-11-25,253.63,255.4761,253.1,255.01,2023798,253.052363695804,254.894259246877,252.523570758222,254.429220778563,2028417.67309882,0.0,1.0
2024-11-26,253.0,254.51,251.935,253.73,1108140,252.423798505848,253.930359516694,251.361224018067,253.152135948177,1110669.52347405,0.0,1.0
2024-11-27,250.42,252.65,249.715,250.96,1488966,249.849674394603,252.07459562254,249.146280015367,250.388444557422,1492364.82546344,0.0,1.0
2024-11-29,253.44,254.75,251.14,251.46,869441,252.862796416293,254.169812922391,250.568034611695,250.887305819291,871425.651234322,0.0,1.0
2024-12-02,250.47,254.415,249.6063,253.44,1264792,249.89956052079,253.835575876938,249.037827577037,252.862796416293,1267679.10907808,0.0,1.0
2024-12-03,251.02,251.87,249.58,251.73,1306451,250.448307908846,251.296372054024,249.011587474663,251.1566909007,1309433.20303589,0.0,1.0
2024-12-04,254.01,254.03,249.77,250.78,1192739,253.431498254824,253.451452705299,249.201154754173,250.208854503149,1195461.63549634,0.0,1.0
2024-12-05,255.39,256.735,253.945,254.47,1430580,254.808355337583,256.150292132012,253.366646290781,253.890450615744,1433845.54920092,0.0,1.0
2024-12-06,258.46,259.01,255.62,255.62,1676939,257.871363485461,258.420110873517,255.037831518043,255.037831518043,1680766.90673114,0.0,1.0
2024-12-09,250.0,259.0,249.91,258.34,2133389,249.430630934633,258.41013364828,249.340835907496,257.751636782612,2138258.8337347,0.0,1.0
2024-12-10,253.72,254.48,249.525,252.32,1164905,253.14215872294,253.900427840981,248.956712735857,251.745347189706,1167564.0995204,0.0,1.0
2024-12-11,256.95,257.75,255.13,256.32,1260973,256.364802474616,257.162980493606,254.548947481411,255.73623728466,1263851.39154226,0.0,1.0
2024-12-12,255.9,258.63,255.61,257.62,1146027,255.31719382469,258.040976314496,255.027854292806,257.03327656552,1148643.00718176,0.0,1.0
2024-12-13,252.76,256.47,251.55,256.42,1183442,252.184345100151,255.885895663221,250.977100846427,255.836009537034,1186143.41346687,0.0,1.0
2024-12-16,253.0,255.33,251.59,251.66,1170810,252.423798505848,254.748491986159,251.017009747377,251.086850324039,1173482.57871628,0.0,1.0
2024-12-17,250.27,252.9,249.7,252.07,1580946,249.700016016042,252.324026253474,249.131314177511,251.495916558772,1584554.78590991,0.0,1.0
2024-12-18,242.53,252.2448,242.39,250.5,1232517,241.977643682306,251.670318455921,241.837962528983,249.929492196502,1235330.43574247,0.0,1.0
2024-12-19,245.75,247.08,243.57,245.23,1432855,245.190310208744,246.517281165316,243.015275106994,244.6714944964,1436125.74228654,0.0,1.0
2024-12-20,249.42,252.06,244.0,245.28,3064170,248.851951870864,251.485939333534,243.444295792202,244.721380622587,3071164.50425351,0.0,1.0
2024-12-23,250.71,251.34,247.08,247.75,1041747,250.139013926487,250.767579116442,246.517281165316,247.185755256221,1044124.9698328,0.0,1.0
2024-12-24,253.26,253.27,250.14,250.86,460721,252.68320636202,252.693183587258,249.570312087956,250.288672305048,461772.676308488,0.0,1.0
2024-12-26,251.76,252.89,251.0,251.0,651289,251.186622576413,252.314049028237,250.428353458371,250.428353458371,652775.681117809,0.0,1.0
2024-12-27,249.94,251.845,247.69,249.2,1288181,249.370767583208,251.27142899093,247.125891904797,248.632452915642,1291121.49856365,0.0,1.0
2024-12-30,248.2,249.56,245.01,246.66,1146538,247.634730391903,248.991633024188,244.451995541177,246.098237705346,1149155.17362869,0.0,1.0
2024-12-31,247.16,250.0381,246.67,248.64,876709,246.597098967215,249.468644162787,246.108214930583,248.073728302348,878710.24171622,0.0,1.0
2025-01-02,245.12,248.75,244.135,248.56,1120854,244.561745018789,248.18347777996,243.578988332906,247.993910500449,1123412.54540399,0.0,1.0
2025-01-03,246.52,246.87,243.66,246.0,827765,245.958556552023,246.307759435331,243.10507013413,245.439740839679,829654.518471037,0.0,1.0
2025-01-06,243.55,246.935,242.61,246.6,1334759,242.995320656519,246.372611399374,242.057461484205,246.038374353922,1337805.82099978,0.0,1.0
2025-01-07,241.38,244.28,240.08,243.34,1167854,240.830262780007,243.723658098848,239.533223499147,242.785798926534,1170519.83112897,0.0,1.0
2025-01-08,243.3,244.2687,241.56,241.56,1124927,242.745890025585,243.71238383433,241.00985283428,241.00985283428,1127494.84273927,0.0,1.0
2025-01-10,240.69,244.8695,240.01,242.28,1387361,240.141834238627,244.311815526592,239.463382922485,241.728213051371,1390527.89427011,0.0,1.0
2025-01-13,241.47,242.34,238.7085,238.98,1179658,240.920057807143,241.788076402796,238.164847057839,238.435728723034,1182350.77582467,0.0,1.0
2025-01-14,244.97,245.74,241.86,244.03,1032372,244.412086640228,245.180332983507,241.309169591401,243.474227467914,1034728.56975468,0.0,1.0
2025-01-15,243.92,249.45,242.82,248.99,1815077,243.364477990302,248.881883546577,242.26698321419,248.422931185657,1819220.23089024,0.0,1.0
2025-01-16,246.65,248.19,244.46,244.46,2289668,246.088260480109,247.624753166666,243.903248153121,243.903248153121,2294894.56790097,0.0,1.0
2025-01-17,246.61,248.6,246.48,248.31,1369247,246.048351579159,248.033819401399,245.918647651073,247.744479869515,1372372.54589517,0.0,1.0
2025-01-21,247.5,248.96,244.8038,247.61,2011696,246.936324625286,248.392999509945,244.246265156783,247.046074102898,2016288.04816599,0.0,1.0
2025-01-22,248.0,249.99,246.8,247.75,1346961,247.435185887156,249.420653709395,246.237918858669,247.185755256221,1350035.67420013,0.0,1.0
2025-01-23,250.11,250.58,246.4,248.06,1221860,249.540380412244,250.009309998401,245.838829849174,247.49504923858,1224649.109275,0.0,1.0
2025-01-24,247.73,250.39,247.0,250.12,1061670,247.165800805746,249.819742718891,246.437463363417,249.550357637481,1064093.44756682,0.0,1.0
2025-01-27,249.72,249.965,245.33,245.35,1175583,249.151268627986,249.395710646302,244.771266748774,244.791221199249,1178266.47392405,0.0,1.0
2025-01-28,253.66,254.85,249.55,250.11,1578883,253.082295371516,254.269585174765,248.98165579895,249.540380412244,1582487.07675138,0.0,1.0
2025-01-29,253.93,255.73,252.47,254.15,1442857,253.351680452925,255.147580995655,251.895005568267,253.571179408148,1446150.57360189,0.0,1.0
2025-01-30,256.79,258.08,255.38,255.38,1019487,256.205166870817,257.49222892644,254.798378112346,254.798378112346,1021814.15748731,0.0,1.0
2025-01-31,256.07,258.31,255.505,257.35,1888314,255.486806653726,257.7217051069,254.923093427813,256.763891484111,1892624.40715918,0.0,1.0
2025-02-03,256.27,257.4,250.66,251.95,1167172,255.686351158473,256.813777610298,250.0891278003,251.376189855923,1169836.27434463,0.0,1.0
2025-02-04,258.74,259.21,256.075,257.11,1187311,258.150725792107,258.619655378265,255.491795266344,256.524438078414,1190021.24513644,0.0,1.0
2025-02-05,257.85,260.79,256.8307,258.74,2106137,257.26275274598,260.196056965772,256.245774177534,258.150725792107,2110944.62627562,0.0,1.0
2025-02-06,270.39,273.78,257.68,257.68,3758217,269.774193193661,273.156472549135,257.093139916945,257.093139916945,3766795.78798895,0.0,1.0
2025-02-07,269.69,274.18,268.21,270.07,1639617,269.075787427044,273.55556155863,267.599158091911,269.454921986065,1643359.71273481,0.0,1.0
2025-02-10,267.48,271.47,265.435,271.11,1392909,266.870820649582,270.851733519299,264.830478088537,270.492553410753,1396088.55855101,0.0,1.0
2025-02-11,269.12,270.8883,263.0,263.5,2045125,268.507085588513,270.27135832724,262.401023743234,262.899885005103,2049793.35570855,0.0,1.0
2025-02-12,273.45,274.5287,268.17,268.18,1841722,272.827224116301,273.903467402658,267.559249190962,267.569226416199,1845926.0527656,0.0,1.0
2025-02-13,269.52,275.22,267.77,275.22,1546941,268.906174598009,274.593192983319,267.160160181466,274.593192983319,1550472.16354654,0.0,1.0
2025-02-14,265.87,271.0,264.71,270.78,1699288,265.264487386363,270.382803933142,264.107129258827,270.163304977919,1703166.92223471,0.0,1.0
2025-02-18,268.87,269.3,262.9801,265.78,1791076,268.257654957579,268.686675642786,262.381169065011,265.174692359227,1795164.44440757,0.0,1.0
2025-02-19,269.51,270.865,266.475,267.73,1551628,268.896197372771,270.248111392437,265.868109513225,267.120251280517,1555169.86244427,0.0,1.0
2025-02-20,267.81,269.81,265.13,269.7,1111743,267.200069082416,269.195514129893,264.526172718797,269.085764652282,1114280.74795207,0.0,1.0
2025-02-21,259.49,269.84,256.8,268.56,1797437,259.048676063472,269.381073447791,256.363251042813,268.103250389634,1800499.17342839,0.15,1.0
2025-02-24,258.9,264.67,258.1,262.08,1423506,258.459679497603,264.219866251953,257.661040086255,261.634271157712,1425931.13214558,0.0,1.0
2025-02-25,257.95,259.95,254.17,259.95,1304922,257.511295196627,259.507893724997,253.737723978006,259.507893724997,1307145.10850089,0.0,1.0
2025-02-26,259.96,262.8,259.165,260.14,1235096,259.517876717639,262.353046627926,258.724228802612,259.697570585193,1237200.15060595,0.0,1.0
2025-02-27,259.1,263.62,258.365,260.96,1004097,258.65933935044,263.171652024558,257.925589391264,260.516175981825,1005807.61303007,0.0,1.0
2025-02-28,264.96,265.26,259.95,260.18,1715065,264.509373038566,264.808862817822,259.507893724997,259.73750255576,1717986.84175076,0.0,1.0
2025-03-03,263.58,267.885,260.986,264.9,1119448,263.13172005399,267.429398386309,260.542131762694,264.449475082715,1121355.12882847,0.0,1.0
2025-03-04,259.56,262.8076,255.59,259.69,1950230,259.118557011965,262.360633702334,255.155308933149,259.248335916309,1953552.47666274,0.0,1.0
2025-03-05,259.49,260.74,255.72,259.55,1284562,259.048676063472,260.296550143704,255.285087837493,259.108574019323,1286750.42252803,0.0,1.0
2025-03-06,251.12,256.215,250.3185,255.08,1704645,250.69291122224,255.779245973265,249.892774361996,254.646176308415,1707549.08989235,0.0,1.0
2025-03-07,247.14,250.11,242.225,250.11,2219324,246.719680150782,249.684628965413,241.813039267311,249.684628965413,2223104.91414708,0.0,1.0
2025-03-10,238.9,243.27,237.1,242.63,3345133,238.493694213895,242.856261998385,236.696755538361,242.217350469306,3350831.87978662,0.0,1.0
2025-03-11,231.83,238.46,229.16,236.76,4283243,231.435718416104,238.054442537653,228.770259380729,236.357333788538,4290540.07516977,0.0,1.0
2025-03-12,228.4,235.35,225.18,234.87,3361478,228.011551939948,234.949731826036,224.797028309271,234.470548179227,3367204.725672,0.0,1.0
2025-03-13,221.78,227.865,220.69,227.43,4308156,221.40281081104,227.477461833609,220.314664613078,227.043201653688,4315495.5177848,0.0,1.0
2025-03-14,229.37,230.17,224.44,224.7,2766539,228.979902226208,229.778541637556,224.058286853774,224.317844662462,2771252.16781305,0.0,1.0
2025-03-17,234.65,235.5,228.36,228.36,2486607,234.250922341107,235.099476715664,227.97161996938,227.97161996938,2490843.26635161,0.0,1.0
2025-03-18,227.05,234.04,226.56,234.03,1693763,226.663847933297,233.641959789953,226.174681293847,233.631976797312,1696648.55095538,0.0,1.0
2025-03-19,232.95,234.92,227.67,228.35,1454326,232.553813591991,234.520463142437,227.282793477092,227.961636976738,1456803.63812218,0.0,1.0
2025-03-20,231.91,233.78,230.71,230.74,1413169,231.515582357239,233.382401981265,230.317623240216,230.347572218142,1415576.52168873,0.0,1.0
2025-03-21,229.33,229.43,219.51,227.26,4380655,228.93997025564,229.039800182059,219.136671481339,226.873490778776,4388118.02949141,0.0,1.0
2025-03-24,232.56,233.06,229.01,232.46,2097831,232.164476878959,232.663626511052,228.620514491101,232.064646952541,2101404.93463329,0.0,1.0
2025-03-25,234.67,235.0,231.87,234.0,1882894,234.27088832639,234.600327083571,231.475650386671,233.602027819386,1886101.76081458,0.0,1.0
2025-03-26,234.86,236.504,232.97,235.0,1735365,234.460565186586,236.101769176906,232.573779577275,234.600327083571,1738321.42550562,0.0,1.0
2025-03-27,232.05,233.94,229.42,233.41,2225017,231.655344254225,233.542129863535,229.029817189417,233.013031253517,2228807.61293114,0.0,1.0
2025-03-28,225.71,231.99,224.32,230.93,1942432,225.326126919289,231.595446298373,223.938490942071,230.537249078337,1945741.1917307,0.0,1.0
2025-03-31,227.55,228.39,219.21,222.16,3838277,227.16299756539,228.001568947306,218.837181702084,221.782164531431,3844816.01629943,0.0,1.0
2025-04-01,227.28,228.01,223.35,226.24,2005594,226.89345676406,227.622215226915,222.970140655811,225.855225529307,2009010.7966137,0.0,1.0
2025-04-02,231.38,232.04,224.2,224.39,1508347,230.98648374722,231.645361261583,223.818695030369,224.008371890564,1510916.67009369,0.0,1.0
2025-04-03,217.38,223.32,215.99,219.85,4213405,217.010294048625,222.940191677886,215.622658071407,219.476093231163,4220583.09683122,0.0,1.0
2025-04-04,208.85,216.155,207.205,212.18,5071324,208.494801325123,215.787377449997,206.852599035538,211.81913787486,5079963.67616086,0.0,1.0
2025-04-07,204.14,214.38,199.6823,202.155,6159056,203.79281179081,214.015396256068,199.34269316085,201.811187751402,6169548.77255733,0.0,1.0
2025-04-08,201.28,211.49,197.94,211.01,4003442,200.937675895239,211.130311382572,197.60335635286,210.651127735763,4010262.39688429,0.0,1.0
2025-04-09,218.65,219.18,196.04,199.7,6665760,218.27813411414,218.807232724158,195.706587750908,199.360363057826,6677116.01033695,0.0,1.0
2025-04-10,209.92,214.13,204.26,213.69,3213944,209.562981537801,213.765821440022,203.912607702512,213.32656976378,3219419.38184489,0.0,1.0
2025-04-11,212.41,213.9,205.03,208.53,2751842,212.048746705623,213.536212609259,204.681298135935,208.175345560584,2756530.12951526,0.0,1.0
2025-04-14,210.13,213.24,206.66,211.75,2872636,209.77262438328,212.877335094897,206.308525936557,211.389869191261,2877529.91818942,0.0,1.0
2025-04-15,211.32,213.05,210.37,211.32,2606045,210.960600507661,212.687658234702,210.012216206685,210.960600507661,2610484.74489909,0.0,1.0
2025-04-16,209.09,213.03,206.86,209.27,2300003,208.734393148527,212.667692249418,206.508185789394,208.914087016081,2303921.36157363,0.0,1.0
2025-04-17,210.45,212.445,208.885,210.8,2144574,210.09208014782,212.08368717987,208.529741799369,210.441484890285,2148227.56756204,0.0,1.0
2025-04-21,204.59,209.1,201.15,209.0,2519364,204.242046459693,208.744376141169,200.807896990895,208.644546214751,2523656.07226581,0.0,1.0
2025-04-22,210.64,211.09,206.6,206.6,1683822,210.281757008015,210.730991676898,206.248627980706,206.248627980706,1686690.61513729,0.0,1.0
2025-04-23,215.36,221.99,213.82,217.165,2181162,214.99372953497,221.612453656519,213.456348668124,216.795659706825,2184877.9000952,0.0,1.0
2025-04-24,219.36,220.24,214.04,214.5,1786900,218.986926591712,219.865429944195,213.675974506245,214.135192167771,1789944.22224489,0.0,1.0
2025-04-25,219.62,221.27,217.24,219.56,1591648,219.2464844004,220.893678186306,216.870532151639,219.186586444549,1594359.5844466,0.0,1.0
2025-04-28,221.6,225.18,219.23,220.91,2705241,221.223116943487,224.797028309271,218.857147687368,220.534290451199,2709849.73850243,0.0,1.0
2025-04-29,226.41,227.64,221.595,224.6,3078966,226.024936404219,227.252844499167,221.218125447166,224.218014736043,3084211.42883679,0.0,1.0
2025-04-30,225.48,225.83,217.05,223.035,2455079,225.096518088526,225.445922830991,216.680855291443,222.655676387593,2459261.55420268,0.0,1.0
2025-05-01,234.09,235.79,226.905,226.905,3868928,233.691874753163,235.388983502278,226.519094539991,226.519094539991,3875519.23436201,0.0,1.0
2025-05-02,240.9,241.52,235.2,235.2,2992458,240.490292742265,241.10923828606,234.799986936409,234.799986936409,2997556.05093206,0.0,1.0
2025-05-05,238.96,241.37,237.535,238.41,1593221,238.553592169746,240.959493396433,237.131015718281,238.004527574444,1595935.26426169,0.0,1.0
2025-05-06,236.59,239.9321,235.985,238.0,1777567,236.187622913626,239.52403888446,235.583651858794,237.595224876128,1780595.32223582,0.0,1.0
2025-05-07,241.65,244.38,237.57,238.07,2099889,241.239017190404,243.964374181631,237.165956192528,237.665105824621,2103466.44071051,0.0,1.0
2025-05-08,243.18,246.1,241.49,242.9,1787831,242.766415064608,245.68144891603,241.079289308135,242.486891270636,1790876.80832744,0.0,1.0
2025-05-09,243.01,243.615,240.76,242.55,1300602,242.596704189697,243.200675244529,240.350530845279,242.137486528171,1302817.74880527,0.0,1.0
2025-05-12,252.42,259.56,249.8425,256.01,2988602,251.990700265681,259.118557011965,249.417583912243,255.574594624107,2993693.48172227,0.0,1.0
2025-05-13,256.01,258.21,253.105,253.92,2030893,255.574594624107,257.770853005315,252.674535261648,253.488149161959,2034352.89683115,0.0,1.0
2025-05-14,253.0,257.1594,252.78,255.5,2098117,252.569713838909,256.722039798362,252.350088000788,255.065461999372,2101691.42187239,0.0,1.0
2025-05-15,252.49,253.53,251.035,251.72,1550286,252.060581214174,253.098812448927,250.608055784785,251.291890780752,1552927.11876834,0.0,1.0
2025-05-16,255.77,255.87,250.47,252.35,1706368,255.335002800702,255.434832727121,250.04401670052,251.920819317188,1709275.02525243,0.0,1.0
2025-05-19,256.45,257.2399,252.0,252.82,1072812,256.013846300349,256.802402889129,251.571414574723,252.390019971355,1074639.67818847,0.0,1.0
2025-05-20,253.41,255.63,252.52,254.83,1627224,252.979016537225,255.195240903716,252.0905301921,254.396601492368,1629996.19290291,0.0,1.0
2025-05-21,246.76,251.24,246.49,250.11,2064978,246.340326430392,250.812707133943,246.070785629062,249.684628965413,2068495.9651703,0.0,1.0
2025-05-22,246.64,248.17,245.24,246.68,1463566,246.22053051869,247.747928392893,244.82291154883,246.260462489257,1466059.37969336,0.0,1.0
2025-05-23,244.77,245.77,243.07,243.12,1058296,244.503455784291,245.502366826429,242.805307012655,242.855252564762,1059449.69607519,0.15,1.0
2025-05-27,253.08,253.4709,247.97,247.97,2112410,252.804406544463,253.194880870835,247.699971119135,247.699971119135,2114712.83316406,0.0,1.0
2025-05-28,250.78,253.7799,250.295,253.0,1725342,250.506911147544,253.503544382856,250.022439292107,252.724493661092,1727222.87292568,0.0,1.0
2025-05-29,248.26,252.67,246.81,250.99,1501420,247.989655321355,252.394853017187,246.541234310254,250.716682466394,1503056.76548074,0.0,1.0
2025-05-30,248.44,249.47,246.15,247.76,2149710,248.16945930894,249.198337682343,245.881953022442,247.490199800285,2152053.49557193,0.0,1.0
2025-06-02,249.13,249.48,243.54,247.66,1878907,248.858707928015,249.208326792764,243.27479520246,247.390308696072,1880955.28104004,0.0,1.0
2025-06-03,251.1,252.79,248.795,248.82,1676179,250.826562681029,252.514722342243,248.524072728899,248.549045504952,1678006.27812787,0.0,1.0
2025-06-04,249.43,252.13,249.235,251.12,1255908,249.158381240657,251.855441054432,248.96359358744,250.846540901872,1257277.12180562,0.0,1.0
2025-06-05,248.47,250.91,247.275,249.0,1024425,248.199426640204,250.636769583022,247.005727944848,248.728849492537,1025541.77177446,0.0,1.0
2025-06-06,252.81,253.32,249.51,250.98,1708163,252.534700563086,253.044145194577,249.238294124028,250.706693355972,1710025.14532501,0.0,1.0
2025-06-09,252.07,254.12,251.28,252.82,1080980,251.795506391903,253.843274028288,251.006366668614,252.544689673507,1082158.42492399,0.0,1.0
2025-06-10,253.54,253.94,251.55,252.53,1503272,253.263905623847,253.663470040703,251.276072649991,252.255005471287,1504910.78442925,0.0,1.0
2025-06-11,253.54,256.66,252.34,254.32,1624516,253.263905623847,256.38050807532,252.065212373281,254.043056236715,1626286.9579676,0.0,1.0
2025-06-12,250.55,253.15,249.5,251.9,1609141,250.277161607852,252.874330317413,249.228305013607,251.62569151474,1610895.19698849,0.0,1.0
2025-06-13,243.88,248.64,241.45,245.83,2254890,243.614424956787,248.369241517368,241.18707112439,245.562301488958,2257348.15702127,0.0,1.0
2025-06-16,247.35,248.81,246.125,246.7,1420576,247.080646273009,248.539056394531,245.856980246389,246.431354095618,1422124.63379972,0.0,1.0
2025-06-17,246.97,249.43,245.65,245.65,1648437,246.701060076996,249.158381240657,245.382497501373,245.382497501373,1650234.03532574,0.0,1.0
2025-06-18,247.56,250.54,246.59,247.75,1526901,247.290417591858,250.267172497431,246.321473880983,247.480210689864,1528565.54346506,0.0,1.0
2025-06-20,248.86,250.8,246.62,249.29,3576586,248.589001946638,250.526889368387,246.351441212247,249.018533694758,3580484.99728504,0.0,1.0
2025-06-23,252.34,252.44,243.53,248.79,1828388,252.065212373281,252.165103477495,243.264806092039,248.519078173688,1830381.20800562,0.0,1.0
2025-06-24,255.93,257.42,253.0725,254.37,2349908,255.651303014559,257.139680467345,252.796914711647,254.093001788822,2352469.74041728,0.0,1.0
2025-06-25,253.72,256.76,251.57,256.76,1785263,253.443709611432,256.480399179534,251.296050870834,256.480399179534,1787209.19550322,0.0,1.0
2025-06-26,257.49,258.05,253.72,254.55,1584678,257.209604240295,257.768994423893,253.443709611432,254.272805776407,1586405.52877176,0.0,1.0
2025-06-27,265.5,266.24,257.69,257.69,8694882,265.210881687826,265.950075859009,257.409386448723,257.409386448723,8704360.68199221,0.0,1.0
2025-06-30,266.34,266.69,262.74,265.61,3011473,266.049966963223,266.399585827971,262.453887211523,265.320761902461,3014755.94218312,0.0,1.0
2025-07-01,268.96,270.45,264.7,265.42,2207038,268.667113893626,270.155491346413,264.411752854115,265.130968804455,2209443.99140353,0.0,1.0
2025-07-02,270.11,270.78,268.01,268.69,1292899,269.815861592086,270.485131990318,267.718148403594,268.397407912249,1294308.44735869,0.0,1.0
2025-07-03,273.42,274.29,271.32,271.32,928231,273.122257141565,273.991309748225,271.024543953073,271.024543953073,929242.906367941,0.0,1.0
2025-07-07,270.85,274.33,268.17,272.1,1492365,270.555055763268,274.031266189911,267.877974170336,271.803694565942,1493991.89421792,0.0,1.0
2025-07-08,272.96,274.807,271.05,271.85,1676516,272.662758062181,274.507746757011,270.754837971696,271.553966805407,1678343.64550673,0.0,1.0
2025-07-09,272.53,274.81,270.02,274.56,1274123,272.233226314061,274.510743490137,269.725959598293,274.261015729603,1275511.97879649,0.0,1.0
2025-07-10,277.48,277.77,273.01,273.9,1349469,277.177835972648,277.467520174868,272.712703614288,273.601734441791,1350940.11686039,0.0,1.0
2025-07-11,277.31,277.86,275.15,275.99,1327457,277.008021095484,277.55742216866,274.850373244465,275.689458519861,1328904.12058902,0.0,1.0
2025-07-14,278.65,279.29,274.05,277.27,2033486,278.34656189195,278.985864958919,273.751571098112,276.968064653799,2035702.7945614,0.0,1.0
2025-07-15,274.34,279.46,273.55,278.65,1756404,274.041255300332,279.155679836082,273.252115577043,278.34656189195,1758318.73500915,0.0,1.0
2025-07-16,273.47,275.94,271.68,275.26,1489975,273.172202693672,275.639512967754,271.384151928243,274.9602534591,1491599.28877141,0.0,1.0
2025-07-17,272.21,274.48,270.04,273.27,1503860,271.913574780577,274.181102846232,269.745937819136,272.972420485244,1505499.4254345,0.0,1.0
2025-07-18,272.68,273.86,271.12,273.39,2352514,272.383062970382,273.561778000106,270.824761744646,273.0922898103,2355078.58133511,0.0,1.0
2025-07-21,270.85,274.51,270.85,273.85,2139940,270.555055763268,274.211070177496,270.555055763268,273.551788889684,2142272.84485545,0.0,1.0
2025-07-22,273.84,275.27,270.715,272.51,2929961,273.541799779263,274.970242569521,270.420202772579,272.213248093218,2933155.08228525,0.0,1.0
2025-07-23,266.85,271.52,264.0,264.9,3727245,266.559411594713,271.224326161501,263.712515124618,264.611535062543,3731308.23743808,0.0,1.0
2025-07-24,267.57,271.305,266.31,266.43,2397759,267.278627545053,271.009560287441,266.019999631958,266.139868957015,2400372.90494488,0.0,1.0
2025-07-25,273.65,274.36,267.71,269.19,1735698,273.352006681257,274.061233521175,267.418475090953,268.896863433318,1737590.16246712,0.0,1.0
2025-07-28,270.57,273.9,270.05,273.16,1753804,270.275360671469,273.601734441791,269.755926929557,272.862540270609,1755715.9006322,0.0,1.0
2025-07-29,273.06,273.15,269.83,271.52,1810763,272.762649166395,272.852551160187,269.536166500287,271.224326161501,1812736.99420029,0.0,1.0
2025-07-30,273.29,275.98,272.105,273.64,1558860,272.992398706087,275.67946940944,271.808689121152,273.342017570835,1560559.38340858,0.0,1.0
2025-07-31,268.08,274.25,267.35,273.06,2313800,267.788072176544,273.95135330654,267.058867115783,272.762649166395,2316322.37746223,0.0,1.0
2025-08-01,260.84,264.7,257.61,264.7,1965471,260.55595623146,264.411752854115,257.329473565352,264.411752854115,1967613.64835036,0.0,1.0
2025-08-04,262.42,262.77,260.29,261.49,1129189,262.134235678039,262.483854542787,260.006555158283,261.20524840885,1130419.97972348,0.0,1.0
2025-08-05,260.15,262.4,257.5,261.62,1370576,259.866707612384,262.114257457196,257.219593350716,261.335106844328,1372070.12655056,0.0,1.0
2025-08-06,260.95,262.0,258.1,259.73,1200503,260.665836446095,261.714693040341,257.818939976,259.447164974686,1201811.72232282,0.0,1.0
2025-08-07,260.92,265.03,259.19,264.42,1277795,260.635869114831,264.741393498021,258.907753011931,264.132057762316,1279187.98180886,0.0,1.0
2025-08-08,262.3,265.22,258.57,261.21,1957946,262.014366352982,264.931186596027,258.288428165805,260.925553317051,1960080.44500937,0.0,1.0
2025-08-11,261.05,263.45,260.01,260.9,1523273,260.765727550309,263.163114051442,259.726860066485,260.615890893988,1524933.58841906,0.0,1.0
2025-08-12,268.77,269.02,262.33,262.66,1408405,268.47732079562,268.727048556154,262.044333684246,262.373974328152,1409940.36564513,0.0,1.0
2025-08-13,272.85,273.47,267.565,268.45,1763069,272.552877847546,273.172202693672,267.273632989842,268.157669262135,1764991.00082546,0.0,1.0
2025-08-14,270.34,271.63,269.42,271.36,1065166,270.045611131777,271.334206376136,269.12661297301,271.064500394759,1066327.18537122,0.0,1.0
2025-08-15,267.73,271.12,267.59,271.12,1699134,267.438453311795,270.824761744646,267.298605765896,270.824761744646,1700986.30240596,0.0,1.0
2025-08-18,269.15,270.77,266.425,267.36,1586814,268.856906991632,270.475142879897,266.134874401804,267.068856226204,1588543.85732144,0.0,1.0
2025-08-19,271.73,273.82,268.33,268.53,1604258,271.43409748035,273.52182155842,268.037799937079,268.237582145506,1606006.87381053,0.0,1.0
2025-08-20,269.9,272.33,268.855,269.85,1303811,269.606090273236,272.033444105633,268.562228234201,269.556144721129,1305232.34302075,0.0,1.0
2025-08-21,269.19,270.785,267.64,268.66,1259774,268.896863433318,270.490126545529,267.348551318003,268.367440580984,1261147.33630612,0.0,1.0
2025-08-22,277.5,278.64,270.0501,271.01,1578623,277.197814193491,278.336572781529,269.756026820661,270.71488153001,1580343.92794388,0.0,1.0
2025-08-25,274.07,278.01,272.94,277.55,1242222,273.771549318955,277.707258824981,272.642779841338,277.247759745597,1243576.20208138,0.0,1.0
2025-08-26,275.34,276.96,273.5,274.36,1366042,275.040166342471,276.658402230736,273.202170024936,274.061233521175,1367531.1838332,0.0,1.0
2025-08-27,276.4,277.62,274.545,275.12,1294909,276.099012047138,277.317683518547,274.246032063971,274.8204059132,1296320.63855011,0.0,1.0
2025-08-28,276.3,277.655,275.82,277.62,1728906,275.999120942924,277.352645405022,275.519643642698,277.317683518547,1730790.7582024,0.0,1.0
2025-08-29,276.06,277.59,273.042,274.4,1108681,275.909218949132,277.438383279321,272.892867348797,274.250125623566,1109286.88075634,0.15,1.0
2025-09-02,276.01,276.26,271.06,273.1,1856226,275.859246258602,276.109109711248,270.911949896224,272.95083566981,1857240.40505684,0.0,1.0
2025-09-03,275.0,279.73,274.625,275.78,1235251,274.849797909915,279.577214433966,274.475002730947,275.629371882169,1235926.0497304,0.0,1.0
2025-09-04,278.06,279.26,274.68,275.74,2003643,277.908126570295,279.107471142992,274.529972690529,275.589393729745,2004737.96666423,0.0,1.0
2025-09-05,272.3,279.805,270.23,278.2,1578860,272.151272621345,279.652173469759,270.082403233441,278.048050103776,1579722.82789274,0.0,1.0
2025-09-08,277.8,277.9,271.87,272.45,1544745,277.648268579543,277.748213960602,271.721507482795,272.301190692932,1545589.18445789,0.0,1.0
2025-09-09,274.97,277.41,274.71,277.08,863175,274.819814295598,277.258481593417,274.559956304846,276.928661835925,863646.714696881,0.0,1.0
2025-09-10,273.1,275.68,271.61,274.31,1131845,272.95083566981,275.529426501111,271.461649492044,274.160174780614,1132463.53960216,0.0,1.0
2025-09-11,278.22,278.7826,272.54,273.49,958683,278.068039179988,278.630331893821,272.391141535885,273.340622655937,959206.908663654,0.0,1.0
2025-09-12,274.73,277.89,274.685,277.83,703554,274.579945381058,277.738219422496,274.534969959582,277.678252193861,703938.483751093,0.0,1.0
2025-09-15,271.25,275.1799,271.18,274.81,1442799,271.101846120234,275.029599650439,271.031884353494,274.659901685905,1443587.47220198,0.0,1.0
2025-09-16,273.88,274.25,270.55,271.74,1126694,273.730409642064,274.100207551979,270.402228452827,271.591578487419,1127309.72464296,0.0,1.0
2025-09-17,266.41,274.43,263.8989,274.43,2551530,266.26448967702,274.280109237884,263.754761213269,274.280109237884,2552924.38028272,0.0,1.0
2025-09-18,266.3,268.85,265.59,266.78,1683366,266.154549757856,268.703156974839,265.444937552343,266.634287586935,1684285.93915768,0.0,1.0
2025-09-19,268.61,269.565,266.0,267.81,3686524,268.463288060299,269.417766449405,265.854713614682,267.663725011834,3688538.64077529,0.0,1.0
2025-09-22,266.58,267.97,265.3,266.2,1245904,266.434396824819,267.823637621527,265.155095947275,266.054604376798,1246584.87146604,0.0,1.0
2025-09-23,263.7,268.72,263.63,267.27,1233640,263.555969850344,268.573227979463,263.486008083603,267.12401995412,1234314.16933839,0.0,1.0
2025-09-24,263.17,266.1,260.05,264.02,2465845,263.026259330736,265.95465899574,259.907963441722,263.87579506973,2467192.55446663,0.0,1.0
2025-09-25,261.28,262.76,260.24,262.76,2826082,261.137291628737,262.616483268397,260.097859665732,262.616483268397,2827626.41962984,0.0,1.0
2025-09-26,261.75,264.74,261.34,263.03,1895074,261.60703491971,264.595401813349,261.197258857372,262.886335797254,1896109.63501895,0.0,1.0
2025-09-29,262.28,264.34,260.96,263.03,1506517,262.136745439318,264.195620289116,260.817466409351,262.886335797254,1507340.29331828,0.0,1.0
2025-09-30,259.44,263.0,257.885,260.89,2525530,259.298296617267,262.856352182937,257.744145941813,260.74750464261,2526910.1715972,0.0,1.0
2025-10-01,256.75,259.41,255.05,257.81,2225337,256.609765866803,259.268313002949,254.910694388814,257.669186906019,2226553.11975371,0.0,1.0
2025-10-02,258.91,259.53,255.4,256.64,1856257,258.768586097659,259.388247460219,255.260503222518,256.499825947639,1857271.42199796,0.0,1.0
2025-10-03,258.43,259.485,256.89,258.9,1677453,258.28884826858,259.343272038743,256.749689400284,258.758591559553,1678369.7077747,0.0,1.0
2025-10-06,260.18,261.915,257.48,258.23,2937844,260.037892437097,261.771944798456,257.339367148527,258.088957506463,2939449.49621102,0.0,1.0
2025-10-07,258.64,261.2,256.39,260.59,2114623,258.498733568802,261.05733532389,256.249962494993,260.447668499436,2115778.61589187,0.0,1.0
2025-10-08,260.06,262.24,256.175,258.56,1468413,259.917957979827,262.096767286895,256.035079925718,258.418777263955,1469215.46994317,0.0,1.0
2025-10-09,260.1,264.15,260.03,261.06,1643998,259.957936132251,264.005724065106,259.88797436551,260.917411790409,1644896.42502186,0.0,1.0
2025-10-10,259.53,264.14,257.62,260.87,1857701,259.388247460219,263.995729527,257.479290682009,260.727515566398,1858716.21112649,0.0,1.0
2025-10-13,263.36,265.51,259.795,260.54,1342317,263.216155554746,265.364981247497,259.653102720023,260.397695808907,1343050.56000437,0.0,1.0
2025-10-14,268.4,268.65,261.39,261.54,1040265,268.253402760077,268.503266212723,261.247231547901,261.397149619488,1040833.49223987,0.0,1.0
2025-10-15,265.11,270.629,263.235,268.4,1416470,264.965199723264,270.481185303863,263.091223828424,268.253402760077,1417244.08372195,0.0,1.0
2025-10-16,257.47,266.31,256.7,265.52,2501991,257.329372610421,266.164544295962,256.559793176274,265.374975785602,2503358.30781842,0.0,1.0
2025-10-17,260.27,261.94,257.43,257.43,1519399,260.127843280049,261.796931143721,257.289394457998,257.289394457998,1520229.33317546,0.0,1.0
2025-10-20,261.04,263.99,260.14,260.53,1762672,260.897422714197,263.845811455413,259.997914284674,260.387701270801,1763635.27892743,0.0,1.0
2025-10-21,265.96,267.245,259.46,260.0,2082501,265.814735462258,267.099033608856,259.318285693478,259.857990751193,2083639.06160741,0.0,1.0
2025-10-22,275.06,279.6,272.12,274.0,3310234,274.90976513855,279.44728543859,271.97137093544,273.850344099334,3312043.00284174,0.0,1.0
2025-10-23,267.63,275.855,266.59,274.12,2173825,267.483823325929,275.704330917962,266.444391362925,273.970278556603,2175012.96906879,0.0,1.0
2025-10-24,267.77,270.39,266.76,269.53,1196123,267.623746859411,270.242315843134,266.614298510724,269.382785566034,1196776.66675168,0.0,1.0
2025-10-27,266.22,271.13,265.13,268.99,1577158,266.07459345301,270.981911662965,264.985188799476,268.84308050832,1578019.89777033,0.0,1.0
2025-10-28,260.9,266.3,260.435,265.22,1690796,260.757499180716,266.154549757856,260.292753158795,265.075139642428,1691719.99956281,0.0,1.0
2025-10-29,260.39,263.69,257.48,260.37,2098556,260.247777737319,263.545975312238,257.339367148527,260.227788661108,2099702.83547071,0.0,1.0
2025-10-30,260.18,263.31,258.13,260.01,1697456,260.037892437097,263.166182864217,257.989012125405,259.867985289298,1698383.63917225,0.0,1.0
2025-10-31,256.96,260.59,254.27,259.95,1903090,256.819651167025,260.447668499436,254.13112041656,259.808018060663,1904130.01566598,0.0,1.0
2025-11-03,259.09,259.63,253.54,255.76,1741057,258.948487783563,259.488192841277,253.401519134836,255.620306594327,1742008.46659138,0.0,1.0
2025-11-04,258.64,260.89,256.24,257.24,1720451,258.498733568802,260.74750464261,256.100044423406,257.099498233988,1721391.20566161,0.0,1.0
2025-11-05,264.46,265.46,257.04,259.31,1695925,264.315554746386,265.315008556968,256.899607471871,259.168367621891,1696851.80249927,0.0,1.0
2025-11-06,265.27,268.53,263.6648,264.3,1598798,265.125112332957,268.383331755453,263.520789076212,264.155642136693,1599671.72376858,0.0,1.0
2025-11-07,273.32,273.88,265.45,266.47,1904091,273.170715508138,273.730409642064,265.305014018862,266.324456905655,1905131.56270038,0.0,1.0
2025-11-10,274.54,277.345,272.07,274.23,1587226,274.390049157048,277.193517095729,271.921398244911,274.080218475767,1588093.39981055,0.0,1.0
2025-11-11,273.61,275.16,272.81,273.99,1636427,273.460557113207,275.009710519608,272.660994064742,273.840349561228,1637321.28756193,0.0,1.0
2025-11-12,274.8,277.68,272.79,273.22,1274625,274.649907147799,277.528334122274,272.64100498853,273.07077012708,1275321.56714515,0.0,1.0
2025-11-13,269.89,277.37,269.8,274.79,1410899,269.742588937844,277.218503440993,269.652638094891,274.639912609693,1411670.03923783,0.0,1.0
2025-11-14,269.67,270.5,265.88,268.5,1276814,269.522709099516,270.352255762298,265.734779157412,268.353348141135,1277511.76340717,0.0,1.0
2025-11-17,266.05,270.26,264.87,270.26,1374590,265.904686305211,270.112386847759,264.725330808724,270.112386847759,1375341.19680851,0.0,1.0
2025-11-18,267.94,270.32,264.91,264.91,1623073,267.79365400721,270.172354076394,264.765308961148,264.765308961148,1623959.98976246,0.0,1.0
2025-11-19,267.01,269.16,265.54,268.02,1234522,266.864161963369,269.012987656119,265.394964861814,267.873610312056,1235196.65134072,0.0,1.0
2025-11-20,264.32,269.99,263.945,268.01,1108443,264.175631212905,269.842534318902,263.800836033937,267.86361577395,1109048.75069222,0.0,1.0
2025-11-21,274.48,277.03,264.32,266.39,2148452,274.48,277.03,264.32,266.39,2148452,0.15,1.0
2025-11-24,274.33,276.0,271.925,274.84,2097336,274.33,276.0,271.925,274.84,2097336,0.0,1.0
2025-11-25,284.73,285.97,274.93,275.85,2364106,284.73,285.97,274.93,275.85,2364106,0.0,1.0
2025-11-26,285.77,287.31,283.63,284.8,1870968,285.77,287.31,283.63,284.8,1870968,0.0,1.0