date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-04-09,58.04,58.73,57.67,57.95,10608311,57.0274942274516,57.7054572015546,56.6639488645267,56.9390642743077,10796658.3273725,0.0,1.0
2019-04-10,57.3,57.94,56.88,56.97,5456394,56.3004035016019,56.9292387239584,55.8877303869305,55.9761603400744,5553270.61183681,0.0,1.0
2019-04-11,55.6,56.02,55.23,55.82,5487408,54.6300599422176,55.042733056889,54.2665145792927,54.8462220499026,5584835.25595076,0.0,1.0
2019-04-12,54.43,54.81,53.78,54.06,4701567,53.4804705513472,53.8538414646213,52.8418097786414,53.1169251884223,4785041.8885956,0.0,1.0
2019-04-15,55.75,56.22,54.73,55.09,4369887,54.7774431974574,55.2392440638754,53.7752370618267,54.1289568744023,4447473.01132354,0.0,1.0
2019-04-16,57.02,57.24,55.29,55.84,4322532,56.025288091821,56.241450199506,54.3254678813886,54.8658731506012,4399277.23773689,0.0,1.0
2019-04-17,56.61,57.5,56.31,56.68,4112600,55.6224405274989,56.4969145085883,55.3276740170193,55.6912193799441,4185617.95908434,0.0,1.0
2019-04-18,55.33,55.75,55.13,55.18,3893416,54.3647700827859,54.7774431974574,54.1682590757995,54.2173868275461,3962542.41399269,0.0,1.0
2019-04-22,55.0,55.194,54.65,54.71,1878947,54.0405269212584,54.2311425980352,53.6966326590322,53.7555859611281,1912307.13110141,0.0,1.0
2019-04-23,55.85,56.03,54.41,54.46,5069905,54.8756987009506,55.0525586072383,53.4608194506485,53.5099472023951,5159919.61748079,0.0,1.0
2019-04-24,56.65,57.03,55.44,55.74,4645082,55.6617427288961,56.0351136421703,54.4728511366284,54.767617647108,4727554.01464267,0.0,1.0
2019-04-25,57.88,58.69,57.55,57.6,2945579,56.8702854218625,57.6661550001573,56.5460422603349,56.5951700120815,2997876.85704948,0.0,1.0
2019-04-26,58.12,58.23,57.34,57.69,1001166,57.1060986302461,57.2141796840886,56.3397057029992,56.6835999652254,1018941.3970784,0.0,1.0
2019-04-29,57.42,57.96,57.02,57.33,1503832,56.4183101057938,56.948889824657,56.025288091821,56.3298801526499,1530532.0786475,0.0,1.0
2019-04-30,58.2,58.21,57.18,57.34,906120,57.1847030330407,57.19452858339,56.1824968974101,56.3397057029992,922207.884327555,0.0,1.0
2019-05-01,58.12,58.79,58.0,58.3,1584867,57.1060986302461,57.7644105036505,56.9881920260543,57.2829585365339,1613005.83036525,0.0,1.0
2019-05-02,59.64,59.76,58.43,58.48,2314315,58.5995822833427,58.7174888875346,57.410690691075,57.4598184428216,2355404.95719941,0.0,1.0
2019-05-03,58.5,59.35,58.03,59.28,1892227,57.4794695435203,58.3146413232125,57.0176686771023,58.2458624707672,1925822.91345239,0.0,1.0
2019-05-06,59.55,59.73,58.06,58.2,1449651,58.5111523301988,58.6880122364866,57.0471453281502,57.1847030330407,1475389.11151208,0.0,1.0
2019-05-07,58.33,59.26,57.88,59.26,1150671,57.3124351875818,58.2262113700686,56.8702854218625,58.2262113700686,1171100.81276991,0.0,1.0
2019-05-08,60.68,61.0,58.9,58.97,2246724,59.621439519672,59.9358571308502,57.8724915574931,57.9412704099383,2286613.89960264,0.0,1.0
2019-05-09,60.69,61.12,59.53,59.64,1956314,59.6312650700213,60.053763735042,58.4915012295002,58.5995822833427,1991047.75859751,0.0,1.0
2019-05-10,63.33,63.73,61.03,61.04,1944575,62.2252103622417,62.6182323762145,59.9653337818982,59.9751593322475,1979100.33623169,0.0,1.0
2019-05-13,61.64,62.879,61.49,62.58,1544740,60.5646923532067,61.7820780414874,60.4173090979669,61.4882940860427,1572166.38771481,0.0,1.0
2019-05-14,59.86,61.06,59.61,60.95,1281764,58.8157443910278,59.9948104329461,58.5701056322948,59.8867293791036,1304521.32901517,0.0,1.0
2019-05-15,60.85,61.4,59.97,59.98,870505,59.7884738756104,60.328879144823,58.9238254448703,58.9336509952196,885960.55086143,0.0,1.0
2019-05-16,61.14,62.09,60.86,61.75,1065972,60.0734148357407,61.0068421189261,59.7982994259597,60.6727734070492,1084898.00784931,0.0,1.0
2019-05-17,60.94,61.55,60.63,61.3,803507,59.8769038287543,60.4762624000628,59.5723117679254,60.2306236413298,817773.021798858,0.0,1.0
2019-05-20,59.61,60.37,59.29,59.55,1208900,58.5701056322948,59.3168474588431,58.2556880211165,58.5111523301988,1230363.65091112,0.0,1.0
2019-05-21,59.01,59.636,58.94,59.42,811018,57.9805726113356,58.595652063203,57.9117937588903,58.3834201756577,825417.377313783,0.0,1.0
2019-05-22,58.84,59.17,58.53,58.59,690803,57.8135382553971,58.1377814169247,57.5089461945682,57.5678994966642,703067.996641867,0.0,1.0
2019-05-23,58.8,59.14,58.632,58.92,658358,57.7742360539999,58.1083047658767,57.6091668081313,57.8921426581917,670046.94555922,0.0,1.0
2019-05-24,59.0,59.06,58.66,58.71,536398,57.9707470609863,58.0297003630822,57.6366783491094,57.685806100856,545921.582944347,0.0,1.0
2019-05-28,57.88,58.46,57.88,58.06,1281512,56.8702854218625,57.440167342123,56.8702854218625,57.0471453281502,1304264.854832,0.0,1.0
2019-05-29,58.68,58.72,57.84,58.08,902585,57.656329449808,57.6956316512053,56.8309832204652,57.0667964288488,918610.121480364,0.0,1.0
2019-05-30,58.62,59.06,58.42,58.86,498793,57.5973761477121,58.0297003630822,57.4008651407257,57.8331893560958,507648.917634965,0.0,1.0
2019-05-31,58.18,58.47,57.824,58.08,851887,57.165051932342,57.4499928924723,56.8152623399063,57.0667964288488,867011.993947986,0.0,1.0
2019-06-03,59.17,59.605,58.446,58.49,884487,58.1377814169247,58.5651928571201,57.4264115716339,57.469643993171,900190.797008373,0.0,1.0
2019-06-04,58.95,59.08,58.7001,58.87,1017667,57.9216193092397,58.0493514637808,57.6760788060102,57.8430149064451,1035735.36730231,0.0,1.0
2019-06-05,58.66,59.05,58.56,58.93,848945,57.6366783491094,58.0198748127329,57.5384228456162,57.901968208541,864017.759634989,0.0,1.0
2019-06-06,58.59,58.91,58.2,58.51,837927,57.5678994966642,57.8823171078424,57.1847030330407,57.4892950938696,852804.138404334,0.0,1.0
2019-06-07,58.82,59.26,58.73,58.91,516298,57.7938871546985,58.2262113700686,57.7054572015546,57.8823171078424,525464.713572759,0.0,1.0
2019-06-10,59.11,59.35,58.4476,58.57,461162,58.0788281148288,58.3146413232125,57.4279836596898,57.5482483959655,469349.790703509,0.0,1.0
2019-06-11,59.23,59.47,59.04,59.34,563106,58.1967347190206,58.4325479274043,58.0100492623835,58.3048157728631,573103.775341183,0.0,1.0
2019-06-12,59.33,59.44,58.78,59.01,659349,58.2949902225138,58.4030712763563,57.7545849533012,57.9805726113356,671055.540462069,0.0,1.0
2019-06-13,59.03,59.14,58.541,58.87,772923,58.0002237120342,58.1083047658767,57.5197542999525,57.8430149064451,786646.0122038,0.0,1.0
2019-06-14,57.9,58.35,57.78,58.09,755531,56.8899365225611,57.3320862882805,56.7720299183693,57.0766219791982,768945.222546553,0.0,1.0
2019-06-17,58.31,58.51,57.65,57.66,814360,57.2927840868832,57.4892950938696,56.6442977638281,56.6541233141774,828818.713504821,0.0,1.0
2019-06-18,58.5,59.16,58.47,58.6,1129233,57.4794695435203,58.1279558665754,57.4499928924723,57.5777250470135,1149282.18761627,0.0,1.0
2019-06-19,59.25,59.34,58.56,58.86,739586,58.2163858197193,58.3048157728631,57.5384228456162,57.8331893560958,752717.12393312,0.0,1.0
2019-06-20,59.57,59.98,59.35,59.43,779238,58.5308034308975,58.9336509952196,58.3146413232125,58.393245726007,793073.133103381,0.0,1.0
2019-06-21,59.82,59.99,59.15,59.3,1352318,58.7764421896305,58.9434765455689,58.1181303162261,58.2655135714659,1376327.99377353,0.0,1.0
2019-06-24,59.53,59.86,59.27,59.5,536358,58.4915012295002,58.8157443910278,58.2360369204179,58.4620245784522,545880.872756543,0.0,1.0
2019-06-25,58.96,59.43,58.69,59.0,1184161,57.931444859589,58.393245726007,57.6661550001573,57.9707470609863,1205185.41750894,0.0,1.0
2019-06-26,60.04,60.23,59.196,59.24,1252148,58.9926042973155,59.1792897539526,58.1633278478329,58.2065602693699,1274379.50596497,0.0,1.0
2019-06-27,60.24,60.37,59.67,59.7,1344543,59.1891153043019,59.3168474588431,58.6290589343907,58.6585355854386,1368414.9510191,0.0,1.0
2019-06-28,62.05,62.25,61.08,61.08,1859589,60.9675399175288,61.1640509245152,60.0144615336448,60.0144615336448,1892605.43571359,0.0,1.0
2019-07-01,61.74,62.26,61.5,61.6,1238992,60.6629478566999,61.1738764748645,60.4271346483162,60.5253901518094,1260989.92519618,0.0,1.0
2019-07-02,62.42,62.56,61.51,61.62,1473458,61.3310852804536,61.4686429853441,60.4369601986655,60.545041252508,1499618.79753842,0.0,1.0
2019-07-03,62.41,62.95,62.29,62.81,567743,61.3212597301043,61.8518394489675,61.2033531259124,61.7142817440771,577823.103862379,0.0,1.0
2019-07-05,60.86,61.61,60.82,61.5,641190,59.7982994259597,60.5352157021587,59.7589972245624,60.4271346483162,652574.132953677,0.0,1.0
2019-07-08,61.1,61.36,60.69,60.76,570892,60.0341126343434,60.2895769434257,59.6312650700213,59.7000439224665,581028.013397262,0.0,1.0
2019-07-09,60.69,60.93,60.3,60.66,878492,59.6312650700213,59.867078278405,59.2480686063978,59.6017884189733,894089.357611225,0.0,1.0
2019-07-10,61.13,61.2,60.76,60.87,792415,60.0635892853914,60.1323681378366,59.7000439224665,59.808124976309,806484.086720765,0.0,1.0
2019-07-11,61.53,61.73,61.135,61.64,715814,60.4566112993641,60.6531223063505,60.068502060566,60.5646923532067,728523.059321111,0.0,1.0
2019-07-12,61.41,61.46,60.88,60.96,570332,60.3387046951723,60.3878324469189,59.8179505266584,59.8965549294529,580458.070768004,0.0,1.0
2019-07-15,61.02,61.24,60.9,61.07,523977,59.9555082315488,60.1716703392339,59.837601627357,60.0046359832954,533280.051876462,0.0,1.0
2019-07-16,60.5,60.91,60.28,60.85,848510,59.4445796133842,59.8474271777063,59.2284175056992,59.7884738756104,863575.036342619,0.0,1.0
2019-07-17,60.74,61.1,60.71,60.96,741954,59.6803928217679,60.0341126343434,59.6509161707199,59.8965549294529,755127.167051127,0.0,1.0
2019-07-18,60.9,60.95,60.212,60.29,440050,59.837601627357,59.8867293791036,59.1616037633238,59.2382430560485,447862.953580476,0.0,1.0
2019-07-19,60.08,60.69,59.91,60.33,883208,59.0319064987128,59.6312650700213,58.8648721427744,59.2775452574458,898889.088753335,0.0,1.0
2019-07-22,59.8,60.289,59.67,60.04,757591,58.7567910889318,59.2372605010136,58.6290589343907,58.9926042973155,771041.797218467,0.0,1.0
2019-07-23,59.71,59.97,59.46,59.77,336434,58.668361135788,58.9238254448703,58.422722377055,58.7273144378839,342407.283092589,0.0,1.0
2019-07-24,59.03,59.21,58.67,58.86,571083,58.0002237120342,58.177083618322,57.6465038994587,57.8331893560958,581222.404544027,0.0,1.0
2019-07-25,58.87,59.04,58.336,58.75,813819,57.8430149064451,58.0100492623835,57.3183305177914,57.7251083022533,828268.10821477,0.0,1.0
2019-07-26,59.36,59.57,58.61,58.61,1506664,58.3244668735618,58.5308034308975,57.5875505973628,57.5875505973628,1533414.35994404,0.0,1.0
2019-07-29,59.47,59.5,58.98,59.32,664685,58.4325479274043,58.4620245784522,57.9510959602876,58.2851646721645,676486.279515143,0.0,1.0
2019-07-30,59.05,59.4,58.55,58.7,1371690,58.0198748127329,58.3637690749591,57.5285972952669,57.6759805505067,1396043.93772708,0.0,1.0
2019-07-31,58.75,59.08,58.466,58.62,983105,57.7251083022533,58.0493514637808,57.4460626723326,57.5973761477121,1000559.72953013,0.0,1.0
2019-08-01,58.88,59.53,58.5,58.59,863132,57.8528404567944,58.4915012295002,57.4794695435203,57.5678994966642,878456.645494429,0.0,1.0
2019-08-02,58.92,59.06,58.2,59.0,452693,57.8921426581917,58.0297003630822,57.1847030330407,57.9707470609863,460730.426190675,0.0,1.0
2019-08-05,58.2,58.37,57.82,57.99,1220057,57.1847030330407,57.3517373889791,56.8113321197665,56.978366475705,1241718.74004439,0.0,1.0
2019-08-06,58.88,58.95,58.315,58.44,730008,57.8528404567944,57.9216193092397,57.2976968620579,57.4205162414244,742969.069463416,0.0,1.0
2019-08-07,59.59,59.66,58.88,58.9,640813,58.5504545315961,58.6192333840414,57.8528404567944,57.8724915574931,652190.439433623,0.0,1.0
2019-08-08,59.64,59.91,59.05,59.25,544266,58.5995822833427,58.8648721427744,58.0198748127329,58.2163858197193,553929.276885425,0.0,1.0
2019-08-09,59.95,60.12,59.48,59.54,568761,58.9041743441716,59.0712087001101,58.4423734777536,58.5013267798495,578859.178141996,0.0,1.0
2019-08-12,59.43,59.91,59.17,59.64,574731,58.393245726007,58.8648721427744,58.1377814169247,58.5995822833427,584935.173671766,0.0,1.0
2019-08-13,59.89,60.04,59.02,59.02,609167,58.8452210420757,58.9926042973155,57.9903981616849,57.9903981616849,619982.574352364,0.0,1.0
2019-08-14,58.89,59.31,58.79,59.05,810163,57.8626660071437,58.2753391218152,57.7644105036505,58.0198748127329,824547.19704947,0.0,1.0
2019-08-15,59.58,59.74,58.9,58.9,455463,58.5406289812468,58.6978377868359,57.8724915574931,57.8724915574931,463549.606696112,0.0,1.0
2019-08-16,60.85,60.99,59.785,59.94,1077817,59.7884738756104,59.9260315805009,58.7420527634079,58.8943487938223,1096953.31221281,0.0,1.0
2019-08-19,61.75,62.29,60.4,60.4,1474336,60.6727734070492,61.2033531259124,59.346324109891,59.346324109891,1500512.38616072,0.0,1.0
2019-08-20,62.42,62.63,61.44,61.71,1845235,61.3310852804536,61.5374218377893,60.3681813462203,60.6334712056519,1877996.58482006,0.0,1.0
2019-08-21,60.51,61.48,60.02,60.11,4070993,59.4544051637335,60.4074835476175,58.9729531966169,59.0613831497608,4143272.23948516,0.0,1.0
2019-08-22,59.73,60.9,59.66,60.22,1670207,58.6880122364866,59.837601627357,58.6192333840414,59.1694642036033,1699861.01604542,0.0,1.0
2019-08-23,58.62,59.39,58.09,59.39,1332720,57.5973761477121,58.3539435246097,57.0766219791982,58.3539435246097,1356382.03725888,0.0,1.0
2019-08-26,58.56,58.95,58.46,58.7,821650,57.5384228456162,57.9216193092397,57.440167342123,57.6759805505067,836238.145232128,0.0,1.0
2019-08-27,60.57,60.97,58.53,58.58,2594448,59.5133584658295,59.9063804798022,57.5089461945682,57.5580739463148,2640511.63320295,0.0,1.0
2019-08-28,60.85,61.24,59.42,60.16,1852219,59.7884738756104,60.1716703392339,58.3834201756577,59.1105109015073,1885104.58361067,0.0,1.0
2019-08-29,60.86,61.28,60.42,60.54,1486829,59.7982994259597,60.2109725406312,59.3659752105897,59.4838818147815,1513227.19556665,0.0,1.0
2019-08-30,60.96,61.24,60.78,60.99,920670,59.8965549294529,60.1716703392339,59.7196950231652,59.9260315805009,937016.215141318,0.0,1.0
2019-09-03,60.56,60.8,60.3,60.51,748531,59.5035329154801,59.7393461238638,59.2480686063978,59.4544051637335,761820.939680826,0.0,1.0
2019-09-04,60.58,60.91,60.47,60.66,715572,59.5231840161788,59.8474271777063,59.4151029623363,59.6017884189733,728276.762684895,0.0,1.0
2019-09-05,59.79,60.61,59.78,60.48,1020545,58.7469655385825,59.5526606672267,58.7371399882332,59.4249285126856,1038664.46531482,0.0,1.0
2019-09-06,59.84,60.33,59.77,60.05,479473,58.7960932903291,59.2775452574458,58.7273144378839,59.0024298476648,487985.896925558,0.0,1.0
2019-09-09,58.6,59.37,58.59,59.37,759444,57.5777250470135,58.3342924239111,57.5678994966642,58.3342924239111,772927.696668494,0.0,1.0
2019-09-10,60.19,60.19,58.23,58.52,1802504,59.1399875525553,59.1399875525553,57.2141796840886,57.4991206442189,1834506.90894358,0.0,1.0
2019-09-11,59.75,60.4,59.39,59.46,1939142,58.7076633371852,59.346324109891,58.3539435246097,58.422722377055,1973570.87497319,0.0,1.0
2019-09-12,59.77,59.89,59.58,59.66,1033152,58.7273144378839,58.8452210420757,58.5406289812468,58.6192333840414,1051495.298756,0.0,1.0
2019-09-13,59.45,59.9,59.37,59.67,969380,58.4128968267056,58.855046592425,58.3342924239111,58.6290589343907,986591.04633983,0.0,1.0
2019-09-16,59.46,59.57,59.08,59.2,770796,58.422722377055,58.5308034308975,58.0493514637808,58.1672580679727,784481.247967313,0.0,1.0
2019-09-17,59.83,59.97,59.1,59.27,1208197,58.7862677399798,58.9238254448703,58.0690025644795,58.2360369204179,1229648.16936046,0.0,1.0
2019-09-18,59.48,59.89,59.41,59.41,1432737,58.4423734777536,58.8452210420757,58.3735946253084,58.3735946253084,1458174.80859909,0.0,1.0
2019-09-19,59.24,59.64,59.18,59.51,971906,58.2065602693699,58.5995822833427,58.147606967274,58.4718501288016,989161.894699662,0.0,1.0
2019-09-20,59.77,59.98,59.41,59.55,810957,58.7273144378839,58.9336509952196,58.3735946253084,58.5111523301988,825355.294277382,0.0,1.0
2019-09-23,60.58,60.78,59.63,59.71,1276616,59.5231840161788,59.7196950231652,58.5897567329934,58.668361135788,1299281.92784477,0.0,1.0
2019-09-24,59.71,60.58,59.482,60.45,1337641,58.668361135788,59.5231840161788,58.4443385878235,59.3954518616376,1361390.40811349,0.0,1.0
2019-09-25,59.36,59.89,59.21,59.39,524455,58.3244668735618,58.8452210420757,58.177083618322,58.3539435246097,533766.538620721,0.0,1.0
2019-09-26,58.85,59.36,58.65,59.23,412497,57.8233638057465,58.3244668735618,57.6268527987601,58.1967347190206,419820.758466278,0.0,1.0
2019-09-27,58.6,59.06,58.44,58.85,310340,57.5777250470135,58.0297003630822,57.4205162414244,57.8233638057465,315849.992078547,0.0,1.0
2019-09-30,58.29,58.79,58.28,58.46,540799,57.2731329861846,57.7644105036505,57.2633074358352,57.440167342123,550400.721357499,0.0,1.0
2019-10-01,57.67,58.075,57.53,58.0,1046675,56.6639488645267,57.0618836536742,56.5263911596363,56.9881920260543,1065258.39549789,0.0,1.0
2019-10-02,56.75,57.1,56.39,56.69,2056279,55.7599982323893,56.1038924946155,55.4062784198138,55.7010449302934,2092787.60669358,0.0,1.0
2019-10-03,56.66,56.82,56.0,56.03,896800,55.6715682792454,55.8287770848346,55.0230819561904,55.0525586072383,912722.410569188,0.0,1.0
2019-10-04,57.14,57.23,56.61,56.82,861392,56.1431946960128,56.2316246491567,55.6224405274989,55.8287770848346,876685.752324948,0.0,1.0
2019-10-07,56.98,57.39,56.9,56.97,771832,55.9859858904237,56.3888334547458,55.9073814876291,55.9761603400744,785535.641831441,0.0,1.0
2019-10-08,55.98,56.65,55.98,56.58,656800,55.0034308554917,55.6617427288961,55.0034308554917,55.5929638764509,668461.283744249,0.0,1.0
2019-10-09,56.25,56.4,56.01,56.14,494928,55.2687207149233,55.4161039701631,55.0329075065397,55.1606396610808,503715.295738389,0.0,1.0
2019-10-10,56.24,56.46,56.05,56.23,474621,55.258895164574,55.4750572722591,55.0722097079369,55.2490696142247,483047.751144913,0.0,1.0
2019-10-11,56.23,56.545,56.22,56.34,808212,55.2490696142247,55.5585744502283,55.2392440638754,55.3571506680672,822561.557639322,0.0,1.0
2019-10-14,57.03,57.45,56.52,56.56,584298,56.0351136421703,56.4477867568417,55.534010574355,55.5733127757523,594672.032839825,0.0,1.0
2019-10-15,57.82,58.39,57.06,57.12,1806868,56.8113321197665,57.3713884896778,56.0645902932182,56.1235435953142,1838948.39043301,0.0,1.0
2019-10-16,57.85,58.14,57.69,57.8,458314,56.8408087708145,57.1257497309448,56.6835999652254,56.7916810190679,466451.225331854,0.0,1.0
2019-10-17,59.07,59.17,58.58,58.61,808284,58.0395259134315,58.1377814169247,57.5580739463148,57.5875505973628,822634.835977369,0.0,1.0
2019-10-18,59.01,59.08,58.695,58.92,336951,57.9805726113356,58.0493514637808,57.671067775332,57.8921426581917,342933.462269958,0.0,1.0
2019-10-21,58.5,58.95,58.48,58.86,532674,57.4794695435203,57.9216193092397,57.4598184428216,57.8331893560958,542131.46445978,0.0,1.0
2019-10-22,58.1,58.86,58.09,58.79,567455,57.0864475295475,57.8331893560958,57.0766219791982,57.7644105036505,577529.99051019,0.0,1.0
2019-10-23,57.71,58.17,57.63,58.05,791427,56.703251065924,57.1552263819927,56.6246466631295,57.0373197778009,805478.545082003,0.0,1.0
2019-10-24,58.14,58.363,57.81,58.34,949546,57.1257497309448,57.3448595037346,56.8015065694172,57.3222607379312,966404.899717138,0.0,1.0
2019-10-25,58.29,58.618,58.25,58.41,656912,57.2731329861846,57.5954110376423,57.2338307847873,57.3910395903764,668575.2722701,0.0,1.0
2019-10-28,57.74,58.43,57.685,58.35,858319,56.732727716972,57.410690691075,56.6786871900507,57.3320862882805,873558.192146893,0.0,1.0
2019-10-29,58.06,58.46,57.58,57.6,2263011,57.0471453281502,57.440167342123,56.5755189113829,56.5951700120815,2303190.0703218,0.0,1.0
2019-10-30,58.98,58.99,58.41,58.7,383344,57.9510959602876,57.9609215106369,57.3910395903764,57.6759805505067,390150.155839914,0.0,1.0
2019-10-31,59.27,59.3,58.76,59.26,451480,58.2360369204179,58.2655135714659,57.7349338526026,58.2262113700686,459495.889745514,0.0,1.0
2019-11-01,58.94,59.32,58.91,59.24,643358,57.9117937588903,58.2851646721645,57.8823171078424,58.2065602693699,654780.625132662,0.0,1.0
2019-11-04,59.0,59.42,58.83,59.36,450800,57.9707470609863,58.3834201756577,57.8037127050478,58.3244668735618,458803.816552843,0.0,1.0
2019-11-05,58.67,58.89,58.41,58.88,964085,57.6465038994587,57.8626660071437,57.3910395903764,57.8528404567944,981202.035229254,0.0,1.0
2019-11-06,58.54,58.77,58.4,58.57,728880,57.5187717449176,57.7447594029519,57.3812140400271,57.5482483959655,741821.042167338,0.0,1.0
2019-11-07,58.65,58.815,58.47,58.66,1771764,57.6268527987601,57.7889743795238,57.4499928924723,57.6366783491094,1803221.12961608,0.0,1.0
2019-11-08,58.0,58.42,57.95,58.38,826069,56.9881920260543,57.4008651407257,56.9390642743077,57.3615629393284,840735.603229792,0.0,1.0
2019-11-11,58.31,58.55,58.24,58.33,797376,57.2927840868832,57.5285972952669,57.224005234438,57.3124351875818,811533.167763176,0.0,1.0
2019-11-12,58.68,58.81,58.35,58.35,777741,57.656329449808,57.7840616043492,57.3320862882805,57.3320862882805,791549.554324811,0.0,1.0
2019-11-13,59.12,59.12,58.64,58.72,437834,58.0886536651781,58.0886536651781,57.6170272484107,57.6956316512053,445607.609176126,0.0,1.0
2019-11-14,58.92,59.15,58.66,58.84,2176318,57.8921426581917,58.1181303162261,57.6366783491094,57.8135382553971,2214957.86253915,0.0,1.0
2019-11-15,58.83,59.183,58.59,58.84,3226582,57.8037127050478,58.1505546323788,57.5678994966642,57.8135382553971,3283868.97963777,0.0,1.0
2019-11-18,58.98,59.105,58.59,58.7,1898514,57.9510959602876,58.0739153396541,57.5678994966642,57.6759805505067,1932221.53722051,0.0,1.0
2019-11-19,59.09,59.46,58.78,58.84,1535680,58.0591770141301,58.422722377055,57.7545849533012,57.8135382553971,1562945.53017717,0.0,1.0
2019-11-20,56.89,57.844,56.27,57.27,4358819,55.8975559372798,56.8349134406049,55.288371815622,56.270926850554,4436208.50235813,0.0,1.0
2019-11-21,56.81,57.4,56.66,57.19,1853134,55.8189515344853,56.3986590050951,55.6715682792454,56.1923224477594,1886035.82915669,0.0,1.0
2019-11-22,56.72,57.08,56.42,57.06,1041235,55.7305215813414,56.0842413939169,55.4357550708618,56.0645902932182,1059721.80995652,0.0,1.0
2019-11-25,56.59,56.85,56.35,56.58,2010118,55.6027894268002,55.8582537358825,55.3669762184165,55.5929638764509,2045807.03221288,0.0,1.0
2019-11-26,56.14,56.17,55.83,56.03,3595614,55.1606396610808,55.1901163121288,54.8560476002519,55.0525586072383,3659453.03028135,0.0,1.0
2019-11-27,55.96,56.04,55.55,55.59,2012338,54.9837797547931,55.0623841575876,54.580932190471,54.6202343918682,2048066.44763601,0.0,1.0
2019-11-29,55.29,55.51,54.91,54.94,1197368,54.3254678813886,54.5416299890737,53.9520969681145,53.9815736191625,1218626.90376718,0.0,1.0
2019-12-02,55.73,55.86,55.05,55.28,1873678,54.7577920967587,54.8855242512999,54.089654673005,54.3156423310393,1906944.58161291,0.0,1.0
2019-12-03,55.37,55.65,55.15,55.57,1703868,54.4040722841832,54.6791876939642,54.1879101764982,54.6005832911696,1734119.65683731,0.0,1.0
2019-12-04,55.97,56.05,54.89,55.01,2187808,54.9936053051424,55.0722097079369,53.9324458674159,54.0503524716077,2226651.8639859,0.0,1.0
2019-12-05,55.27,55.81,54.93,55.81,1627403,54.30581678069,54.8363964995533,53.9717480688131,54.8363964995533,1656297.04407619,0.0,1.0
2019-12-06,55.76,55.77,55.284,55.29,1264416,54.7872687478067,54.797094298156,54.3195725511791,54.3254678813886,1286865.32056451,0.0,1.0
2019-12-09,55.44,55.71,55.37,55.43,1555265,54.4728511366284,54.7381409960601,54.4040722841832,54.4630255862791,1582878.25588078,0.0,1.0
2019-12-10,55.04,55.251,54.81,55.14,1352019,54.0798291226557,54.2871482350263,53.8538414646213,54.1780846261489,1376023.68511969,0.0,1.0
2019-12-11,55.7,55.825,54.84,54.9,1541829,54.7283154457108,54.8511348250773,53.8833181156693,53.9422714177652,1569203.70379737,0.0,1.0
2019-12-12,56.33,56.34,55.63,55.66,758970,55.3473251177179,55.3571506680672,54.6595365932655,54.6890132443135,772445.280943015,0.0,1.0
2019-12-13,55.8,56.16,55.64,56.15,1424983,54.826570949204,55.1802907617795,54.6693621436148,55.1704652114301,1450283.13869325,0.0,1.0
2019-12-16,56.25,56.46,56.1,56.35,887092,55.2687207149233,55.4750572722591,55.1213374596835,55.3669762184165,902842.047989119,0.0,1.0
2019-12-17,56.42,56.56,56.2,56.32,989385,55.4357550708618,55.5733127757523,55.2195929631767,55.3374995673686,1006951.22901538,0.0,1.0
2019-12-18,57.1,57.1,56.53,56.75,1050007,56.1038924946155,56.1038924946155,55.5438361247043,55.7599982323893,1068649.55414197,0.0,1.0
2019-12-19,57.21,57.231,56.89,57.2,835509,56.211973548458,56.2326072041916,55.8975559372798,56.2021479981087,850343.207551574,0.0,1.0
2019-12-20,57.0,57.318,56.94,57.17,968075,56.0056369911223,56.3180894922307,55.9466836890264,56.1726713470608,985262.876462719,0.0,1.0
2019-12-23,57.21,57.33,57.0,57.25,885926,56.211973548458,56.3298801526499,56.0056369911223,56.2512757498553,901655.346014628,0.0,1.0
2019-12-24,57.06,57.255,56.96,57.15,342180,56.0645902932182,56.25618852503,55.966334789725,56.1530202463621,348255.301570656,0.0,1.0
2019-12-26,57.0,57.24,56.97,57.07,438274,56.0056369911223,56.241450199506,55.9761603400744,56.0744158435676,446055.421241972,0.0,1.0
2019-12-27,57.41,57.51,57.28,57.46,1012246,56.4084845554444,56.5067400589376,56.2807524009033,56.457612307191,1030218.11910015,0.0,1.0
2019-12-30,56.17,57.09,56.17,57.07,889506,55.1901163121288,56.0940669442662,55.1901163121288,56.0744158435676,905298.907823099,0.0,1.0
2019-12-31,56.57,56.63,56.0,56.0,715392,55.5831383261016,55.6420916281975,55.0230819561904,55.0230819561904,728093.566839777,0.0,1.0
2020-01-02,56.37,56.68,55.965,56.5,915604,55.3866273191152,55.6912193799441,54.9886925299677,55.5143594736563,931860.269855921,0.0,1.0
2020-01-03,57.39,57.46,56.51,56.71,1015667,56.3888334547458,56.457612307191,55.5241850240057,55.7206960309921,1033699.8579121,0.0,1.0
2020-01-06,57.32,57.38,57.08,57.32,607716,56.3200546023006,56.3790079043965,56.0842413939169,56.3200546023006,618505.812289768,0.0,1.0
2020-01-07,57.61,57.7,57.24,57.47,844520,56.6049955624308,56.6934255155747,56.241450199506,56.4674378575403,859514.195109155,0.0,1.0
2020-01-08,57.28,57.44,57.07,57.22,568320,56.2807524009033,56.4379612064924,56.0744158435676,56.2217990988074,578410.348321454,0.0,1.0
2020-01-09,57.22,57.53,57.11,57.46,825391,56.2217990988074,56.5263911596363,56.1137180449648,56.457612307191,840045.565546511,0.0,1.0
2020-01-10,57.48,57.72,57.05,57.31,997103,56.4772634078897,56.7130766162733,56.0547647428689,56.3102290519512,1014806.25975219,0.0,1.0
2020-01-13,58.5,58.58,57.55,57.62,1455790,57.4794695435203,57.5580739463148,56.5460422603349,56.6148211127801,1481637.10758532,0.0,1.0
2020-01-14,60.15,60.21,59.29,59.39,1632248,59.100685351158,59.1596386532539,58.2556880211165,58.3539435246097,1661228.06557397,0.0,1.0
2020-01-15,61.16,61.61,60.66,60.69,1735898,60.0930659364393,60.5352157021587,59.6017884189733,59.6312650700213,1766718.33972149,0.0,1.0
2020-01-16,61.19,61.38,60.81,61.38,848380,60.1225425874873,60.3092280441244,59.7491716742131,60.3092280441244,863442.728232255,0.0,1.0
2020-01-17,61.47,61.6,61.24,61.3,706506,60.3976579972682,60.5253901518094,60.1716703392339,60.2306236413298,719049.798619084,0.0,1.0
2020-01-21,61.29,61.58,60.87,60.94,1001107,60.2207980909805,60.5057390511107,59.808124976309,59.8769038287543,1018881.34955139,0.0,1.0
2020-01-22,62.52,62.53,62.03,62.09,1108343,61.4293407839468,61.4391663342961,60.9478888168301,61.0068421189261,1128021.29203555,0.0,1.0
2020-01-23,61.74,62.16,61.47,62.15,833333,60.6629478566999,61.0756209713713,60.3976579972682,61.065795421022,848128.573335027,0.0,1.0
2020-01-24,61.57,62.04,61.27,61.29,984183,60.4959135007614,60.9577143671794,60.2011469902818,60.2207980909805,1001656.86909145,0.0,1.0
2020-01-27,61.05,61.24,60.8,60.87,543560,59.9849848825968,60.1716703392339,59.7393461238638,59.808124976309,553210.742070682,0.0,1.0
2020-01-28,60.6,61.15,60.4,60.92,765345,59.5428351168774,60.08324038609,59.346324109891,59.8572527280556,778933.467124303,0.0,1.0
2020-01-29,60.48,60.735,60.29,60.33,1056026,59.4249285126856,59.6754800465932,59.2382430560485,59.2775452574458,1074775.4196518,0.0,1.0
2020-01-30,59.8,60.08,59.27,60.0,1006132,58.7567910889318,59.0319064987128,58.2360369204179,58.9533020959182,1023995.56689429,0.0,1.0
2020-01-31,58.94,59.645,58.79,59.59,601376,57.9117937588903,58.6044950585174,57.7644105036505,58.5504545315961,612053.24752281,0.0,1.0
2020-02-03,59.38,59.58,58.94,58.98,774783,58.3441179742604,58.5406289812468,57.9117937588903,57.9510959602876,788539.035936693,0.0,1.0
2020-02-04,60.56,60.705,59.98,60.05,532607,59.5035329154801,59.6460033955453,58.9336509952196,59.0024298476648,542063.274895209,0.0,1.0
2020-02-05,61.35,61.55,60.88,60.93,614590,60.2797513930764,60.4762624000628,59.8179505266584,59.867078278405,625501.858063912,0.0,1.0
2020-02-06,61.51,61.77,61.21,61.35,497447,60.4369601986655,60.6924245077478,60.1421936881859,60.2797513930764,506279.019815355,0.0,1.0
2020-02-07,61.15,61.32,60.8,61.07,538855,60.08324038609,60.2502747420284,59.7393461238638,60.0046359832954,548422.206230218,0.0,1.0
2020-02-10,61.23,61.26,61.03,61.08,378881,60.1618447888846,60.1913214399325,59.9653337818982,60.0144615336448,385607.916635664,0.0,1.0
2020-02-11,61.87,62.08,61.45,61.51,433294,60.790680011241,60.9970165685767,60.3780068965696,60.4369601986655,440987.002860354,0.0,1.0
2020-02-12,62.69,62.71,62.17,62.22,705497,61.5963751398852,61.6160262405839,61.0854465217206,61.1345742734672,718022.884131724,0.0,1.0
2020-02-13,62.4,62.68,62.23,62.24,844375,61.311434179755,61.5865495895359,61.1443998238165,61.1542253741658,859366.620678364,0.0,1.0
2020-02-14,62.78,62.84,62.45,62.53,437437,61.6848050930291,61.743758395125,61.3605619315016,61.4391663342961,445203.560562169,0.0,1.0
2020-02-18,63.0,63.3,62.81,62.92,492005,61.9009672007141,62.1957337111937,61.7142817440771,61.8223627979196,500740.3987646,0.0,1.0
2020-02-19,63.26,63.6,63.17,63.28,581840,62.1564315097965,62.4905002216733,62.0680015566526,62.1760826104951,592170.391799259,0.0,1.0
2020-02-20,63.46,63.48,63.12,63.26,527487,62.3529425167829,62.3725936174815,62.018873804906,62.1564315097965,536852.370856276,0.0,1.0
2020-02-21,63.44,63.59,63.07,63.45,617773,62.3332914160842,62.480674671324,61.9697460531594,62.3431169664335,628741.371258428,0.0,1.0
2020-02-24,60.47,61.45,60.47,60.86,1305495,59.4151029623363,60.3780068965696,59.4151029623363,59.7982994259597,1328673.66568468,0.0,1.0
2020-02-25,58.8,60.23,58.58,60.02,1412911,57.7742360539999,59.1792897539526,57.5580739463148,58.9729531966169,1437996.80401396,0.0,1.0
2020-02-26,63.19,64.45,62.51,64.32,2589702,62.0876526573512,63.3256720013655,61.4195152335975,63.1979398468243,2635681.36941999,0.0,1.0
2020-02-27,61.51,63.17,61.01,61.19,1741717,60.4369601986655,62.0680015566526,59.9456826811995,60.1225425874873,1772640.6542923,0.0,1.0
2020-02-28,61.3,61.38,59.95,60.39,1759522,60.2306236413298,60.3092280441244,58.9041743441716,59.3364985595417,1790761.77663862,0.0,1.0
2020-03-02,62.99,63.02,61.13,62.06,1434038,61.8911416503648,61.9206183014128,60.0635892853914,60.9773654678781,1459498.90745742,0.0,1.0
2020-03-03,63.2,65.37,62.81,64.47,1982688,62.0974782077005,64.2296226335029,61.7142817440771,63.3453231020641,2017890.02092618,0.0,1.0
2020-03-04,63.0,63.5,61.34,63.43,1576687,61.9009672007141,62.3922447181801,60.2699258427271,62.3234658657349,1604680.5969593,0.0,1.0
2020-03-05,61.04,62.47,60.415,62.32,1679379,59.9751593322475,61.3802130322002,59.361062435415,61.2328297769604,1709195.86210891,0.0,1.0
2020-03-06,59.28,59.72,58.45,59.39,1323514,58.2458624707672,58.6781866861373,57.4303417917737,58.3539435246097,1347012.58753576,0.0,1.0
2020-03-09,56.64,57.63,55.09,55.79,2421621,55.6519171785468,56.6246466631295,54.1289568744023,54.8167453988546,2464616.14251223,0.0,1.0
2020-03-10,56.37,57.09,54.82,56.81,2151027,55.3866273191152,56.0940669442662,53.8636670149706,55.8189515344853,2189217.82854528,0.0,1.0
2020-03-11,54.2,54.95,53.63,54.72,2119703,53.2544828933128,53.9913991695118,52.6944265234016,53.7654115114774,2157337.68047585,0.0,1.0
2020-03-12,50.41,50.42,47.97,49.05,2285904,49.5305993109206,49.54042486127,47.1331650256866,48.1943244634132,2326489.52855681,0.0,1.0
2020-03-13,53.12,53.2,48.07,51.53,2944476,52.1933234555863,52.2719278583808,47.2314205291798,50.6310609500444,2996754.27362078,0.0,1.0
2020-03-16,47.68,49.69,42.59,43.83,2176651,46.8482240655564,48.8231596857696,41.8470189377526,43.0653871810683,2215296.77485262,0.0,1.0
2020-03-17,47.38,47.9,45.75,47.07,2151707,46.5534575550768,47.0643861732414,44.9518928481377,46.2488654942479,2189909.90173795,0.0,1.0
2020-03-18,45.92,46.19,43.79,43.87,1804123,45.1189272040761,45.3842170635077,43.026084979671,43.1046893824655,1836154.65379495,0.0,1.0
2020-03-19,46.05,46.78,44.86,45.11,2111630,45.2466593586172,45.9639245341176,44.0774188670482,44.3230576257812,2149121.34682227,0.0,1.0
2020-03-20,42.95,45.35,42.07,44.57,2791706,42.2007387503281,44.5588708341649,41.336090319588,43.7924779069179,2841271.88884976,0.0,1.0
2020-03-23,39.86,41.71,39.37,41.0,2561677,39.1646436923883,40.9823705070125,38.6831917252717,40.2847564322108,2607158.7940897,0.0,1.0
2020-03-24,45.06,45.22,41.69,41.96,2123333,44.2739298740346,44.4311386796237,40.9627194063139,41.2280092657455,2161032.13001907,0.0,1.0
2020-03-25,47.59,48.55,45.12,45.46,2739698,46.7597941124125,47.7030469459472,44.3328831761305,44.6669518880074,2788340.50266679,0.0,1.0
2020-03-26,48.28,48.5,46.74,47.51,2556331,47.4377570865155,47.6539191942006,45.9246223327203,46.6811897096179,2601717.87748968,0.0,1.0
2020-03-27,46.93,47.27,46.42,46.89,3047398,46.1113077893574,46.4453765012343,45.6102047215421,46.0720055879601,3101503.62235027,0.0,1.0
2020-03-30,50.88,51.22,49.82,50.4,1996517,49.9924001773387,50.3264688892155,48.9508918403108,49.5207737605713,2031964.55060477,0.0,1.0
2020-03-31,50.82,51.52,50.33,50.51,882584,49.9334468752427,50.6212353996951,49.4519949081261,49.6288548144138,898254.009823591,0.0,1.0
2020-04-01,49.45,51.14,48.96,50.46,1436392,48.5873464773859,50.247864486421,48.1058945102693,49.5797270626672,1461894.7020097,0.0,1.0
2020-04-02,49.53,49.75,48.26,48.33,1216250,48.6659508801805,48.8821129878655,47.4181059858169,47.4868848382621,1237844.14792013,0.0,1.0
2020-04-03,50.01,50.17,48.99,49.87,1130775,49.1375772969478,49.294786102537,48.1353711613172,49.0000195920574,1150851.56535613,0.0,1.0
2020-04-06,52.32,52.825,50.8,50.92,980179,51.4072794276407,51.9034697202813,49.9137957745441,50.0317023787359,997581.779292256,0.0,1.0
2020-04-07,51.5,52.53,50.9,50.99,2228498,50.6015842989965,51.6136159849764,50.0120512780373,50.1004812311812,2268064.30252967,0.0,1.0
2020-04-08,52.33,53.14,50.98,51.42,1317284,51.41710497799,52.2129745562849,50.0906556808319,50.5229798962019,1340671.97578526,0.0,1.0
2020-04-09,53.33,53.9,51.83,52.54,1355242,52.399660012922,52.9597163828332,50.925827460524,51.6234415353257,1379303.90850201,0.0,1.0
2020-04-13,51.68,53.09,51.49,52.36,1152003,50.7784442052842,52.1638468045383,50.5917587486472,51.446581629038,1172456.46202379,0.0,1.0
2020-04-14,52.72,53.13,52.15,52.18,1483396,51.8003014416135,52.2031490059356,51.2402450717023,51.2697217227502,1509733.24369836,0.0,1.0
2020-04-15,50.68,51.23,49.81,50.35,1613476,49.7958891703523,50.3362944395648,48.9410662899615,49.4716460088247,1642122.77443748,0.0,1.0
2020-04-16,50.91,51.44,50.334,51.42,1028423,50.0218768283866,50.5426309969006,49.4559251282658,50.5229798962019,1046682.33680285,0.0,1.0
2020-04-17,53.13,53.42,51.26,51.42,2079057,52.2031490059356,52.4880899660659,50.3657710906128,50.5229798962019,2115970.02313865,0.0,1.0
2020-04-20,53.33,54.1,52.76,52.77,1174010,52.399660012922,53.1562273898196,51.8396036430108,51.8494291933601,1194854.18959894,0.0,1.0
2020-04-21,51.73,52.38,51.21,51.96,1024519,50.8275719570308,51.4662327297366,50.3166433388662,51.0535596150652,1042709.02247316,0.0,1.0
2020-04-22,52.39,52.9,51.815,52.05,1143710,51.4760582800859,51.9771613479012,50.9110891350001,51.1419895682091,1164016.22233729,0.0,1.0
2020-04-23,52.63,54.02,52.58,52.89,2042258,51.7118714884696,53.0776229870251,51.662743736723,51.9673357975519,2078517.66811352,0.0,1.0
2020-04-24,53.2,53.38,52.38,52.59,1256564,52.2719278583808,52.4487877646686,51.4662327297366,51.6725692870723,1278873.91069855,0.0,1.0
2020-04-27,53.97,54.42,52.735,52.9,1977933,53.0284952352784,53.4706450009978,51.8150397671375,51.9771613479012,2013050.59735097,0.0,1.0
2020-04-28,53.02,54.17,52.98,54.16,1540137,52.0950679520931,53.2250062422648,52.0557657506958,53.2151806919155,1567481.66285325,0.0,1.0
2020-04-29,53.63,54.29,53.06,53.22,1930389,52.6944265234016,53.3429128464567,52.1343701534904,52.2915789590795,1964662.46812694,0.0,1.0
2020-04-30,52.81,53.385,52.6,53.29,1571677,51.8887313947574,52.4537005398432,51.6823948374217,52.3603578115247,1599581.64593683,0.0,1.0
2020-05-01,51.21,52.56,50.88,52.53,1293704,50.3166433388662,51.6430926360244,49.9924001773387,51.6136159849764,1316673.32007471,0.0,1.0
2020-05-04,50.25,50.33,49.74,49.98,1628397,49.3733905053315,49.4519949081261,48.8722874375162,49.1081006458999,1657308.69224312,0.0,1.0
2020-05-05,51.47,52.33,51.01,51.08,2786064,50.5721076479485,51.41710497799,50.1201323318798,50.1889111843251,2835529.71685998,0.0,1.0
2020-05-06,51.75,51.95,51.06,51.54,1393189,50.8472230577295,51.0437340647159,50.1692600836264,50.6408865003938,1417924.64591712,0.0,1.0
2020-05-07,53.76,53.98,52.92,53.58,1514588,52.8221586779427,53.0383207856278,51.9968124485999,52.645298771655,1541479.04814804,0.0,1.0
2020-05-08,54.06,54.65,53.73,54.36,1226709,53.1169251884223,53.6966326590322,52.7926820268948,53.4116916989019,1248488.84427622,0.0,1.0
2020-05-11,54.19,54.49,53.49,53.54,1040300,53.2446573429635,53.5394238534431,52.5568688185111,52.6059965702577,1058770.2093166,0.0,1.0
2020-05-12,53.2,54.797,53.2,54.66,1357942,52.2719278583808,53.8410682491672,52.2719278583808,53.7064582093815,1382051.8461788,0.0,1.0
2020-05-13,56.51,58.11,55.825,58.02,3275510,55.5241850240057,57.0962730798968,54.8511348250773,57.0078431267529,3333665.68135981,0.0,1.0
2020-05-14,55.96,56.53,55.33,55.96,1761187,54.9837797547931,55.5438361247043,54.3647700827859,54.9837797547931,1792456.33820597,0.0,1.0
2020-05-15,56.89,57.04,56.01,56.54,1012878,55.8975559372798,56.0449391925196,55.0329075065397,55.5536616750536,1030861.34006746,0.0,1.0
2020-05-18,60.5,60.84,58.71,58.87,1874913,59.4445796133842,59.7786483252611,57.685806100856,57.8430149064451,1908201.50866136,0.0,1.0
2020-05-19,60.11,60.56,59.95,60.4,1407089,59.0613831497608,59.5035329154801,58.9041743441716,59.346324109891,1432071.43617907,0.0,1.0
2020-05-20,61.73,62.99,61.25,61.58,1877339,60.6531223063505,61.8911416503648,60.1814958895832,60.5057390511107,1910670.58155168,0.0,1.0
2020-05-21,62.0,62.5,60.93,61.53,1018691,60.9184121657822,61.4096896832482,59.867078278405,60.4566112993641,1036777.5481101,0.0,1.0
2020-05-22,60.95,61.75,60.75,61.55,1084912,59.8867293791036,60.6727734070492,59.6902183721172,60.4762624000628,1104174.28177457,0.0,1.0
2020-05-26,61.34,62.905,61.29,62.84,1626742,60.2699258427271,61.8076244723956,60.2207980909805,61.743758395125,1655624.30822273,0.0,1.0
2020-05-27,61.39,61.61,59.92,61.58,1196441,60.3190535944737,60.5352157021587,58.8746976931237,60.5057390511107,1217683.44516482,0.0,1.0
2020-05-28,62.09,63.42,62.0,62.41,1274923,61.0068421189261,62.3136403153856,60.9184121657822,61.3212597301043,1297558.86914596,0.0,1.0
2020-05-29,63.54,64.92,63.16,64.72,1950923,62.4315469195774,63.7874728677835,62.0581760063033,63.5909618607971,1985561.04303621,0.0,1.0
2020-06-01,63.66,63.86,63.11,63.41,1545684,62.5494535237692,62.7459645307556,62.0090482545567,62.3038147650363,1573127.14814699,0.0,1.0
2020-06-02,63.28,63.7,62.52,62.67,1447041,62.1760826104951,62.5887557251665,61.4293407839468,61.5767240391866,1472732.77175786,0.0,1.0
2020-06-03,64.16,64.74,63.55,63.88,1698891,63.0407310412352,63.6106129614958,62.4413724699267,62.7656156314543,1729054.29171978,0.0,1.0
2020-06-04,63.86,64.14,63.39,63.7,1123698,62.7459645307556,63.0210799405366,62.2841636643376,62.5887557251665,1143648.91537888,0.0,1.0
2020-06-05,63.04,63.83,61.77,61.77,2300254,61.9402694021114,62.7164878797077,60.6924245077478,60.6924245077478,2341094.30843155,0.0,1.0
2020-06-08,62.95,63.29,62.21,62.68,1530459,61.8518394489675,62.1859081608444,61.1247487231179,61.5865495895359,1557631.83291404,0.0,1.0
2020-06-09,61.5,62.37,61.45,62.18,1078018,60.4271346483162,61.281957528707,60.3780068965696,61.0952720720699,1097157.88090653,0.0,1.0
2020-06-10,61.22,61.86,61.07,61.79,876342,60.1520192385352,60.7808544608917,60.0046359832954,60.7120756084465,891901.185016752,0.0,1.0
2020-06-11,57.98,60.235,57.92,60.21,1213787,56.9685409253556,59.1842025291272,56.9095876232597,59.1596386532539,1235337.41810609,0.0,1.0
2020-06-12,57.55,59.33,56.6,59.03,1210724,56.5460422603349,58.2949902225138,55.6126149771495,58.0002237120342,1232220.03547499,0.0,1.0
2020-06-15,57.95,58.01,56.8,57.43,1395587,56.9390642743077,56.9980175764036,55.8091259841359,56.4281356561431,1420365.22167598,0.0,1.0
2020-06-16,59.79,60.1,58.89,59.45,1614018,58.7469655385825,59.0515575994114,57.8626660071437,58.4128968267056,1642674.39748222,0.0,1.0
2020-06-17,61.46,61.69,60.8,61.11,1231605,60.3878324469189,60.6138201049533,59.7393461238638,60.0439381846927,1253471.77126345,0.0,1.0
2020-06-18,61.32,61.51,60.755,61.51,675896,60.2502747420284,60.4369601986655,59.6951311472919,60.4369601986655,687896.327401953,0.0,1.0
2020-06-19,60.92,61.71,60.5,61.36,958068,59.8572527280556,60.6334712056519,59.4445796133842,60.2895769434257,975078.205228814,0.0,1.0
2020-06-22,60.75,60.96,60.2,60.96,770601,59.6902183721172,59.8965549294529,59.1498131029046,59.8965549294529,784282.785801769,0.0,1.0
2020-06-23,60.46,61.72,60.37,61.35,1107039,59.4052774119869,60.6432967560012,59.3168474588431,60.2797513930764,1126694.13991314,0.0,1.0
2020-06-24,57.62,59.69,57.35,59.61,1424601,56.6148211127801,58.6487100350893,56.3495312533485,58.5701056322948,1449894.35639973,0.0,1.0
2020-06-25,57.75,57.96,56.66,57.21,1342439,56.7425532673213,56.948889824657,55.6715682792454,56.211973548458,1366273.5951406,0.0,1.0
2020-06-26,58.03,58.88,57.8,58.62,1851501,57.0176686771023,57.8528404567944,56.7916810190679,57.5973761477121,1884373.83573958,0.0,1.0
2020-06-29,57.51,57.76,57.21,57.64,1698255,56.5067400589376,56.7523788176706,56.211973548458,56.6344722134788,1728406.99973369,0.0,1.0
2020-06-30,57.32,57.74,56.8,56.91,1407781,56.3200546023006,56.732727716972,55.8091259841359,55.9172070379784,1432775.72242808,0.0,1.0
2020-07-01,58.38,58.79,57.82,58.14,1564006,57.3615629393284,57.7644105036505,56.8113321197665,57.1257497309448,1591774.44967069,0.0,1.0
2020-07-02,58.78,59.08,58.608,58.77,895381,57.7545849533012,58.0493514637808,57.5855854872929,57.7447594029519,911278.216656835,0.0,1.0
2020-07-06,58.83,59.47,58.72,59.12,1372371,57.8037127050478,58.4325479274043,57.6956316512053,58.0886536651781,1396737.02867445,0.0,1.0
2020-07-07,57.13,58.13,57.13,58.08,951421,56.1333691456635,57.1159241805954,56.1333691456635,57.0667964288488,968313.189770457,0.0,1.0
2020-07-08,57.16,57.36,56.89,57.24,895649,56.1628457967114,56.3593568036978,55.8975559372798,56.241450199506,911550.974915123,0.0,1.0
2020-07-09,56.88,57.24,56.18,57.24,1825925,55.8877303869305,56.241450199506,55.1999418624781,56.241450199506,1858343.74165761,0.0,1.0
2020-07-10,56.89,56.91,56.13,56.4,909254,55.8975559372798,55.9172070379784,55.1508141107315,55.4161039701631,925397.527542011,0.0,1.0
2020-07-13,56.36,57.55,56.35,56.65,1451587,55.3768017687659,56.5460422603349,55.3669762184165,55.6617427288961,1477359.4846018,0.0,1.0
2020-07-14,56.96,57.0,55.995,56.15,1663806,55.966334789725,56.0056369911223,55.0181691810157,55.1704652114301,1693346.36824206,0.0,1.0
2020-07-15,59.82,60.23,58.44,58.65,2284006,58.7764421896305,59.1792897539526,57.4205162414244,57.6268527987601,2324557.8301455,0.0,1.0
2020-07-16,59.0,59.02,58.27,58.72,1462881,57.9707470609863,57.9903981616849,57.2534818854859,57.6956316512053,1488854.0061283,0.0,1.0
2020-07-17,59.74,59.96,58.39,58.39,1051900,58.6978377868359,58.913999894521,57.3713884896778,57.3713884896778,1070576.1637798,0.0,1.0
2020-07-20,60.81,61.09,60.37,60.43,870447,59.7491716742131,60.0242870839941,59.3168474588431,59.375800760939,885901.521089114,0.0,1.0
2020-07-21,60.67,61.06,60.48,60.74,964728,59.6116139693227,59.9948104329461,59.4249285126856,59.6803928217679,981856.451498205,0.0,1.0
2020-07-22,61.39,61.56,60.49,60.58,714203,60.3190535944737,60.4860879504121,59.4347540630349,59.5231840161788,726883.456507298,0.0,1.0
2020-07-23,61.24,61.86,60.97,61.45,910706,60.1716703392339,60.7808544608917,59.9063804798022,60.3780068965696,926875.307359302,0.0,1.0
2020-07-24,59.77,59.88,59.47,59.79,1186800,58.7273144378839,58.8353954917264,58.4325479274043,58.7469655385825,1207871.27214932,0.0,1.0
2020-07-27,61.5,61.64,60.53,60.69,820016,60.4271346483162,60.5646923532067,59.4740562644322,59.6312650700213,834575.134060328,0.0,1.0
2020-07-28,60.93,61.51,60.825,61.39,818406,59.867078278405,60.4369601986655,59.7639099997371,60.3190535944737,832936.549001211,0.0,1.0
2020-07-29,62.39,62.76,61.68,61.74,843022,61.3016086294056,61.6651539923305,60.6039945546039,60.6629478566999,857989.59857589,0.0,1.0
2020-07-30,61.27,61.49,60.23,60.91,1014790,60.2011469902818,60.4173090979669,59.1792897539526,59.8474271777063,1032807.2870445,0.0,1.0
2020-07-31,59.98,61.99,59.52,61.98,781755,58.9336509952196,60.9085866154329,58.4816756791509,60.8987610650835,795634.821670957,0.0,1.0
2020-08-03,61.25,61.5,60.88,61.05,449110,60.1814958895832,60.4271346483162,59.8179505266584,59.9849848825968,457083.811118117,0.0,1.0
2020-08-04,61.11,61.35,60.47,60.86,444148,60.0439381846927,60.2797513930764,59.4151029623363,59.7982994259597,452033.712321012,0.0,1.0
2020-08-05,61.06,61.96,60.89,61.51,790844,59.9948104329461,60.8791099643849,59.8277760770077,60.4369601986655,804885.194094758,0.0,1.0
2020-08-06,61.48,61.51,60.49,61.42,694034,60.4074835476175,60.4369601986655,59.4347540630349,60.3485302455216,706356.362061748,0.0,1.0
2020-08-07,61.94,62.03,61.09,61.48,551643,60.8594588636862,60.9478888168301,60.0242870839941,60.4074835476175,561437.253271207,0.0,1.0
2020-08-10,61.27,61.56,60.53,60.92,990867,60.2011469902818,60.4860879504121,59.4740562644322,59.8572527280556,1008459.54147353,0.0,1.0
2020-08-11,61.8,62.5,61.75,62.21,589472,60.7219011587958,61.4096896832482,60.6727734070492,61.1247487231179,599937.895632292,0.0,1.0
2020-08-12,62.18,63.09,62.12,62.59,629234,61.0952720720699,61.989397153858,61.036318769974,61.498119636392,640405.857819014,0.0,1.0
2020-08-13,61.96,62.58,61.78,62.16,831556,60.8791099643849,61.4882940860427,60.7022500580971,61.0756209713713,846320.023241827,0.0,1.0
2020-08-14,61.53,61.82,61.145,61.43,566341,60.4566112993641,60.7415522594944,60.0783276109153,60.3583557958709,576396.211779844,0.0,1.0
2020-08-17,61.65,63.01,61.41,62.24,1383014,60.574517903556,61.9107927510635,60.3387046951723,61.1542253741658,1407568.99189444,0.0,1.0
2020-08-18,61.21,62.215,60.7606,62.09,1295977,60.1421936881859,61.1296614982925,59.7006334554875,61.0068421189261,1318986.67649668,0.0,1.0
2020-08-19,59.84,61.0,58.7179,60.19,3218176,58.7960932903291,59.9358571308502,57.693568285632,59.1399875525553,3275313.73367072,0.0,1.0
2020-08-20,58.5,59.49,58.28,58.89,1760938,57.4794695435203,58.4521990281029,57.2633074358352,57.8626660071437,1792202.91728689,0.0,1.0
2020-08-21,58.61,58.95,58.08,58.85,1118457,57.5875505973628,57.9216193092397,57.0667964288488,57.8233638057465,1138314.86302183,0.0,1.0
2020-08-24,58.83,59.56,58.61,59.52,834956,57.8037127050478,58.5209778805482,57.5875505973628,58.4816756791509,849780.389205181,0.0,1.0
2020-08-25,59.31,59.47,58.82,59.38,1234006,58.2753391218152,58.4325479274043,57.7938871546985,58.3441179742604,1255915.4002864,0.0,1.0
2020-08-26,58.33,58.75,58.24,58.4,1251549,57.3124351875818,57.7251083022533,57.224005234438,57.3812140400271,1273769.87090261,0.0,1.0
2020-08-27,58.0,58.45,57.72,58.03,2779559,56.9881920260543,57.4303417917737,56.7130766162733,57.0176686771023,2828909.22256833,0.0,1.0
2020-08-28,57.65,58.08,57.14,57.16,2625645,56.6442977638281,57.0667964288488,56.1431946960128,56.1628457967114,2672262.52642611,0.0,1.0
2020-08-31,57.34,57.66,56.95,57.1,1222545,56.3397057029992,56.6541233141774,55.9565092393757,56.1038924946155,1244250.91372581,0.0,1.0
2020-09-01,56.98,57.33,56.4,57.32,1195038,55.9859858904237,56.3298801526499,55.4161039701631,56.3200546023006,1216255.53532759,0.0,1.0
2020-09-02,58.0,58.27,57.4201,57.97,1791246,56.9881920260543,57.2534818854859,56.4184083612972,56.9587153750063,1823049.0265861,0.0,1.0
2020-09-03,56.07,57.38,55.65,57.34,1892430,55.0918608086356,56.3790079043965,54.6791876939642,56.3397057029992,1926029.51765549,0.0,1.0
2020-09-04,55.51,56.18,54.51,56.04,1521059,54.5416299890737,55.1999418624781,53.5590749541417,55.0623841575876,1548064.93878006,0.0,1.0
2020-09-08,55.23,55.8,54.52,54.74,1014825,54.2665145792927,54.826570949204,53.568900504491,53.7850626121761,1032842.90845883,0.0,1.0
2020-09-09,55.7,56.11,55.63,55.82,938004,54.7283154457108,55.1311630100329,54.6595365932655,54.8462220499026,954657.975026248,0.0,1.0
2020-09-10,55.25,56.65,54.98,56.65,1037563,54.2861656799914,55.6617427288961,54.0208758205597,55.6617427288961,1055984.6147161,0.0,1.0
2020-09-11,56.74,57.1,56.09,56.51,1207522,55.75017268204,56.1038924946155,55.1115119093342,55.5241850240057,1228961.18494126,0.0,1.0
2020-09-14,56.76,56.87,56.24,56.63,1130061,55.7698237827386,55.8779048365812,55.258895164574,55.6420916281975,1150124.88850382,0.0,1.0
2020-09-15,57.01,57.88,56.945,57.77,966417,56.0154625414716,56.8702854218625,55.9515964642011,56.7622043680199,983575.439178237,0.0,1.0
2020-09-16,58.8,58.95,57.22,57.28,2320329,57.7742360539999,57.9216193092397,56.2217990988074,56.2807524009033,2361525.73393576,0.0,1.0
2020-09-17,59.11,59.46,58.15,58.25,1845545,58.0788281148288,58.422722377055,57.1355752812941,57.2338307847873,1878312.08877555,0.0,1.0
2020-09-18,58.84,59.85,58.81,58.87,2765466,57.8135382553971,58.8059188406784,57.7840616043492,57.8430149064451,2814566.00565023,0.0,1.0
2020-09-21,57.1,57.2282,55.94,56.8,1833415,56.1038924946155,56.2298560500938,54.9641286540944,55.8091259841359,1865966.72432394,0.0,1.0
2020-09-22,57.4,57.54,56.88,57.43,1352833,56.3986590050951,56.5362167099856,55.8877303869305,56.4281356561431,1376852.13744151,0.0,1.0
2020-09-23,56.55,57.43,56.5,57.17,1191404,55.5634872254029,56.4281356561431,55.5143594736563,56.1726713470608,1212557.01476558,0.0,1.0
2020-09-24,56.21,56.45,55.76,56.31,727229,55.2294185135261,55.4652317219097,54.7872687478067,55.3276740170193,740140.729165721,0.0,1.0
2020-09-25,56.3,56.5,55.82,55.82,999723,55.3178484666699,55.5143594736563,54.8462220499026,54.8462220499026,1017472.77705337,0.0,1.0
2020-09-28,56.8,57.305,56.73,57.16,937602,55.8091259841359,56.3053162767766,55.7403471316907,56.1628457967114,954248.837638817,0.0,1.0
2020-09-29,56.89,57.59,56.57,57.43,907008,55.8975559372798,56.5853444617322,55.5831383261016,56.4281356561431,923111.650496808,0.0,1.0
2020-09-30,56.95,57.44,56.52,56.68,717594,55.9565092393757,56.4379612064924,55.534010574355,55.6912193799441,730334.662678396,0.0,1.0
2020-10-01,57.35,57.958,57.075,57.93,1156842,56.3495312533485,56.9469247145871,56.0793286187422,56.9194131736091,1177381.3769934,0.0,1.0
2020-10-02,56.82,57.21,56.43,56.46,942781,55.8287770848346,56.211973548458,55.4455806212111,55.4750572722591,959519.789204759,0.0,1.0
2020-10-05,58.04,58.13,57.21,57.24,941910,57.0274942274516,57.1159241805954,56.211973548458,56.241450199506,958633.324865324,0.0,1.0
2020-10-06,57.38,58.17,57.17,57.55,1335382,56.3790079043965,57.1552263819927,56.1726713470608,56.5460422603349,1359091.30025725,0.0,1.0
2020-10-07,58.18,58.43,56.97,57.15,1067518,57.165051932342,57.410690691075,55.9761603400744,56.1530202463621,1086471.45660794,0.0,1.0
2020-10-08,59.92,60.38,59.42,59.75,1389683,58.8746976931237,59.3266730091924,58.3834201756577,58.7076633371852,1414356.39795609,0.0,1.0
2020-10-09,61.64,61.96,61.12,61.31,862498,60.5646923532067,60.8791099643849,60.053763735042,60.2404491916791,877811.389017732,0.0,1.0
2020-10-12,62.58,63.125,62.1,62.31,738120,61.4882940860427,62.0237865800806,61.0166676692754,61.2230042266111,751225.095550099,0.0,1.0
2020-10-13,61.99,62.6,61.77,62.52,1264333,60.9085866154329,61.5079451867414,60.6924245077478,61.4293407839468,1286780.84692481,0.0,1.0
2020-10-14,62.37,63.38,62.08,62.99,1036711,61.281957528707,62.2743381139883,60.9970165685767,61.8911416503648,1055117.48771587,0.0,1.0
2020-10-15,61.43,61.43,60.82,61.22,948224,60.3583557958709,60.3583557958709,59.7589972245624,60.1520192385352,965059.428010211,0.0,1.0
2020-10-16,61.81,62.23,61.52,61.65,773545,60.7317267091451,61.1443998238165,60.4467857490148,60.574517903556,787279.055624155,0.0,1.0
2020-10-19,61.43,62.71,61.01,62.64,592560,60.3583557958709,61.6160262405839,59.9456826811995,61.5472473881386,603080.722130774,0.0,1.0
2020-10-20,60.82,61.52,60.81,61.4,630682,59.7589972245624,60.4467857490148,59.7491716742131,60.328879144823,641879.566617525,0.0,1.0
2020-10-21,60.21,60.595,59.705,59.79,1154203,59.1596386532539,59.5379223417028,58.6634483606133,58.7469655385825,1174695.52235302,0.0,1.0
2020-10-22,61.17,61.28,59.98,60.03,1060427,60.1028914867886,60.2109725406312,58.9336509952196,58.9827787469662,1079254.55806496,0.0,1.0
2020-10-23,62.34,62.5,62.0375,62.31,1161419,61.252480877659,61.4096896832482,60.9552579795921,61.2230042266111,1182039.64023289,0.0,1.0
2020-10-26,61.25,62.14,60.86,62.07,1447479,60.1814958895832,61.0559698706726,59.7982994259597,60.9871910182274,1473178.54831431,0.0,1.0
2020-10-27,60.5,61.19,60.27,61.17,898275,59.4445796133842,60.1225425874873,59.2185919553499,60.1028914867886,914223.598744466,0.0,1.0
2020-10-28,58.43,59.38,58.42,58.87,1359150,57.410690691075,58.3441179742604,57.4008651407257,57.8430149064451,1383281.29385048,0.0,1.0
2020-10-29,57.16,57.905,56.59,57.62,1076371,56.1628457967114,56.8948492977358,55.6027894268002,56.6148211127801,1095481.63892369,0.0,1.0
2020-10-30,56.84,57.2,55.87,57.0,1111084,55.8484281855332,56.2021479981087,54.8953498016492,56.0056369911223,1130810.95765483,0.0,1.0
2020-11-02,57.15,57.42,56.39,56.97,1034447,56.1530202463621,56.4183101057938,55.4062784198138,55.9761603400744,1052813.29108616,0.0,1.0
2020-11-03,59.22,59.52,58.58,58.84,1072884,58.1869091686713,58.4816756791509,57.5580739463148,57.8135382553971,1091932.72830186,0.0,1.0
2020-11-04,60.49,61.42,60.21,60.51,684120,59.4347540630349,60.3485302455216,59.1596386532539,59.4544051637335,696266.342014487,0.0,1.0
2020-11-05,61.94,62.2456,61.48,61.95,887865,60.8594588636862,61.1597276823615,60.4074835476175,60.8692844140356,903628.772368434,0.0,1.0
2020-11-06,62.96,63.215,62.4,62.89,1002720,61.8616649993169,62.1122165332245,61.311434179755,61.7928861468716,1020522.98787459,0.0,1.0
2020-11-09,65.63,68.11,65.6,67.65,2043946,64.4850869425852,66.9218234292165,64.4556102915373,66.4698481131478,2080235.63803886,0.0,1.0
2020-11-10,64.73,65.45,64.205,65.32,1593525,63.6007874111465,64.3082270362975,63.0849460178072,64.1804948817563,1621817.55051546,0.0,1.0
2020-11-11,64.9,67.01,64.65,66.54,3373061,63.7678217670849,65.8410128907913,63.5221830083519,65.3792120243733,3432948.66962189,0.0,1.0
2020-11-12,63.39,64.07,62.86,63.98,1817879,62.2841636643376,62.9523010880913,61.7634094958237,62.8638711349475,1850154.8873808,0.0,1.0
2020-11-13,65.41,66.13,64.62,64.97,1437350,64.2689248349002,64.9763644600512,63.4927063573039,63.8366006195301,1462869.71100761,0.0,1.0
2020-11-16,66.11,66.88,65.72,66.8,1082987,64.9567133593526,65.7132807362502,64.5735168957291,65.6346763334556,1102215.1039865,0.0,1.0
2020-11-17,65.13,65.66,64.77,65.18,774366,63.9938094251192,64.5145635936332,63.6400896125437,64.0429371768658,788114.632228835,0.0,1.0
2020-11-18,63.18,64.24,63.11,64.06,843866,62.0778271070019,63.1193354440298,62.0090482545567,62.942475537742,858848.583538557,0.0,1.0
2020-11-19,63.34,63.41,62.72,62.93,739592,62.235035912591,62.3038147650363,61.6258517909332,61.8321883482689,752723.230461292,0.0,1.0
2020-11-20,62.84,63.07,62.49,62.78,656717,61.743758395125,61.9697460531594,61.3998641328988,61.6848050930291,668376.810104555,0.0,1.0
2020-11-23,63.2,63.56,63.01,63.32,1247427,62.0974782077005,62.4511980202761,61.9107927510635,62.2153848118924,1269574.68604939,0.0,1.0
2020-11-24,63.01,63.58,62.37,62.39,1251341,61.9107927510635,62.4708491209747,61.281957528707,61.3016086294056,1273558.17792602,0.0,1.0
2020-11-25,63.18,63.4,62.74,63.13,390716,62.0778271070019,62.2939892146869,61.6455028916318,62.0286993552553,397653.04345222,0.0,1.0
2020-11-27,63.79,63.95,63.16,63.37,199790,62.6771856783104,62.8343944838995,62.0581760063033,62.264512563639,203337.21053481,0.0,1.0
2020-11-30,64.22,64.65,63.7266,64.57,911241,63.0996843433311,63.5221830083519,62.6148916890957,63.4435786055573,927419.806121183,0.0,1.0
2020-12-01,64.13,64.96,63.63,63.63,1802617,63.0112543901873,63.8267750691808,62.5199768727213,62.5199768727213,1834621.91522413,0.0,1.0
2020-12-02,63.19,64.16,62.77,64.1,1041217,62.0876526573512,63.0407310412352,61.6749795426798,62.9817777391393,1059703.49037201,0.0,1.0
2020-12-03,62.58,62.83,62.27,62.42,719580,61.4882940860427,61.7339328447757,61.1837020252138,61.3310852804536,732355.923502872,0.0,1.0
2020-12-04,63.53,63.66,62.9,63.18,604762,62.4217213692281,62.5494535237692,61.8027116972209,62.0778271070019,615499.364920431,0.0,1.0
2020-12-07,63.84,64.0,63.38,63.95,344865,62.726313430057,62.8835222356461,62.2743381139883,62.8343944838995,350987.97292701,0.0,1.0
2020-12-08,64.37,64.48,63.34,63.58,583451,63.247067598571,63.3551486524135,62.235035912591,62.4708491209747,593809.994613071,0.0,1.0
2020-12-09,64.26,64.49,63.815,64.37,437014,63.1389865447284,63.3649742027628,62.7017495541837,63.247067598571,444773.050326141,0.0,1.0
2020-12-10,64.45,64.9,64.0495,64.64,647604,63.3256720013655,63.7678217670849,62.9321587098752,63.5123574580026,659102.011568073,0.0,1.0
2020-12-11,64.24,64.41,63.68,63.77,532987,63.1193354440298,63.2863697999682,62.5691046244679,62.6575345776118,542450.021679348,0.0,1.0
2020-12-14,64.06,64.91,64.04,64.16,897821,62.942475537742,63.7776473174342,62.9228244370434,63.0407310412352,913761.538112889,0.0,1.0
2020-12-15,64.76,64.784,63.865,64.48,847236,63.6302640621944,63.6538453830328,62.7508773059303,63.3551486524135,862278.416861057,0.0,1.0
2020-12-16,64.54,65.11,64.54,65.05,575453,63.4141019545094,63.9741583244206,63.4141019545094,63.9152050223247,585669.992561631,0.0,1.0
2020-12-17,64.38,65.06,64.32,64.99,634036,63.2568931489203,63.925030572674,63.1979398468243,63.8562517202288,645293.115864903,0.0,1.0
2020-12-18,65.58,65.65,64.51,65.15,818130,64.4359591908386,64.5047380432839,63.3846253034614,64.0134605258179,832655.648705363,0.0,1.0
2020-12-21,64.04,64.4,62.63,62.92,523316,62.9228244370434,63.2765442496189,61.5374218377893,61.8223627979196,532607.316022998,0.0,1.0
2020-12-22,64.46,64.75,64.05,64.5,375956,63.3354975517148,63.6204385118451,62.9326499873927,63.3747997531121,382630.984152486,0.0,1.0
2020-12-23,64.79,64.99,64.43,64.75,435876,63.6597407132424,63.8562517202288,63.3060209006669,63.6204385118451,443614.845483112,0.0,1.0
2020-12-24,64.87,65.22,64.41,65.0,142106,63.7383451160369,64.0822393782631,63.2863697999682,63.8660772705781,144629.048702436,0.0,1.0
2020-12-28,65.63,66.15,65.48,65.87,394132,64.4850869425852,64.9960155607499,64.3377036873454,64.7209001509689,401129.693490695,0.0,1.0
2020-12-29,66.24,66.87,66.12,66.35,791661,65.0844455138937,65.7034551859009,64.9665389097019,65.1925265677362,805716.699680657,0.0,1.0
2020-12-30,66.57,67.02,66.15,66.68,666179,65.4086886754213,65.8508384411407,64.9960155607499,65.5167697292638,678006.805029628,0.0,1.0
2020-12-31,65.98,66.6,65.92,66.29,611411,64.8289812048114,65.4381653264692,64.7700279027155,65.1335732656403,622266.415888177,0.0,1.0
2021-01-04,65.68,66.6,65.24,65.94,723630,64.5342146943318,65.4381653264692,64.1018904789617,64.7896790034141,736477.830018043,0.0,1.0
2021-01-05,66.7,66.83,65.94,66.19,1270215,65.5364208299624,65.6641529845036,64.7896790034141,65.0353177621471,1292767.28004141,0.0,1.0
2021-01-06,65.32,65.82,64.83,65.05,994296,64.1804948817563,64.6717723992223,63.6990429146396,63.9152050223247,1011949.42232304,0.0,1.0
2021-01-07,67.35,67.68,66.74,67.15,754382,66.1750816026682,66.4993247641958,65.5757230313597,65.9785705956818,767775.822401879,0.0,1.0
2021-01-08,69.11,69.21,67.96,68.2,950210,67.9043784641485,68.0026339676417,66.7744401739767,67.0102533823604,967080.688834687,0.0,1.0
2021-01-11,67.54,67.8,67.11,67.62,774398,66.3617670593053,66.6172313683876,65.9392683942845,66.4403714620998,788147.200379078,0.0,1.0
2021-01-12,67.71,67.73,66.93,67.08,627172,66.5288014152437,66.5484525159424,65.7624084879968,65.9097917432366,638307.24763771,0.0,1.0
2021-01-13,69.79,70.15,67.885,68.01,1371566,68.5725158879022,68.9262357004777,66.7007485463568,66.8235679257233,1395917.73614489,0.0,1.0
2021-01-14,69.69,70.32,69.39,69.74,724044,68.474260384409,69.0932700564162,68.1794938739294,68.5233881361556,736899.180461816,0.0,1.0
2021-01-15,70.17,70.635,69.63,70.38,823201,68.9458868011764,69.4027748924197,68.4153070823131,69.1522233585121,837816.682764234,0.0,1.0
2021-01-19,72.73,73.04,72.3,72.92,1538648,71.4612276906022,71.7658197514311,71.0387290255815,71.6479131472393,1565966.22611224,0.0,1.0
2021-01-20,73.46,73.74,72.44,72.63,783544,72.1784928661025,72.4536082758835,71.1762867304719,71.362972187109,797455.584820499,0.0,1.0
2021-01-21,73.31,74.25,72.36,73.99,925166,72.0311096108628,72.9547113436988,71.0976823276774,72.6992470346165,941592.040250504,0.0,1.0
2021-01-22,74.03,74.48,73.71,74.29,1107433,72.7385492360138,73.1806990017332,72.4241316248355,72.9940135450961,1127095.13526301,0.0,1.0
2021-01-25,74.85,75.61,74.43,74.65,1236894,73.544244364658,74.2909861912063,73.1315712499866,73.3477333576716,1258854.67584586,0.0,1.0
2021-01-26,76.01,76.26,74.42,74.45,1459535,74.6840082051791,74.9296469639121,73.1217456996372,73.1512223506852,1485448.59891849,0.0,1.0
2021-01-27,74.01,75.35,73.56,73.79,2543054,72.7188981353151,74.035521882124,72.2767483695958,72.5027360276301,2588205.14840278,0.0,1.0
2021-01-28,73.22,74.39,73.17,73.73,1556117,71.9426796577189,73.0922690485893,71.8935519059723,72.4437827255342,1583745.38288101,0.0,1.0
2021-01-29,71.71,72.64,71.07,72.64,1059880,70.4590215549716,71.3727977374583,69.8301863326151,71.3727977374583,1078697.84624673,0.0,1.0
2021-02-01,72.84,73.14,72.53,73.05,1076988,71.5693087444447,71.8640752549243,71.2647166836158,71.7756453017804,1096109.59357057,0.0,1.0
2021-02-02,74.38,74.83,73.85,74.0,1091280,73.08244349824,73.5245932639594,72.561689329726,72.7090725849658,1110655.343673,0.0,1.0
2021-02-03,75.27,75.52,74.27,74.7,668968,73.9569174793294,74.2025562380624,72.9743624443974,73.3968611094182,680845.322874273,0.0,1.0
2021-02-04,75.88,75.94,75.32,75.91,953051,74.5562760506379,74.6152293527338,74.006045231076,74.5857527016859,969972.129923477,0.0,1.0
2021-02-05,75.66,75.95,74.95,75.04,556867,74.3401139429529,74.6250549030832,73.6424998681512,73.7309298212951,566754.003798429,0.0,1.0
2021-02-08,74.78,75.8,74.56,75.38,735909,73.4754655122128,74.4776716478434,73.2593034045277,74.0649985331719,748974.839919223,0.0,1.0
2021-02-09,74.52,75.18,74.265,74.75,586919,73.2200012031304,73.8684875261855,72.9694496692228,73.4459888611648,597339.567895693,0.0,1.0
2021-02-10,74.72,75.05,73.93,74.83,669086,73.4165122101168,73.7407553716444,72.6402937325206,73.5245932639594,680965.417928295,0.0,1.0
2021-02-11,74.65,74.91,74.1,74.9,486318,73.3477333576716,73.6031976667539,72.807328088459,73.5933721164046,494952.427813544,0.0,1.0
2021-02-12,74.1,74.81,74.07,74.22,667627,72.807328088459,73.5049421632607,72.777851437411,72.9252346926508,679480.513828139,0.0,1.0
2021-02-16,74.1,74.66,73.54,74.66,797726,72.807328088459,73.3575589080209,72.2570972688971,73.3575589080209,811889.381906462,0.0,1.0
2021-02-17,72.05,73.24,71.48,73.21,1204895,70.7930902668485,71.9623307584175,70.2330338969373,71.9328541073696,1226287.54335723,0.0,1.0
2021-02-18,71.7,72.06,71.16,71.99,1540098,70.4491960046223,70.8029158171978,69.918616285759,70.7341369647526,1567441.97042014,0.0,1.0
2021-02-19,71.92,72.35,71.7,72.0,1215930,70.6653581123073,71.0878567773281,70.4491960046223,70.7439625151019,1237518.4664177,0.0,1.0
2021-02-22,71.56,72.15,71.4,71.72,1231422,70.3116382997318,70.8913457703417,70.1544294941427,70.4688471053209,1253285.52215425,0.0,1.0
2021-02-23,71.98,72.18,70.98,71.9,1449507,70.7243114144032,70.9208224213896,69.7417563794713,70.6457070116087,1475242.55483599,0.0,1.0
2021-02-24,70.04,70.82,69.34,69.41,2261565,68.8181546466352,69.5845475738821,68.1303661221828,68.1991449746281,2301718.39703268,0.0,1.0
2021-02-25,69.97,71.7637,69.63,71.5,1653866,68.74937579419,70.5117847603475,68.4153070823131,70.2526849976359,1683229.88657272,0.0,1.0
2021-02-26,68.4,69.895,68.01,69.89,1330373,67.2067643893468,68.6756841665701,66.8235679257233,68.6707713913954,1353993.36698947,0.0,1.0
2021-03-01,70.44,70.88,69.58,69.82,1269929,69.211176660608,69.6435008759781,68.3661793305665,68.6019925389502,1292476.20219861,0.0,1.0
2021-03-02,70.43,70.6459,69.9,70.54,707633,69.2013511102587,69.4134847423005,68.6805969417448,69.3094321641012,720196.808160466,0.0,1.0
2021-03-03,68.26,69.28,68.09,68.79,970606,67.0692066844563,68.0714128200869,66.9021723285179,67.5899608529703,987838.813596027,0.0,1.0
2021-03-04,67.06,68.5652,66.15,68.0,1745490,65.8901406425379,67.3690824811175,64.9960155607499,66.813742375374,1776480.64275693,0.0,1.0
2021-03-05,67.94,68.64,67.05,67.84,1620480,66.7547890732781,67.4425775977305,65.8803150921886,66.6565335697849,1649251.12832198,0.0,1.0
2021-03-08,67.07,68.03,67.06,67.76,1583469,65.8999661928873,66.843219026422,65.8901406425379,66.5779291669903,1611583.00930149,0.0,1.0
2021-03-09,68.72,69.38,68.6,68.85,1011696,67.521182000525,68.1696683235801,67.4032753963332,67.6489141550662,1029658.35401785,0.0,1.0
2021-03-10,69.03,69.38,68.6,69.38,959599,67.8257740613539,68.1696683235801,67.4032753963332,68.1696683235801,976636.387667018,0.0,1.0
2021-03-11,69.06,69.86,68.78,69.8,1230903,67.8552507124019,68.6412947403475,67.5801353026209,68.5823414382515,1252757.30746749,0.0,1.0
2021-03-12,68.57,68.769,68.23,68.74,812736,67.3737987452852,67.5693271972367,67.0397300334083,67.5408331012237,827165.879879972,0.0,1.0
2021-03-15,68.9,68.98,68.35,68.52,650648,67.6980419068128,67.7766463096073,67.1576366376002,67.3246709935386,662200.056859969,0.0,1.0
2021-03-16,69.6,69.66,68.51,69.12,868215,68.3858304312651,68.4447837333611,67.3148454431893,67.9142040144978,883629.892609642,0.0,1.0
2021-03-17,68.81,69.19,68.43,68.48,531853,67.6096119536689,67.982982866943,67.2362410403947,67.2853687921413,541295.8878551,0.0,1.0
2021-03-18,68.08,68.883,68.08,68.28,461310,66.8923467781686,67.6813384712189,66.8923467781686,67.0888577851549,469500.418398385,0.0,1.0
2021-03-19,68.15,68.62,67.97,68.13,1139330,66.9611256306138,67.4229264970318,66.784265724326,66.9414745299152,1159558.45677274,0.0,1.0
2021-03-22,68.74,69.1,68.3,68.46,758810,67.5408331012237,67.8945529137992,67.1085088858536,67.2657176914427,772282.440191798,0.0,1.0
2021-03-23,69.0,69.54,68.77,69.44,1149180,67.796297410306,68.3268771291692,67.5703097522716,68.228621625676,1169583.34051951,0.0,1.0
2021-03-24,69.57,70.69,69.37,70.66,995568,68.3563537802172,69.456815419341,68.1598427732308,69.427338768293,1013244.00629521,0.0,1.0
2021-03-25,69.37,69.81,68.89,69.73,938602,68.1598427732308,68.5921669886009,67.6882163564635,68.5135625858063,955266.592333921,0.0,1.0
2021-03-26,69.74,69.795,68.7,69.77,1303672,68.5233881361556,68.5774286630769,67.5015308998264,68.5528647872036,1326818.29887551,0.0,1.0
2021-03-29,70.03,70.44,69.11,69.11,876683,68.8083290962859,69.211176660608,67.9043784641485,67.9043784641485,892248.239367782,0.0,1.0
2021-03-30,70.74,70.86,70.22,70.39,801452,69.5059431710876,69.6238497752794,68.995014552923,69.1620489088614,815681.535900419,0.0,1.0
2021-03-31,70.18,70.78,70.12,70.68,569421,68.9557123515257,69.5452453724849,68.8967590494298,69.4469898689917,579530.896240764,0.0,1.0
2021-04-01,71.16,71.39,70.45,70.65,490906,69.918616285759,70.1446039437934,69.2210022109573,69.4175132179437,499621.886354681,0.0,1.0
2021-04-05,72.09,72.39,71.27,71.41,382682,70.8323924682458,71.1271589787253,70.0266973396015,70.164255044492,389476.402231755,0.0,1.0
2021-04-06,71.56,71.955,70.99,71.03,584307,70.3116382997318,70.6997475385299,69.7515819298206,69.7908841312179,594681.192632081,0.0,1.0
2021-04-07,71.29,71.75,71.07,71.41,411475,70.0463484403002,70.4983237563689,69.8301863326151,70.164255044492,418780.613167882,0.0,1.0
2021-04-08,73.01,73.15,71.79,71.79,652942,71.7363431003832,71.8739008052736,70.5376259577662,70.5376259577662,664534.786130538,0.0,1.0
2021-04-09,73.74,73.74,72.54,72.55,466726,72.4536082758835,72.4536082758835,71.2745422339651,71.2843677843145,475012.577827068,0.0,1.0
2021-04-12,73.7,74.29,73.57,74.07,640491,72.4143060744862,72.9940135450961,72.2865739199451,72.777851437411,651862.722421799,0.0,1.0
2021-04-13,73.03,73.535,72.69,73.48,971731,71.7559942010818,72.2521844937225,71.4219254892049,72.1981439668012,988983.787628018,0.0,1.0
2021-04-14,73.29,73.43,72.9508,73.39,518440,72.0114585101641,72.1490162150546,71.6781758423152,72.1097140136573,527644.744129672,0.0,1.0
2021-04-15,74.13,74.3,73.52,73.67,435059,72.836804739507,73.0038390954454,72.2374461681985,72.3848294234383,442783.339897212,0.0,1.0
2021-04-16,74.18,74.3,73.645,74.0,453915,72.8859324912536,73.0038390954454,72.360265547565,72.7090725849658,461974.122428092,0.0,1.0
2021-04-19,73.78,74.21,73.45,74.19,355527,72.4929104772808,72.9154091423015,72.1686673157532,72.8957580416029,361839.273486208,0.0,1.0
2021-04-20,74.34,74.4,73.45,73.53,424089,73.0431412968427,73.1020945989386,72.1686673157532,72.2472717185478,431618.570891922,0.0,1.0
2021-04-21,75.18,75.5,74.34,74.38,533112,73.8684875261855,74.1829051373638,73.0431412968427,73.08244349824,542577.241016236,0.0,1.0
2021-04-22,75.34,75.72,74.88,75.38,323403,74.0256963317747,74.3990672450488,73.5737210157059,74.0649985331719,329144.92166069,0.0,1.0
2021-04-23,75.8,76.0,75.17,75.22,446480,74.4776716478434,74.6741826548298,73.8586619758362,73.9077897275828,454407.116269994,0.0,1.0
2021-04-26,76.13,76.42,75.58,75.98,517877,74.8019148093709,75.0868557695012,74.2615095401583,74.6545315541311,527071.748236328,0.0,1.0
2021-04-27,75.92,76.13,75.55,75.89,339447,74.5955782520352,74.8019148093709,74.2320328891104,74.5661016009872,345473.777988937,0.0,1.0
2021-04-28,76.21,76.4096,75.54,75.78,462217,74.8805192121655,75.0766371971379,74.2222073387611,74.4580205471447,470423.521906844,0.0,1.0
2021-04-29,75.58,76.53,75.5,76.53,537078,74.2615095401583,75.1949368233437,74.1829051373638,75.1949368233437,546613.656137018,0.0,1.0
2021-04-30,75.43,75.9,75.06,75.2,717901,74.1141262849185,74.5759271513366,73.7505809219937,73.8881386268842,730647.113369793,0.0,1.0
2021-05-03,75.96,76.32,75.59,75.78,536272,74.6348804534325,74.988600266008,74.2713350905077,74.4580205471447,545793.345852764,0.0,1.0
2021-05-04,74.53,75.34,73.77,75.22,742135,73.3379078073223,74.1349520220537,72.5900638527595,74.016871397649,754198.24758728,0.11,1.0
2021-05-05,70.04,70.53,69.58,69.68,1138598,68.9197244441816,69.4018869938339,68.4670820506304,68.5654825709676,1157105.66986651,0.0,1.0
2021-05-06,69.5,69.56,68.56,69.23,1640942,68.3883616343606,68.447401946563,67.4633967431909,68.1226802294502,1667615.16542458,0.0,1.0
2021-05-07,70.16,71.435,69.48,69.51,1550420,69.0378050685862,70.2924117028856,68.3686815302932,68.3982016863944,1575621.74944487,0.0,1.0
2021-05-10,68.39,69.385,68.37,68.85,1411009,67.2961158586176,68.2752010359729,67.2764357545502,67.7487582521688,1433944.65310204,0.0,1.0
2021-05-11,68.49,68.99,67.74,67.88,796898,67.3945163789548,67.8865189806409,66.6565124764257,66.7942732048978,809851.408579044,0.0,1.0
2021-05-12,66.27,67.9,66.17,67.57,997483,65.2100248274688,66.8139533089653,65.1116243071316,66.4892315918525,1013696.87536379,0.0,1.0
2021-05-13,66.29,67.02,65.6,66.83,626867,65.2297049315362,65.9480287299978,64.5507413412095,65.7610677413571,637056.590607229,0.0,1.0
2021-05-14,68.35,68.74,67.9,68.14,1029780,67.2567556504827,67.6405176797978,66.8139533089653,67.0501145577746,1046518.85627336,0.0,1.0
2021-05-17,68.95,69.49,68.44,68.56,1383049,67.847158772506,68.3785215823269,67.3453161187862,67.4633967431909,1405530.16921091,0.0,1.0
2021-05-18,68.17,69.21,68.05,69.09,1061764,67.0796347138757,68.1030001253827,66.9615540894711,67.9849195009781,1079022.74943408,0.0,1.0
2021-05-19,67.65,68.06,67.3501,67.71,1117410,66.5679520081223,66.9713941415048,66.272848847631,66.6269923203246,1135573.26340424,0.0,1.0
2021-05-20,68.58,69.0855,68.48,68.51,1039026,67.4830768472583,67.9804914775629,67.3846763269211,67.4141964830223,1055915.14804937,0.0,1.0
2021-05-21,68.71,69.59,68.57,69.21,932083,67.6109975236967,68.4769221026641,67.4732367952246,68.1030001253827,947233.812184973,0.0,1.0
2021-05-24,68.82,69.14,68.53,68.86,896440,67.7192380960676,68.0341197611467,67.4338765870897,67.7585983042025,911011.442752521,0.0,1.0
2021-05-25,68.91,69.2,68.59,68.89,1191181,67.8077985643711,68.093160073349,67.492916899292,67.7881184603037,1210543.39541898,0.0,1.0
2021-05-26,69.9,70.25,69.58,69.93,727920,68.7819637157095,69.1263655368897,68.4670820506304,68.8114838718107,739752.185766381,0.0,1.0
2021-05-27,68.74,69.53,68.52,69.41,717448,67.6405176797978,68.4178817904618,67.424036535056,68.2998011660572,729109.965619462,0.0,1.0
2021-05-28,69.68,70.0,69.525,69.58,909044,68.5654825709676,68.8803642360467,68.4129617644449,68.4670820506304,923820.318108878,0.0,1.0
2021-06-01,70.31,71.32,70.29,71.23,903382,69.185405849092,70.1792511044979,69.1657257450246,70.0906906361944,918066.283495446,0.0,1.0
2021-06-02,69.51,70.235,69.31,69.93,828773,68.3982016863944,69.1116054588391,68.2014006457199,68.8114838718107,842244.5299678,0.0,1.0
2021-06-03,69.14,69.29,68.49,69.07,567430,68.0341197611467,68.1817205416525,67.3945163789548,67.9652393969106,576653.454733236,0.0,1.0
2021-06-04,70.21,70.51,69.77,70.49,658494,69.0870053287548,69.3822068897665,68.6540430392711,69.362526785699,669197.680808396,0.0,1.0
2021-06-07,69.88,70.34,69.5,69.9,544369,68.762283611642,69.2149260051932,68.3883616343606,68.7819637157095,553217.60305179,0.0,1.0
2021-06-08,69.8,69.98,69.38,69.88,511642,68.6835631953723,68.8606841319793,68.270281009956,68.762283611642,519958.63258309,0.0,1.0
2021-06-09,69.26,69.98,69.11,69.77,561357,68.1522003855513,68.8606841319793,68.0045996050455,68.6540430392711,570481.739401663,0.0,1.0
2021-06-10,70.15,70.38,69.44,69.49,618892,69.0279650165525,69.2542862133281,68.3293213221583,68.3785215823269,628951.958667611,0.0,1.0
2021-06-11,70.45,70.665,70.2,70.59,689483,69.3231665775641,69.5347276962891,69.0771652767211,69.4609273060362,700690.400454393,0.0,1.0
2021-06-14,70.83,71.49,70.705,71.41,1154809,69.6970885548455,70.3465319890711,69.574087904424,70.2678115728013,1173580.17624559,0.0,1.0
2021-06-15,71.13,71.51,70.6121,71.46,883398,69.9922901158571,70.3662120931386,69.4826738210307,70.3170118329699,897757.447798728,0.0,1.0
2021-06-16,71.01,71.77,70.81,71.58,776200,69.8742094914525,70.6220534460153,69.6774084507781,70.4350924573746,788816.966963217,0.0,1.0
2021-06-17,70.92,71.09,70.16,70.16,509481,69.785649023149,69.9529299077223,69.0378050685862,69.0378050685862,517762.505984781,0.0,1.0
2021-06-18,70.24,70.6,70.06,70.36,1122731,69.116525484856,69.4707673580699,68.939404548249,69.2346061092606,1140980.75513473,0.0,1.0
2021-06-21,70.79,70.94,69.83,70.36,826673,69.6577283467107,69.8053291272165,68.7130833514734,69.2346061092606,840110.394911599,0.0,1.0
2021-06-22,70.82,70.88,70.31,70.54,877689,69.6872485028118,69.7462888150141,69.185405849092,69.4117270458676,891955.649210228,0.0,1.0
2021-06-23,70.03,70.53,70.0,70.4,817852,68.9098843921478,69.4018869938339,68.8803642360467,69.2739663173955,831146.01142077,0.0,1.0
2021-06-24,70.48,71.03,70.19,70.86,621451,69.3526867336653,69.89388959552,69.0673252246874,69.7266087109467,631552.554671809,0.0,1.0
2021-06-25,70.58,70.74,70.14,70.43,578590,69.4510872540025,69.608528086542,69.0181249645188,69.3034864734967,587994.858174759,0.0,1.0
2021-06-28,70.16,70.78,70.09,70.68,582408,69.0378050685862,69.6478882946769,68.9689247043502,69.5494877743397,591874.918957889,0.0,1.0
2021-06-29,70.6,70.9125,70.42,70.52,539482,69.4707673580699,69.7782689841237,69.293646421463,69.3920469418002,548251.165899575,0.0,1.0
2021-06-30,70.26,70.54,69.8,70.44,422655,69.1362055889234,69.4117270458676,68.6835631953723,69.3133265255304,429525.167703992,0.0,1.0
2021-07-01,70.37,70.735,69.585,69.66,987506,69.2444461612944,69.6036080605252,68.4720020766473,68.5458024669002,1003557.70133726,0.0,1.0
2021-07-02,70.56,70.65,69.99,70.05,415205,69.4314071499351,69.5199676182386,68.870524184013,68.9295644962153,421954.069528424,0.0,1.0
2021-07-06,70.76,71.06,70.46,70.95,423024,69.6282081906095,69.9234097516211,69.3330066295978,69.8151691792502,429900.16572101,0.0,1.0
2021-07-07,71.21,71.465,70.78,71.4,887503,70.0710105321269,70.3219318589868,69.6478882946769,70.2579715207676,901929.173706205,0.0,1.0
2021-07-08,69.97,70.85,69.76,70.81,1199475,68.8508440799455,69.716768658913,68.6442029872374,69.6774084507781,1218972.21263618,0.0,1.0
2021-07-09,70.39,70.64,70.1,70.31,691468,69.2641262653618,69.5101275662048,68.9787647563839,69.185405849092,702707.666209897,0.0,1.0
2021-07-12,70.64,71.05,70.46,70.91,642533,69.5101275662048,69.9135696995874,69.3330066295978,69.7758089711153,652977.238126484,0.0,1.0
2021-07-13,70.02,70.39,69.92,70.14,447162,68.9000443401141,69.2641262653618,68.8016438197769,69.0181249645188,454430.523809851,0.0,1.0
2021-07-14,69.99,70.1,69.49,70.06,475040,68.870524184013,68.9787647563839,68.3785215823269,68.939404548249,482761.674808305,0.0,1.0
2021-07-15,68.72,68.9299,68.3701,68.75,897951,67.6208375757304,67.8273802679182,67.2765341550705,67.6503577318316,912547.003738196,0.0,1.0
2021-07-16,69.16,69.45,68.74,68.85,810224,68.0537998652141,68.339161374192,67.6405176797978,67.7487582521688,823394.019892819,0.0,1.0
2021-07-19,68.18,68.81,67.76,68.3,761657,67.0894747659095,67.7093980440339,66.6761925804932,67.2075553903141,774037.573571635,0.0,1.0
2021-07-20,69.14,69.21,68.63,68.69,459784,68.0341197611467,68.1030001253827,67.5322771074269,67.5913174196292,467257.691752404,0.0,1.0
2021-07-21,69.61,69.82,68.73,69.03,608223,68.4966022067316,68.7032432994397,67.6306776277641,67.9258791887758,618109.536327324,0.0,1.0
2021-07-22,70.41,70.6,69.77,70.15,472412,69.2838063694292,69.4707673580699,68.6540430392711,69.0279650165525,480090.957223689,0.0,1.0
2021-07-23,71.21,71.41,70.93,71.4,609711,70.0710105321269,70.2678115728013,69.7954890751827,70.2579715207676,619621.72345286,0.0,1.0
2021-07-26,70.27,70.49,69.79,70.43,475444,69.1460456409572,69.362526785699,68.6737231433385,69.3034864734967,483172.241742926,0.0,1.0
2021-07-27,70.46,70.585,69.8,70.0,488425,69.3330066295978,69.4560072800193,68.6835631953723,68.8803642360467,496364.245154612,0.0,1.0
2021-07-28,72.04,72.25,70.695,70.7,740810,70.8877348509258,71.0943759436339,69.5642478523903,69.5691678784072,752851.709992297,0.0,1.0
2021-07-29,73.02,73.15,72.28,72.43,677284,71.8520599502304,71.9799806266688,71.1238960997351,71.2714968802409,688293.108287446,0.0,1.0
2021-07-30,72.8,73.31,72.72,72.94,485507,71.6355788054885,72.1374214592083,71.5568583892188,71.7733395339607,493398.813681282,0.0,1.0
2021-08-02,73.78,74.16,73.2,73.89,650545,72.5999039047932,72.9738258820746,72.0291808868374,72.7081444771641,661119.471493283,0.0,1.0
2021-08-03,74.4,74.52,73.45,73.94,881349,73.2099871308839,73.3280677552886,72.2751821876804,72.7573447373327,895675.141736749,0.0,1.0
2021-08-04,74.17,74.91,74.1,74.88,517273,72.9836659341083,73.7118297846037,72.9147855698723,73.6823096285025,525681.163298073,0.0,1.0
2021-08-05,73.45,73.75,72.86,73.63,704559,72.2751821876804,72.5703837486921,71.6946191176909,72.4523031242874,716011.457648335,0.0,1.0
2021-08-06,72.64,72.73,71.76,72.23,876574,71.478137972949,71.5666984412525,70.6122133939816,71.0746958395665,890822.525120865,0.0,1.0
2021-08-09,72.23,72.84,72.2,72.83,553879,71.0746958395665,71.6749390136234,71.0451756834653,71.6650989615897,562882.186092012,0.0,1.0
2021-08-10,71.71,72.4,71.3,72.37,600251,70.563013133813,71.2419767241397,70.1595710004304,71.2124565680386,610007.953152071,0.0,1.0
2021-08-11,70.87,71.72,70.55,71.39,744081,69.7364487629804,70.5728531858467,69.4215670979013,70.2481314687339,756175.879406026,0.0,1.0
2021-08-12,70.66,70.86,70.06,70.15,685252,69.5298076702723,69.7266087109467,68.939404548249,69.0279650165525,696390.626443543,0.0,1.0
2021-08-13,70.11,70.96,70.02,70.78,1804688,68.9886048084176,69.8250092312839,68.9000443401141,69.6478882946769,1834022.82204962,0.0,1.0
2021-08-16,70.85,71.0,70.18,70.51,1183676,69.716768658913,69.8643694394188,69.0574851726537,69.3822068897665,1202916.40323003,0.0,1.0
2021-08-17,71.36,71.5,70.08,70.445,1148582,70.2186113126327,70.3563720411048,68.9590846523164,69.3182465515473,1167251.95767656,0.0,1.0
2021-08-18,80.06,80.63,78.7,80.29,4115737,78.77945658197,79.3403395478921,77.4412095053839,79.0057777787456,4182637.43514338,0.0,1.0
2021-08-19,80.74,80.9796,79.26,80.04,1719272,79.448580120263,79.684347766991,77.9922524192723,78.7597764779025,1747218.40302085,0.0,1.0
2021-08-20,80.71,81.2,80.34,80.5,1126476,79.4190599641618,79.9012225138142,79.0549780389142,79.2124188714537,1144786.62931829,0.0,1.0
2021-08-23,80.69,81.53,80.61,81.29,897355,79.3993798600944,80.225944230927,79.3206594438246,79.9897829821176,911941.31588415,0.0,1.0
2021-08-24,81.21,81.8299,81.09,81.65,1035503,79.9110625658479,80.5210473914182,79.7929819414432,80.3440248553316,1052334.8824289,0.0,1.0
2021-08-25,80.82,81.06,80.3,81.0,1071976,79.5273005365327,79.7634617853421,79.0156178307793,79.7044214731397,1089400.74333595,0.0,1.0
2021-08-26,81.23,81.485,80.79,81.23,820052,79.9307426699153,80.1816639967752,79.4977803804316,79.9307426699153,833381.771955836,0.0,1.0
2021-08-27,82.04,82.22,81.49,81.63,1037627,80.7277868846467,80.9049078212537,80.1865840227921,80.3243447512641,1054493.40760003,0.0,1.0
2021-08-30,81.99,82.56,81.96,82.17,474328,80.6785866244781,81.2394695904002,80.6490664683769,80.8557075610851,482038.101398775,0.0,1.0
2021-08-31,82.47,82.95,82.03,82.89,502562,81.1509091220967,81.6232316197153,80.717946832613,81.564191307513,510731.039101995,0.0,1.0
2021-09-01,83.17,83.6,82.83,83.0,690358,81.8397127644572,82.2628350019072,81.5051509953107,81.6724318798839,701579.623394476,0.0,1.0
2021-09-02,84.49,84.49,83.51,83.74,745286,83.1385996329084,83.1385996329084,82.1742745336037,82.4005957303793,757400.466426369,0.0,1.0
2021-09-03,84.56,84.71,84.05,84.17,441967,83.2074799971444,83.3550807776502,82.7056373434246,82.8237179678293,449151.080182726,0.0,1.0
2021-09-07,84.94,85.5328,84.71,85.41,743514,83.5814019744258,84.1647202589848,83.3550807776502,84.0438844200107,755599.662940852,0.0,1.0
2021-09-08,83.95,84.16,83.335,83.4,570399,82.6072368230874,82.8138779157956,82.0020736230136,82.0660339612328,579670.715200789,0.0,1.0
2021-09-09,83.57,84.79,83.55,84.36,528334,82.233314845806,83.43380119392,82.2136347417386,83.01067895647,536921.957515517,0.0,1.0
2021-09-10,83.8,84.35,83.78,84.02,588517,82.4596360425816,83.0008389044363,82.4399559385142,82.6761171873235,598083.219461855,0.0,1.0
2021-09-13,83.95,84.8,83.575,84.74,1485660,82.6072368230874,83.4436412459537,82.2382348718229,83.3846009337514,1509809.08933081,0.0,1.0
2021-09-14,86.44,86.65,85.27,85.52,1171532,85.0574097794839,85.2640508721921,83.9061236915386,84.1521249923816,1190575.00507646,0.0,1.0
2021-09-15,87.25,87.49,86.57,87.01,616565,85.8544539942153,86.0906152430246,85.1853304559223,85.618292745406,626587.133774383,0.0,1.0
2021-09-16,86.37,86.71,86.11,86.32,592982,84.9885294152479,85.3230911843944,84.7326880623711,84.9393291550793,602620.797093252,0.0,1.0
2021-09-17,84.34,84.8,83.81,84.68,884263,82.9909988524025,83.4436412459537,82.4694760946153,83.3255606215491,898636.508190924,0.0,1.0
2021-09-20,84.21,84.27,82.64,82.68,664519,82.8630781759642,82.9221184881665,81.31819000667,81.3575502148049,675320.615910113,0.0,1.0
2021-09-21,84.84,85.62,84.56,85.06,395955,83.4830014540886,84.2505255127188,83.2074799971444,83.6994825988304,402391.164846587,0.0,1.0
2021-09-22,84.9,85.32,84.55,84.79,495566,83.5420417662909,83.9553239517072,83.1976399451107,83.43380119392,503621.320600481,0.0,1.0
2021-09-23,85.81,86.09,85.44,85.5,558922,84.4374865013595,84.7130079583037,84.0734045761118,84.1324448883142,568007.158991259,0.0,1.0
2021-09-24,85.11,85.28,84.6,84.78,393205,83.748682858999,83.9159637435723,83.2468402052793,83.4239611418863,399596.464177753,0.0,1.0
2021-09-27,83.35,83.82,82.81,83.61,576839,82.0168337010642,82.479316146649,81.4854708912432,82.2726750539409,586215.396039803,0.0,1.0
2021-09-28,81.62,81.89,81.11,81.67,970777,80.3145046992304,80.5801861041409,79.8126620455107,80.363704959399,986556.774977649,0.0,1.0
2021-09-29,81.43,81.86,81.08,81.67,571981,80.1275437105897,80.5506659480397,79.7831418894095,80.363704959399,581278.43027646,0.0,1.0
2021-09-30,80.47,81.64,80.47,81.14,587906,79.1828987153525,80.3341848032979,79.1828987153525,79.8421822016118,597462.28778598,0.0,1.0
2021-10-01,80.29,80.46,79.27,80.23,770035,79.0057777787456,79.1730586633188,78.002092471306,78.9467374665432,782551.756191086,0.0,1.0
2021-10-04,78.26,79.44,77.53,79.29,646277,77.0082472159002,78.1693733558793,76.2899234174386,78.0217725753735,656782.096055253,0.0,1.0
2021-10-05,78.26,78.93,77.73,77.77,729647,77.0082472159002,77.6675307021595,76.486724458113,76.5260846662479,741507.257786409,0.0,1.0
2021-10-06,78.36,78.44,77.061,77.23,446994,77.1066477362374,77.1853681525072,75.8284249770571,75.9947218564269,454259.793005355,0.0,1.0
2021-10-07,78.43,79.1068,77.95,78.05,550329,77.1755281004735,77.8415028221157,76.7032056028549,76.8016061231921,559274.481592244,0.0,1.0
2021-10-08,78.5,78.8,78.22,78.57,529250,77.2444084647095,77.5396100257211,76.9688870077653,77.3132888289455,537852.846901936,0.0,1.0
2021-10-11,78.59,79.42,78.2,78.32,512078,77.332968933013,78.1496932518118,76.9492069036979,77.0672875281025,520401.719670948,0.0,1.0
2021-10-12,77.92,78.43,77.59,78.32,453859,76.6736854467537,77.1755281004735,76.3489637296409,77.0672875281025,461236.382129553,0.0,1.0
2021-10-13,78.57,78.8252,78.17,78.31,447544,77.3132888289455,77.5644069568461,76.9196867475967,77.0574474760688,454818.733139122,0.0,1.0
2021-10-14,78.97,78.97,78.07,78.13,730301,77.7068909102944,77.7068909102944,76.8212862272595,76.8803265394618,742171.888418197,0.0,1.0
2021-10-15,78.02,78.67,77.83,78.38,808856,76.7720859670909,77.4116893492828,76.5851249784502,77.1263278403048,822003.783341922,0.0,1.0
2021-10-18,78.28,78.41,77.67,78.1,670465,77.0279273199676,77.155847996406,76.4276841459107,76.8508063833606,681363.266883527,0.0,1.0
2021-10-19,81.16,81.56,79.67,79.85,772971,79.8618623056793,80.2554643870281,78.3956945526548,78.5728154892618,785535.480250611,0.0,1.0
2021-10-20,81.4,81.745,80.89,81.11,516454,80.0980235544886,80.437505349652,79.5961809007688,79.8126620455107,524848.850626155,0.0,1.0
2021-10-21,81.54,81.77,81.11,81.29,297511,80.2357842829607,80.4621054797363,79.8126620455107,79.9897829821176,302346.978431066,0.0,1.0
2021-10-22,81.91,82.01,81.43,81.52,258558,80.5998662082083,80.6982667285456,80.1275437105897,80.2161041788932,262760.805648126,0.0,1.0
2021-10-25,82.21,82.54,81.74,82.54,415414,80.89506776922,81.2197894863328,80.4325853236351,81.2197894863328,422166.466779255,0.0,1.0
2021-10-26,83.1,83.48,82.45,83.48,662401,81.7708324002211,82.1447543775025,81.1312290180293,82.1447543775025,673168.188267717,0.0,1.0
2021-10-27,81.71,83.0,81.63,82.84,459714,80.4030651675339,81.6724318798839,80.3243447512641,81.5149910473444,467186.553917197,0.0,1.0
2021-10-28,82.79,83.0,82.33,82.52,420190,81.4657907871758,81.6724318798839,81.0131483936246,81.2001093822653,427020.099649928,0.0,1.0
2021-10-29,83.36,83.39,82.42,82.63,288842,82.0266737530979,82.0561939091991,81.1017088619281,81.3083499546362,293537.065668113,0.0,1.0
2021-11-01,84.4,84.96,84.1926,84.91,533938,83.0500391646049,83.6010820784932,82.8459564854255,83.5518818183246,542617.049351206,0.0,1.0
2021-11-02,84.84,85.39,84.55,84.55,523961,83.4830014540886,84.0242043159432,83.1976399451107,83.1976399451107,532477.875324677,0.0,1.0
2021-11-03,86.3,86.43,85.48,86.22,585478,84.9196490510118,85.0475697274502,84.1127647842467,84.8409286347421,594994.821159096,0.0,1.0
2021-11-04,85.83,86.2632,85.25,85.81,1503853,84.457166605427,84.8834376595277,83.8864435874711,84.4374865013595,1528297.81270102,0.0,1.0
2021-11-05,85.61,85.83,85.11,85.39,640688,84.2406854606851,84.457166605427,83.748682858999,84.0242043159432,651102.248041393,0.0,1.0
2021-11-08,86.27,86.78,85.88,85.9,845612,84.8901288949107,85.3919715486305,84.5063668655956,84.526046969663,859357.244354161,0.0,1.0
2021-11-09,87.26,87.49,85.3693,85.64,1145109,85.8642940462491,86.0906152430246,84.0038354082334,84.2702056167863,1163722.50479552,0.0,1.0
2021-11-10,82.64,84.88,82.34,82.96,1554920,81.31819000667,83.5223616622235,81.0229884456583,81.633071671749,1580194.89599387,0.0,1.0
2021-11-11,81.46,82.66,80.8373,82.48,748408,80.1570638666909,81.3378701107374,79.5443238265511,81.1607491741304,760573.213876588,0.0,1.0
2021-11-12,81.17,81.595,80.63,81.05,499769,79.871702357713,80.2899045691461,79.3403395478921,79.7536217333083,507892.639477248,0.0,1.0
2021-11-15,81.64,83.0,81.36,83.0,593308,80.3341848032979,81.6724318798839,80.0586633463537,81.6724318798839,602952.096154358,0.0,1.0
2021-11-16,82.94,83.46,82.18,82.28,416217,81.6133915676816,82.1250742734351,80.8655476131188,80.963948133456,422982.519374555,0.0,1.0
2021-11-17,83.53,83.77,83.17,83.29,544509,82.1939546376711,82.4301158864804,81.8397127644572,81.9577933888618,553359.878722204,0.0,1.0
2021-11-18,83.17,84.02,82.98,83.97,570118,81.8397127644572,82.6761171873235,81.6527517758165,82.6269169271549,579385.147605173,0.0,1.0
2021-11-19,82.42,84.0,82.36,83.88,641786,81.1017088619281,82.656437083256,81.0426685497258,82.5383564588514,652218.09579935,0.0,1.0
2021-11-22,80.5,82.39,80.49,82.27,527428,79.2124188714537,81.0721887058269,79.20257881942,80.9541080814223,536001.230676985,0.0,1.0
2021-11-23,79.7,81.0,79.37,80.78,710662,78.425214708756,79.7044214731397,78.1004929916432,79.4879403283979,722213.660623569,0.0,1.0
2021-11-24,79.84,80.085,78.67,78.74,557632,78.5629754372281,78.8040567120543,77.4116893492828,77.4805697135188,566696.190313879,0.0,1.0
2021-11-26,77.91,79.96,77.78,79.65,559510,76.66384539472,78.6810560616327,76.5359247182816,78.3760144485874,568604.716806995,0.0,1.0
2021-11-29,78.49,79.34,78.36,78.61,534815,77.2345684126758,78.0709728355421,77.1066477362374,77.3526490370804,543508.304800867,0.0,1.0
2021-11-30,78.4,80.24,78.28,80.0,1093482,77.1460079443723,78.9565775185769,77.0279273199676,78.7204162697676,1111256.31882102,0.0,1.0
2021-12-01,78.36,79.96,78.31,79.2,736117,77.1066477362374,78.6810560616327,77.0574474760688,77.93321210707,748082.426269083,0.0,1.0
2021-12-02,79.67,79.795,78.38,78.5,599910,78.3956945526548,78.5186952030764,77.1263278403048,77.2444084647095,609661.410269137,0.0,1.0
2021-12-03,79.24,80.76,78.67,80.43,614681,77.9725723152048,79.4682602243304,77.4116893492828,79.1435385072177,624672.509752535,0.0,1.0
2021-12-06,80.25,80.99,80.06,80.84,630683,78.9664175706107,79.694581421106,78.77945658197,79.5469806406002,640934.618880781,0.0,1.0
2021-12-07,83.36,83.42,82.06,82.2,660445,82.0266737530979,82.0857140653002,80.7474669887142,80.8852277171863,671180.393901085,0.0,1.0
2021-12-08,85.24,85.25,83.66,84.5,543932,83.8766035354374,83.8864435874711,82.3218753141095,83.1484396849421,552773.499709143,0.0,1.0
2021-12-09,85.05,85.56,84.94,85.4,496197,83.6896425467967,84.1914852005165,83.5814019744258,84.034044367977,504262.57737213,0.0,1.0
2021-12-10,84.16,84.57,83.46,84.11,688404,82.8138779157956,83.2173200491781,82.1250742734351,82.764677655627,699593.861537421,0.0,1.0
2021-12-13,83.57,84.34,83.43,83.85,571956,82.233314845806,82.9909988524025,82.0955541173339,82.5088363027502,581253.023906743,0.0,1.0
2021-12-14,82.33,83.415,82.27,83.07,542826,81.0131483936246,82.0807940392833,80.9541080814223,81.74131224412,551649.521912877,0.0,1.0
2021-12-15,84.82,84.87,82.915,83.54,644800,83.4633213500211,83.5125216101898,81.5887914375973,82.2037946897049,655281.087732392,0.0,1.0
2021-12-16,84.18,85.93,84.12,85.8,968435,82.833558019863,84.5555671257642,82.7745177076607,84.4276464493258,984176.706262591,0.0,1.0
2021-12-17,84.54,85.58,83.87,84.75,1914169,83.187799893077,84.2111653045839,82.5285164068177,83.3944409857851,1945283.41256765,0.0,1.0
2021-12-20,83.59,84.42,83.03,84.08,1013500,82.2529949498735,83.0697192686723,81.7019520359851,82.7351574995258,1029974.22831386,0.0,1.0
2021-12-21,84.31,84.43,83.11,84.0,660491,82.9614786963014,83.079559320706,81.7806724522549,82.656437083256,671227.141621363,0.0,1.0
2021-12-22,86.23,86.35,84.16,84.16,585824,84.8507686867758,84.9688493111804,82.8138779157956,82.8138779157956,595346.445315975,0.0,1.0
2021-12-23,86.62,86.8653,86.14,86.24,433283,85.2345307160909,85.4759071924781,84.7622082184723,84.8606087388095,440325.923597943,0.0,1.0
2021-12-27,87.79,88.23,87.01,88.14,615094,86.3858168040363,86.81877909352,85.618292745406,86.7302186252165,625092.222980254,0.0,1.0
2021-12-28,87.63,88.49,87.63,88.36,633810,86.2283759714967,87.0746204463967,86.2283759714967,86.9466997699584,644112.447604943,0.0,1.0
2021-12-29,88.5,88.78,88.06,88.77,550342,87.0844604984305,87.3599819553746,86.6514982089467,87.3501419033409,559287.692904497,0.0,1.0
2021-12-30,88.08,88.56,87.9,88.4,363318,86.6711783130142,87.1435008106328,86.4940573764072,86.9860599780933,369223.657308866,0.0,1.0
2021-12-31,87.12,87.97,87.12,87.92,461921,85.726533317777,86.5629377406432,85.726533317777,86.5137374804746,469429.428235785,0.0,1.0
2022-01-03,87.13,87.29,85.91,86.79,630932,85.7363733698107,85.8938142023502,84.5358870216967,85.4018116006642,641187.666323159,0.0,1.0
2022-01-04,86.22,87.34,85.82,87.09,467067,84.8409286347421,85.9430144625188,84.4473265533932,85.6970131616758,474659.075378264,0.0,1.0
2022-01-05,83.34,85.46,83.24,84.92,748568,82.0069936490304,84.0930846801793,81.9085931286932,83.5617218703584,760735.814642775,0.0,1.0
2022-01-06,82.46,83.12,81.73,82.98,610903,81.141069070063,81.7905125042886,80.4227452716014,81.6527517758165,620833.099160951,0.0,1.0
2022-01-07,80.56,81.3717,80.431,80.88,841102,79.271459183656,80.0701762072331,79.144522512421,79.5863408487351,854773.935257274,0.0,1.0
2022-01-10,78.53,79.06,76.8,77.48,1300103,77.2739286208107,77.7954513785979,75.5715996189769,76.24072315727,1321235.89951015,0.0,1.0
2022-01-11,79.59,79.78,77.29,77.8,1361874,78.3169741363851,78.5039351250258,76.0537621686293,76.555604822349,1384010.97406089,0.0,1.0
2022-01-12,78.59,79.0716,77.92,78.45,1148990,77.332968933013,77.806865838957,76.6736854467537,77.1952082045409,1167666.58963034,0.0,1.0
2022-01-13,78.12,78.66,77.83,78.58,737125,76.8704864874281,77.401849297249,76.5851249784502,77.3231288809793,749106.81109606,0.0,1.0
2022-01-14,78.59,78.78,77.8,77.95,522109,77.332968933013,77.5199299216537,76.555604822349,76.7032056028549,530595.771456066,0.0,1.0
2022-01-18,77.91,78.75,77.62,78.64,881062,76.66384539472,77.4904097655525,76.3784838857421,77.3821691931816,895383.476612401,0.0,1.0
2022-01-19,78.25,79.46,78.13,78.75,963987,76.9984071638665,78.1890534599467,76.8803265394618,77.4904097655525,979656.4049626,0.0,1.0
2022-01-20,78.09,79.7761,77.87,78.88,704208,76.8409663313269,78.5000975047326,76.6244851865851,77.6183304419909,715654.752217513,0.0,1.0
2022-01-21,77.17,78.24,76.67,78.1,1013997,75.9356815442246,76.9885671118328,75.4436789425386,76.8508063833606,1030479.30694383,0.0,1.0
2022-01-24,76.01,76.09,73.45,75.05,1013812,74.794235508313,74.8729559245828,72.2751821876804,73.8495905130758,1030291.29980793,0.0,1.0
2022-01-25,74.23,75.11,73.66,74.22,837591,73.0427062463107,73.9086308252781,72.4818232803886,73.0328661942769,851205.864694264,0.0,1.0
2022-01-26,74.69,76.22,74.02,75.29,558039,73.4953486398618,75.0008766010211,72.8360651536025,74.0857517618851,567109.806012866,0.0,1.0
2022-01-27,73.82,75.37,73.45,75.12,1245868,72.6392641129281,74.1644721781548,72.2751821876804,73.9184708773118,1266119.3210468,0.0,1.0
2022-01-28,75.18,75.23,73.06,73.93,1081466,73.9775111895141,74.0267114496828,71.8914201583653,72.747504685299,1099045.0012804,0.0,1.0
2022-01-31,76.78,76.95,75.21,75.21,759100,75.5519195149095,75.7192003994828,74.0070313456153,74.0070313456153,771439.010077014,0.0,1.0
2022-02-01,78.18,78.25,77.16,77.84,834089,76.9295267996304,76.9984071638665,75.9258414921909,76.5949650304839,847646.940424353,0.0,1.0
2022-02-02,79.02,79.6,78.56,78.91,862043,77.756091170463,78.3268141884188,77.3034487769118,77.647850598092,876055.326786746,0.0,1.0
2022-02-03,76.97,77.97,76.56,77.47,692142,75.7388805035502,76.7228857069223,75.3354383701676,76.2308831052362,703392.621937458,0.0,1.0
2022-02-04,77.23,77.6299,76.32,77.08,564752,75.9947218564269,76.3882255372555,75.0992771213583,75.8471210759211,573931.924409187,0.0,1.0
2022-02-07,76.84,77.4818,76.525,76.65,577019,75.6109598271118,76.242494366636,75.3009981880496,75.4239988384711,586398.321901763,0.0,1.0
2022-02-08,77.55,77.57,75.5,75.54,969657,76.309603521506,76.3292836255734,74.2923928545932,74.3317530627281,985418.569614342,0.0,1.0
2022-02-09,78.78,79.38,78.26,78.49,988705,77.5199299216537,78.1103330436769,77.0082472159002,77.2345684126758,1004776.19082887,0.0,1.0
2022-02-10,77.73,78.9137,77.11,77.11,579126,76.486724458113,77.6514914173445,75.8766412320223,75.8766412320223,588539.570741484,0.0,1.0
2022-02-11,76.5,77.56,75.74,77.01,1042795,75.2763980579653,76.3194435735397,74.5285541034025,75.7782407116851,1059745.41234786,0.0,1.0
2022-02-14,76.66,76.92,75.73,76.41,931295,75.4338388905048,75.6896802433816,74.5187140513688,75.1878375896618,946433.003411504,0.0,1.0
2022-02-15,78.83,78.87,77.83,78.3,760967,77.5691301818223,77.6084903899572,76.5851249784502,77.0476074240351,773336.357767455,0.0,1.0
2022-02-16,80.53,80.66,78.48,79.53,1342962,79.2419390275548,79.3698597039932,77.2247283606421,78.2579338241828,1364791.56349763,0.0,1.0
2022-02-17,77.45,79.19,77.29,79.11,1132708,76.2112030011688,77.9233720550362,76.0537621686293,77.8446516387665,1151119.92916126,0.0,1.0
2022-02-18,76.21,77.27,75.97,76.64,714510,74.9910365489874,76.0340820645618,74.7548753001781,75.4141587864374,726124.209050359,0.0,1.0
2022-02-22,76.41,76.98,75.77,75.77,564320,75.1878375896618,75.7487205555839,74.5580742595037,74.5580742595037,573492.902340483,0.0,1.0
2022-02-23,75.42,77.12,75.21,76.85,759189,74.2136724383234,75.886481284056,74.0070313456153,75.6207998791455,771529.456753206,0.0,1.0
2022-02-24,75.82,76.02,72.71,72.77,1147371,74.6072745196723,74.8040755603467,71.5470183371851,71.6060586493874,1166021.27312748,0.0,1.0
2022-02-25,77.44,77.46,75.65,75.96,794951,76.2013629491351,76.2210430532025,74.439993635099,74.7450352481444,807872.760505509,0.0,1.0
2022-02-28,76.99,77.68,75.94,77.0,620432,75.7585606076176,76.4375241979444,74.7253551440769,75.7684006596513,630516.991042158,0.0,1.0
2022-03-01,76.11,77.375,75.39,77.1,792252,74.8926360286502,76.1374026109159,74.1841522822223,75.8668011799886,805129.888830897,0.0,1.0
2022-03-02,76.75,77.245,75.78,76.04,656765,75.5223993588083,76.0094819344775,74.5679143115374,74.8237556644142,667440.576278791,0.0,1.0
2022-03-03,77.29,77.7468,76.59,77.47,751646,76.0537621686293,76.5032557455296,75.3649585262688,76.2308831052362,763863.846882291,0.0,1.0
2022-03-04,75.5,75.61,74.21,74.74,662488,74.2923928545932,74.4006334269641,73.0230261422432,73.5445489000304,673256.602434331,0.0,1.0
2022-03-07,72.78,74.95,72.28,74.6,1062028,71.6158987014211,73.7511899927386,71.1238960997351,73.4067881715583,1079291.04069829,0.0,1.0
2022-03-08,71.65,73.22,70.94,72.69,942484,70.5039728216106,72.0488609909048,69.8053291272165,71.5273382331176,957803.878241898,0.0,1.0
2022-03-09,74.38,75.05,73.53,73.87,676547,73.1903070268165,73.8495905130758,72.3539026039502,72.6884643730967,687544.128508198,0.0,1.0
2022-03-10,74.08,74.32,73.15,73.79,629397,72.8951054658048,73.1312667146141,71.9799806266688,72.6097439568269,639627.715222556,0.0,1.0
2022-03-11,73.01,75.0,72.98,74.5,536719,71.8422198981967,73.8003902529072,71.8126997420955,73.3083876512211,545443.253918489,0.0,1.0
2022-03-14,71.84,73.76,71.5,73.6,721077,70.6909338102514,72.5802238007258,70.3563720411048,72.4227829681862,732797.954247533,0.0,1.0
2022-03-15,72.6,72.73,71.54,72.05,846998,71.4387777648141,71.5666984412525,70.3957322492397,70.8975749029595,860765.773491254,0.0,1.0
2022-03-16,74.88,75.13,73.4746,74.04,739155,73.6823096285025,73.9283109293455,72.2993887156834,72.85574525767,751169.808317053,0.0,1.0
2022-03-17,76.42,76.79,75.24,75.41,646709,75.1976776416955,75.5617595669432,74.0365515017165,74.2038323862897,657221.118123957,0.0,1.0
2022-03-18,78.33,78.46,75.74,75.76,1017777,77.0771275801362,77.2050482565746,74.5285541034025,74.54823420747,1034320.75004499,0.0,1.0
2022-03-21,76.65,77.5,76.34,77.36,463093,75.4239988384711,76.2604032613374,75.1189572254258,76.1226425328653,470620.478848103,0.0,1.0
2022-03-22,77.12,77.58,76.78,76.84,758401,75.886481284056,76.3391236776072,75.5519195149095,75.6109598271118,770728.647979736,0.0,1.0
2022-03-23,75.59,76.85,75.57,76.85,557954,74.3809533228967,75.6207998791455,74.3612732188293,75.6207998791455,567023.424355829,0.0,1.0
2022-03-24,76.14,76.16,75.6017,76.11,503098,74.9221561847514,74.9418362888188,74.3924661837762,74.8926360286502,511275.75166872,0.0,1.0
2022-03-25,76.27,76.77,75.57,76.6,358843,75.0500768611897,75.5420794628758,74.3612732188293,75.3747985783025,364675.917129582,0.0,1.0
2022-03-28,77.62,77.62,76.68,76.93,886059,76.3784838857421,76.3784838857421,75.4535189945723,75.6995202954153,900461.701791369,0.0,1.0
2022-03-29,81.55,81.72,80.24,81.33,1359565,80.2456243349944,80.4129052195676,78.9565775185769,80.0291431902525,1381664.44175386,0.0,1.0
2022-03-30,80.76,81.975,80.41,81.7,548929,79.4682602243304,80.6638265464275,79.1238584031502,80.3932251155002,557851.724888111,0.0,1.0
2022-03-31,79.33,80.58,79.31,80.29,705870,78.0611327835083,79.2911392877235,78.0414526794409,79.0057777787456,717343.767676277,0.0,1.0
2022-04-01,79.74,79.8,78.59,78.69,786651,78.4645749168909,78.5236152290932,77.332968933013,77.4313694533502,799437.845759574,0.0,1.0
2022-04-04,79.75,80.175,79.3399,80.03,496699,78.4744149689246,78.8926171803578,78.0708744350217,78.7499364258688,504772.737276041,0.0,1.0
2022-04-05,79.3,80.07,79.12,79.86,469837,78.0316126274072,78.7892966340037,77.8544916908002,78.5826555412956,477474.101142872,0.0,1.0
2022-04-06,79.72,79.725,78.55,79.08,692407,78.4448948128234,78.4498148388403,77.2936087248781,77.8151314826653,703661.929456455,0.0,1.0
2022-04-07,81.25,81.66,80.46,80.71,502184,79.9504227739828,80.3538649073653,79.1730586633188,79.4190599641618,510346.894791878,0.0,1.0
2022-04-08,80.67,81.53,80.26,80.53,1119363,79.379699756027,80.225944230927,78.9762576226444,79.2419390275548,1137558.0090065,0.0,1.0
2022-04-11,80.23,81.51,80.14,80.84,919137,78.9467374665432,80.2062641268595,78.8581769982397,79.5469806406002,934077.377690893,0.0,1.0
2022-04-12,78.41,80.88,78.19,80.58,1593271,77.155847996406,79.5863408487351,76.9393668516641,79.2911392877235,1619169.28339404,0.0,1.0
2022-04-13,78.4,78.71,77.28,78.12,932560,77.1460079443723,77.4510495574176,76.0439221165955,76.8704864874281,947718.565719167,0.0,1.0
2022-04-14,76.9,78.5499,76.89,78.4,677818,75.6700001393142,77.2935103243578,75.6601600872804,77.1460079443723,688835.788344594,0.0,1.0
2022-04-18,76.33,76.83,75.7906,76.16,607958,75.1091171733921,75.6011197750781,74.5783447666931,74.9418362888188,617840.228808327,0.0,1.0
2022-04-19,78.81,79.22,77.14,77.27,874634,77.5494500777549,77.9528922111374,75.9061613881235,76.0340820645618,888850.99083085,0.0,1.0
2022-04-20,81.11,81.41,79.14,79.43,935018,79.8126620455107,80.1078636065223,77.8741717948676,78.1595333038455,950216.51998971,0.0,1.0
2022-04-21,79.41,81.6,79.335,81.17,809176,78.1398531997781,80.294824595163,78.0660528095252,79.871702357713,822328.984874296,0.0,1.0
2022-04-22,77.51,79.8,77.51,79.8,1150920,76.2702433133711,78.5236152290932,76.2702433133711,78.5236152290932,1169627.96137246,0.0,1.0
2022-04-25,77.42,77.66,76.46,76.86,871854,76.1816828450676,76.4178440938769,75.2370378498304,75.6306399311793,886025.802518357,0.0,1.0
2022-04-26,74.26,76.47,74.21,76.45,942223,73.0722264024118,75.2468779018641,73.0230261422432,75.2271977977967,957538.635742055,0.0,1.0
2022-04-27,73.83,74.67,73.62,74.15,846697,72.6491041649618,73.4756685357944,72.4424630722537,72.9639858300409,860459.880799865,0.0,1.0
2022-04-28,73.1,73.66,72.2,73.54,1493972,71.9307803665002,72.4818232803886,71.0451756834653,72.3637426559839,1518256.19913421,0.0,1.0
2022-04-29,71.21,72.91,71.09,72.05,1061636,70.0710105321269,71.7438193778595,69.9529299077223,70.8975749029595,1078892.66882113,0.0,1.0
2022-05-02,70.85,71.68,69.7201,71.45,865521,69.716768658913,70.5334929777118,68.6049411796228,70.3071717809362,879589.860941729,0.0,1.0
2022-05-03,70.96,71.61,70.74,71.24,724029,70.0267302979752,70.6681814633315,69.8096237497007,70.3030477230517,733678.377119452,0.205,1.0
2022-05-04,72.4,72.49,70.26,70.9,952456,71.4477913412261,71.5366076564293,69.3359367352838,69.9675194211731,965149.700298862,0.0,1.0
2022-05-05,70.62,72.06,69.87,71.61,939887,69.6912019960965,71.1122630393474,68.95106603607,70.6681814633315,952413.189023742,0.0,1.0
2022-05-06,68.88,69.65,68.43,69.65,1235388,67.974086568835,68.7339594877955,67.5300049928191,68.7339594877955,1251852.42987898,0.0,1.0
2022-05-09,64.25,66.87,63.92,66.484,1984425,63.4049805756046,65.9905221959639,63.079320753193,65.6095988885369,2010872.09699511,0.0,1.0
2022-05-10,65.29,66.09,64.1086,64.69,1740520,64.4313024401747,65.2207807975363,63.265440275941,63.8391936721535,1763716.49332271,0.0,1.0
2022-05-11,69.83,71.49,68.67,68.79,2725300,68.9115921182019,70.5497597097272,67.7668485000275,67.8852702536318,2761620.98640199,0.0,1.0
2022-05-12,68.87,69.45,68.09,68.65,1741471,67.964218089368,68.5365898984551,67.1944766909404,67.7471115410935,1764680.16761841,0.0,1.0
2022-05-13,70.65,71.43,69.65,70.11,1459811,69.7208074344976,70.4905488329251,68.7339594877955,69.1879095432785,1479266.39040857,0.0,1.0
2022-05-16,70.97,71.47,70.3,70.99,918917,70.0365987774422,70.5300227507932,69.3754106531518,70.0563357363762,931163.714806279,0.0,1.0
2022-05-17,72.13,72.87,71.395,71.5,1095265,71.1813423956165,71.911609876176,70.4560091547906,70.5596281891943,1109861.96369999,0.0,1.0
2022-05-18,70.62,71.96,70.51,71.09,628845,69.6912019960965,71.0135782446772,69.5826487219593,70.1550205310464,637225.828053409,0.0,1.0
2022-05-19,72.23,72.95,70.96,70.97,1030080,71.2800271902867,71.9905577119122,70.0267302979752,70.0365987774422,1043808.2213602,0.0,1.0
2022-05-20,72.68,72.72,71.18,72.35,949708,71.7241087663026,71.7635826841707,70.2438368462496,71.398448943891,962365.076781954,0.0,1.0
2022-05-23,73.43,73.79,72.3,72.73,662852,72.4642447263292,72.8195099871419,71.3491065465559,71.7734511636377,671686.050738828,0.0,1.0
2022-05-24,73.28,73.845,72.9981,73.15,777653,72.3162175343239,72.8737866242105,72.0380250981486,72.1879273012526,788017.042137916,0.0,1.0
2022-05-25,72.42,72.925,71.77,72.34,632557,71.4675283001601,71.9658865132446,70.8260771348038,71.388580464424,640987.299121374,0.0,1.0
2022-05-26,73.62,74.1,72.57,72.87,776281,72.6517458362026,73.1254328506195,71.6155554921654,71.911609876176,786626.757034131,0.0,1.0
2022-05-27,75.11,75.43,74.33,74.33,665287,74.1221492767885,74.4379406197332,73.352407878361,73.352407878361,674153.502799845,0.0,1.0
2022-05-31,74.73,75.68,74.36,75.33,1218035,73.7471470570418,74.6846526064087,73.382013316762,74.339255825063,1234268.16063264,0.0,1.0
2022-06-01,74.24,75.48,73.33,75.11,1197424,73.2635915631578,74.4872830170683,72.365559931659,74.1221492767885,1213382.47092849,0.0,1.0
2022-06-02,76.7,76.71,74.85,75.88,1183798,75.6912375120448,75.7011059915118,73.865568810646,74.8820221957491,1199574.87266015,0.0,1.0
2022-06-03,75.64,75.89,74.945,75.61,762268,74.6451786885406,74.8918906752161,73.9593193655827,74.6155732501395,772427.001087098,0.0,1.0
2022-06-06,75.49,76.82,75.23,76.5,729875,74.4971514965353,75.809659265649,74.2405710303928,75.4938679227044,739602.288720563,0.0,1.0
2022-06-07,75.81,75.84,74.1928,74.29,620056,74.81294283948,74.842548277881,73.2170123400735,73.3129339604929,628319.694105041,0.0,1.0
2022-06-08,75.06,75.7,74.61,74.72,632795,74.0728068794535,74.7043895653427,73.6287253034375,73.7372785775748,641228.471027132,0.0,1.0
2022-06-09,72.42,74.63,72.4,74.08,739809,71.4675283001601,73.6484622623716,71.4477913412261,73.1056958916855,749668.682467643,0.0,1.0
2022-06-10,70.06,70.93,69.75,70.54,969046,69.1385671459434,69.9971248595741,68.8326442824657,69.6122541603603,981960.800788499,0.0,1.0
2022-06-13,67.32,67.89,66.91,67.1,1171924,66.4346037719798,66.9971071016,66.029996113832,66.2174972237054,1187542.62388293,0.0,1.0
2022-06-14,65.99,67.01,65.29,66.85,1152391,65.1220960028661,66.1286809085022,64.4313024401747,65.9707852370299,1167749.30104604,0.0,1.0
2022-06-15,66.49,67.08,65.21,66.28,886540,65.6155199762171,66.1977602647713,64.3523546044386,65.4082819074097,898355.215677106,0.0,1.0
2022-06-16,65.07,65.52,64.42,65.0,1059363,64.2141958919003,64.6582774679162,63.572744726544,64.1451165356311,1073481.48571451,0.0,1.0
2022-06-17,65.36,66.18,64.92,65.28,946557,64.5003817964439,65.3095971127395,64.066168699895,64.4214339607077,959172.08234899,0.0,1.0
2022-06-21,66.11,66.79,66.06,66.61,733326,65.2405177564704,65.9115743602278,65.1911753591353,65.7339417298214,743099.281354061,0.0,1.0
2022-06-22,66.4,67.06,65.32,65.41,846669,65.526703661014,66.1780233058373,64.4609078785758,64.549724193779,857952.841498544,0.0,1.0
2022-06-23,67.3,67.78,66.53,66.59,674152,66.4148668130458,66.8885538274628,65.6549938940852,65.7142047708874,683136.649625682,0.0,1.0
2022-06-24,69.59,69.6,68.43,68.64,666087,68.6747486109934,68.6846170904604,67.5300049928191,67.7372430616265,674964.164667941,0.0,1.0
2022-06-27,69.42,69.98,68.59,69.13,528167,68.5069844600541,69.0596193102072,67.6879006642914,68.2207985555105,535206.058608218,0.0,1.0
2022-06-28,68.65,70.05,68.45,69.55,661402,67.7471115410935,69.1286986664763,67.5497419517531,68.6352746931253,670216.726102905,0.0,1.0
2022-06-29,69.22,69.68,68.38,68.65,434815,68.3096148707137,68.7635649261966,67.480662595484,67.7471115410935,440609.925220115,0.0,1.0
2022-06-30,69.89,70.52,68.68,69.3,799750,68.970802995004,69.5925172014263,67.7767169794946,68.3885627064498,810408.536262059,0.0,1.0
2022-07-01,71.58,71.61,69.49,69.49,863275,70.6385760249304,70.6681814633315,68.5760638163232,68.5760638163232,874780.155225544,0.0,1.0
2022-07-05,71.11,71.15,69.89,70.31,651580,70.1747574899805,70.2142314078486,68.970802995004,69.3852791326189,660263.825017358,0.0,1.0
2022-07-06,71.27,71.51,70.45,70.8,702666,70.3326531614528,70.5694966686613,69.5234378451571,69.8688346265028,712030.665259288,0.0,1.0
2022-07-07,71.89,71.93,70.98,71.11,906074,70.944498888408,70.9839728062761,70.0464672569092,70.1747574899805,918149.551841336,0.0,1.0
2022-07-08,71.2,72.13,70.85,71.07,637190,70.2635738051837,71.1813423956165,69.9181770238379,70.1352835721124,645682.044664984,0.0,1.0
2022-07-11,70.62,71.32,70.38,71.28,471895,69.6912019960965,70.3819955587879,69.454358488888,70.3425216409198,478184.102806357,0.0,1.0
2022-07-12,69.91,70.71,69.62,70.41,442144,68.9905399539381,69.7800183112997,68.7043540493945,69.4839639272891,448036.601259208,0.0,1.0
2022-07-13,70.41,70.83,69.605,69.82,660844,69.4839639272891,69.8984400649039,68.6895513301939,68.9017236387349,669651.289449907,0.0,1.0
2022-07-14,70.1,70.2,68.97,69.87,628232,69.1780410638114,69.2767258584816,68.0629028840382,68.95106603607,636604.658396981,0.0,1.0
2022-07-15,71.25,71.73,70.53,70.65,565263,70.3129162025188,70.7866032169357,69.6023856808933,69.7208074344976,572796.449431822,0.0,1.0
2022-07-18,70.04,71.63,69.915,71.27,510074,69.1188301870093,70.6879184222655,68.9954741936716,70.3326531614528,516871.927133896,0.0,1.0
2022-07-19,72.46,72.63,71.43,71.5,681247,71.5070022180282,71.6747663689675,70.4905488329251,70.5596281891943,690326.207068357,0.0,1.0
2022-07-20,72.33,72.58,71.76,72.19,527027,71.3787119849569,71.6254239716324,70.8162086553368,71.2405532724187,534050.865446182,0.0,1.0
2022-07-21,74.6,74.6,73.19,73.24,453221,73.6188568239705,73.6188568239705,72.2274012191207,72.2767436164558,459261.22815033,0.0,1.0
2022-07-22,74.31,75.29,74.05,74.69,419712,73.3326709194269,74.2997819071949,73.0760904532844,73.7076731391737,425305.642477801,0.0,1.0
2022-07-25,74.05,74.27,73.56,74.11,475556,73.0760904532844,73.2931970015589,72.5925349594004,73.1353013300865,481893.894180231,0.0,1.0
2022-07-26,74.56,74.75,73.95,74.11,485766,73.5793829061024,73.7668840159758,72.9774056586142,73.1353013300865,492239.966271804,0.0,1.0
2022-07-27,75.72,75.98,74.585,74.94,343262,74.7241265242768,74.9807069904193,73.60405410477,73.9543851258492,347836.767707892,0.0,1.0
2022-07-28,77.29,77.67,76.01,76.96,591980,76.273477800599,76.6484800203457,75.0103124288204,75.9478179781873,599869.515844218,0.0,1.0
2022-07-29,78.09,78.56,77.31,77.6,891616,77.0629561579606,77.5267746929105,76.293214759533,76.5794006640766,903498.865230173,0.0,1.0
2022-08-01,78.07,78.54,77.32,77.36,433349,77.0432191990265,77.5070377339765,76.303083239,76.3425571568681,439124.387346829,0.0,1.0
2022-08-02,77.4,78.05,76.93,76.93,705939,76.3820310747362,77.0234822400925,75.9182125397862,75.9182125397862,715347.285627135,0.0,1.0
2022-08-03,77.64,78.0525,77.08,77.28,602537,76.6188745819447,77.0259493599592,76.0662397317915,76.2636093211319,610567.212521077,0.0,1.0
2022-08-04,77.86,78.22,77.45,77.67,528493,76.8359811302191,77.1912463910318,76.4313734720713,76.6484800203457,535536.403319467,0.0,1.0
2022-08-05,77.12,77.46,76.31,76.64,1251227,76.1057136496596,76.4412419515383,75.306366812831,75.6320266352426,1267902.52153994,0.0,1.0
2022-08-08,76.04,77.44,75.585,77.04,929528,75.0399178672214,76.4215049926042,74.590902051472,76.0267658139234,941916.131159236,0.0,1.0
2022-08-09,75.47,76.06,75.35,75.94,988221,74.4774145376013,75.0596548261555,74.358992783997,74.9412330725512,1001391.35243942,0.0,1.0
2022-08-10,71.94,74.98,71.425,74.44,2521053,70.9938412857431,73.9938590437173,70.4856145931916,73.4609611524982,2554651.91818577,0.0,1.0
2022-08-11,69.56,72.23,69.39,71.69,1553754,68.6451431725924,71.2800271902867,68.477379021653,70.7471292990676,1574461.40025173,0.0,1.0
2022-08-12,70.07,70.18,69.03,69.46,794515,69.1484356254104,69.2569888995476,68.1221137608403,68.5464583779221,805103.767662706,0.0,1.0
2022-08-15,69.6,69.6856,69.04,69.39,866494,68.6846170904604,68.7690912746981,68.1319822403073,68.477379021653,878042.055917294,0.0,1.0
2022-08-16,69.85,70.49,68.91,69.05,1001731,68.9313290771359,69.5629117630252,68.003692007236,68.1418507197743,1015081.40473689,0.0,1.0
2022-08-17,68.67,69.295,68.33,69.29,533989,67.7668485000275,68.3836284667163,67.4313201981489,68.3786942269828,541105.650353286,0.0,1.0
2022-08-18,68.93,69.14,68.34,68.91,544183,68.0234289661701,68.2306670349775,67.4411886776159,68.003692007236,551435.509207497,0.0,1.0
2022-08-19,68.87,69.25,68.58,68.91,672854,67.964218089368,68.3392203091147,67.6780321848244,68.003692007236,681821.350744696,0.0,1.0
2022-08-22,67.94,69.02,67.735,68.72,703681,67.0464494989351,68.1122452813732,66.8441456698612,67.8161908973626,713059.192504434,0.0,1.0
2022-08-23,67.75,69.17,67.73,68.92,825791,66.8589483890617,68.2602724733786,66.8392114301277,68.0135604867031,836796.593395913,0.0,1.0
2022-08-24,69.33,70.04,68.98,69.32,1362305,68.4181681448509,69.1188301870093,68.0727713635052,68.4082996653839,1380460.89527038,0.0,1.0
2022-08-25,69.74,69.79,69.24,69.65,608531,68.8227758029987,68.8721182003338,68.3293518296477,68.7339594877955,616641.096567786,0.0,1.0
2022-08-26,66.74,69.76,66.51,69.73,786476,65.8622319628927,68.8425127619328,65.6352569351512,68.8129073235317,796957.629215678,0.0,1.0
2022-08-29,65.91,66.53,65.66,66.53,623045,65.04314816713,65.6549938940852,64.7964361804545,65.6549938940852,631348.529509714,0.0,1.0
2022-08-30,65.64,66.54,65.53,66.27,689366,64.7766992215204,65.6648623735523,64.6681459473832,65.3984134279427,698553.411702195,0.0,1.0
2022-08-31,65.68,67.08,65.68,66.51,721832,64.8161731393885,66.1977602647713,64.8161731393885,65.6352569351512,731452.096964194,0.0,1.0
2022-09-01,66.44,66.475,65.0102,65.16,638762,65.566177578882,65.6007172570166,64.1551823846875,64.3030122071035,647274.995235793,0.0,1.0
2022-09-02,66.31,67.47,65.98,66.7,726947,65.4378873458108,66.5826309639851,65.1122275233991,65.8227580450246,736635.266283332,0.0,1.0
2022-09-06,66.55,66.93,65.99,66.38,744049,65.6747308530193,66.049733072766,65.1220960028661,65.5069667020799,753965.19036855,0.0,1.0
2022-09-07,67.85,68.13,66.55,66.57,712551,66.9576331837319,67.2339506088085,65.6747308530193,65.6944678119533,722047.405966947,0.0,1.0
2022-09-08,68.11,68.32,66.76,66.94,679586,67.2142136498744,67.4214517186818,65.8819689218267,66.0596015522331,688643.070364723,0.0,1.0
2022-09-09,68.59,69.18,68.53,68.95,647986,67.6879006642914,68.2701409528456,67.6286897874893,68.0431659251041,656621.926574937,0.0,1.0
2022-09-12,69.88,70.27,69.47,69.62,487172,68.960934515537,69.3458052147508,68.5563268573892,68.7043540493945,493664.704504982,0.0,1.0
2022-09-13,67.46,68.88,67.42,68.73,656515,66.5727624845181,67.974086568835,66.53328856665,67.8260593768297,665264.595416174,0.0,1.0
2022-09-14,67.76,68.22,66.82,67.08,703486,66.8688168685287,67.3227669240116,65.9411797986288,66.1977602647713,712861.593674086,0.0,1.0
2022-09-15,68.03,68.8,67.76,68.24,1090610,67.1352658141383,67.8951387330988,66.8688168685287,67.3425038829457,1105144.924955,0.0,1.0
2022-09-16,66.85,67.27,66.32,67.16,970986,65.9707852370299,66.3852613746447,65.4477558252778,66.2767081005075,983926.655818632,0.0,1.0
2022-09-19,67.07,67.2,65.72,65.75,912500,66.1878917853043,66.3161820183756,64.8556470572566,64.8852524956577,924661.193296816,0.0,1.0
2022-09-20,65.23,66.0,64.64,65.83,904638,64.3720915633726,65.1319644823332,63.7898512748184,64.9642003313938,916694.413788104,0.0,1.0
2022-09-21,64.08,65.14,63.88,64.51,904319,63.2372164246653,64.2832752481694,63.0398468353249,63.6615610417472,916371.1623682,0.0,1.0
2022-09-22,61.78,62.54,61.38,62.28,921457,60.9674661472507,61.7174705867442,60.5727269685698,61.4608901206017,933737.566237483,0.0,1.0
2022-09-23,60.02,60.41,59.2,59.96,1276523,59.2306137610551,59.6154844602689,58.4213984447594,59.171402884253,1293535.64980913,0.0,1.0
2022-09-26,58.57,58.96,57.42,57.58,2610557,57.7996842383372,58.184554937551,56.6648090996299,56.8227047711022,2645348.76798833,0.0,1.0
2022-09-27,57.63,58.43,57.0,58.29,2070847,56.8720471684373,57.6615255257989,56.250332962015,57.5233668132606,2098445.87195083,0.0,1.0
2022-09-28,57.95,58.18,56.84,57.03,1522776,57.1878385113819,57.4148135391234,56.0924372905427,56.2799384004161,1543070.54606439,0.0,1.0
2022-09-29,56.96,57.09,56.18,56.7,1078983,56.2108590441469,56.3391492772182,55.4411176457194,55.9542785780044,1093362.96802957,0.0,1.0
2022-09-30,58.18,59.23,58.18,58.33,1374151,57.4148135391234,58.4510038831605,57.4148135391234,57.5628407311287,1392464.77088221,0.0,1.0
2022-10-03,59.4,59.94,58.77,58.98,1019227,58.6187680340998,59.1516659253189,57.9970538276776,58.204291896485,1032810.57979215,0.0,1.0
2022-10-04,62.07,62.07,60.88,60.92,890318,61.2536520517942,61.2536520517942,60.0793029952188,60.1187769130869,902183.566349189,0.0,1.0
2022-10-05,61.52,61.96,60.79,61.37,586067,60.7108856811081,61.145098777657,59.9904866800156,60.5628584891028,593877.711311655,0.0,1.0
2022-10-06,60.28,61.38,60.0161,61.34,718027,59.4871942271976,60.5727269685698,59.226765054063,60.5332530507018,727596.386454063,0.0,1.0
2022-10-07,58.54,59.73,58.33,59.65,631441,57.7700787999361,58.9444278565115,57.5628407311287,58.8654800207754,639856.425815381,0.0,1.0
2022-10-10,57.54,58.39,57.4,58.39,928873,56.7832308532341,57.6220516079308,56.6450721406958,57.6220516079308,941252.401754732,0.0,1.0
2022-10-11,57.11,57.765,56.78,57.37,1064555,56.3588862361522,57.0052716412421,56.0332264137406,56.6154667022948,1078742.68123846,0.0,1.0
2022-10-12,56.67,57.22,56.61,56.86,645877,55.9246731396033,56.4674395102895,55.8654622628012,56.1121742494767,654484.81922517,0.0,1.0
2022-10-13,57.15,57.865,55.21,55.38,1586948,56.3983601540203,57.1039564359123,54.4838751374184,54.6516392883577,1608097.78781369,0.0,1.0
2022-10-14,57.58,59.29,57.52,58.9,1221416,56.8227047711022,58.5102147599626,56.7634938943001,58.1253440607488,1237694.22035268,0.0,1.0
2022-10-17,59.74,60.01,59.34,59.72,907968,58.9542963359785,59.2207452815881,58.5595571572977,58.9345593770445,920068.793814053,0.0,1.0
2022-10-18,60.26,61.0,59.94,60.74,1045411,59.4674572682636,60.1977247488231,59.1516659253189,59.9411442826806,1059343.54273492,0.0,1.0
2022-10-19,58.23,60.3208,57.77,59.15,746997,57.4641559364585,59.5274576234231,57.0102058809756,58.3720560474243,756952.479352484,0.0,1.0
2022-10-20,57.78,58.95,57.68,58.15,710597,57.0200743604426,58.1746864580839,56.9213895657724,57.3852081007223,720067.364354123,0.0,1.0
2022-10-21,58.23,58.4,57.18,57.64,556297,57.4641559364585,57.6319200873978,56.4279655924214,56.8819156479043,563710.956545138,0.0,1.0
2022-10-24,58.63,59.6,58.465,59.23,1099819,57.8588951151393,58.8161376234403,57.6960652039335,58.4510038831605,1114476.65638412,0.0,1.0
2022-10-25,59.78,60.3,59.05,59.05,1213294,58.9937702538466,59.5069311861317,58.2733712527541,58.2733712527541,1229463.97573684,0.0,1.0
2022-10-26,61.61,61.9,60.31,60.43,708101,60.7997019963113,61.0858879008549,59.5167996655987,59.6352214192029,717538.099325664,0.0,1.0
2022-10-27,60.66,61.96,60.56,61.76,749504,59.8621964469444,61.145098777657,59.7635116522742,60.9477291883166,759492.890981629,0.0,1.0
2022-10-28,61.45,61.49,60.39,60.45,536813,60.641806324839,60.6812802427071,59.5957475013348,59.654958378137,543967.286747664,0.0,1.0
2022-10-31,60.68,61.24,60.515,60.89,869541,59.8819334058784,60.4345682560316,59.7191034946726,60.0891714746859,881129.664307405,0.0,1.0
2022-11-01,60.47,61.995,60.3,61.995,1013854,59.674695337071,61.1796384557916,59.5069311861317,61.1796384557916,1027365.97202055,0.0,1.0
2022-11-02,58.87,61.03,58.87,60.39,974483,58.0957386223478,60.2273301872241,58.0957386223478,59.5957475013348,987470.261509546,0.0,1.0
2022-11-03,56.51,57.43,56.42,57.15,1220416,55.766777468131,56.6746775790969,55.6779611529278,56.3983601540203,1236680.89301756,0.0,1.0
2022-11-04,57.78,58.2,56.91,57.41,1408168,57.0200743604426,57.4345504980574,56.1615166468118,56.6549406201628,1426935.12684098,0.0,1.0
2022-11-07,57.59,58.2,57.5,57.85,1070041,56.8325732505692,57.4345504980574,56.743756935366,57.0891537167117,1084301.79499892,0.0,1.0
2022-11-08,57.98,58.87,57.51,58.11,1181902,57.217443949783,58.0957386223478,56.753625414833,57.3457341828542,1197653.60403276,0.0,1.0
2022-11-09,57.64,58.625,57.5875,58.36,1052711,56.8819156479043,57.8539608754058,56.8301061307024,57.5924461695298,1066740.8322813,0.0,1.0
2022-11-10,61.95,62.05,60.42,61.04,1399274,61.13523029819,61.2339150928602,59.6253529397359,60.2371986666912,1417922.59352242,0.0,1.0
2022-11-11,66.09,66.285,64.52,64.83,1717140,65.2207807975363,65.4132161471432,63.6714295212142,63.9773523846918,1740024.90022761,0.0,1.0
2022-11-14,63.72,64.74,63.63,64.55,1175122,62.8819511638526,63.8885360694886,62.7931348486494,63.7010349596152,1190783.24470065,0.0,1.0
2022-11-15,63.37,64.4,62.72,63.93,1179236,62.5365543825069,63.5530077676099,61.8951032171505,63.08918923266,1194952.07335733,0.0,1.0
2022-11-16,66.33,68.8,66.33,68.24,2566256,65.4576243047448,67.8951387330988,65.4576243047448,67.3425038829457,2600457.35371519,0.0,1.0
2022-11-17,64.79,65.17,63.66,64.5,1518919,63.9378784668237,64.3128806865705,62.8227402870504,63.6516925622801,1539162.14253283,0.0,1.0
2022-11-18,65.7,65.79,64.78,65.34,769927,64.8359100983226,64.9247264135257,63.9280099873567,64.4806448375098,780188.07514678,0.0,1.0
2022-11-21,65.94,66.18,65.35,65.37,1395262,65.072753605531,65.3095971127395,64.4905133169768,64.5102502759109,1413857.12425392,0.0,1.0
2022-11-22,66.9,67.17,66.6,67.12,1018410,66.020127634365,66.2865765799745,65.7240732503544,66.2372341826394,1031982.69135935,0.0,1.0
2022-11-23,67.99,67.99,66.926,66.94,711712,67.0957918962702,67.0957918962702,66.0457856809792,66.0596015522331,721197.224332781,0.0,1.0
2022-11-25,68.32,68.415,67.52,67.57,368236,67.4214517186818,67.5152022736185,66.6319733613202,66.6813157586553,373143.604575174,0.0,1.0
2022-11-28,67.86,68.8,67.665,68.5,863313,66.9675016631989,67.8951387330988,66.775066313592,67.5990843490882,874818.661664278,0.0,1.0
2022-11-29,67.28,67.8437,67.24,67.67,903086,66.3951298541117,66.9514160416677,66.3556559362437,66.7800005533255,915121.729763999,0.0,1.0
2022-11-30,68.89,68.9,67.1,67.51,744514,67.983955048302,67.993823527769,66.2174972237054,66.6221048818532,754436.387579381,0.0,1.0
2022-12-01,70.07,70.24,69.23,69.31,910469,69.1484356254104,69.3161997763497,68.3194833501807,68.3984311859168,922603.125479187,0.0,1.0
2022-12-02,70.12,70.44,69.15,69.51,688538,69.1977780227455,69.5135693656901,68.2405355144445,68.5958007752572,697714.376668715,0.0,1.0
2022-12-05,68.3,69.615,67.975,69.45,992469,67.4017147597478,68.699419809661,67.0809891770696,68.5365898984551,1005695.96695901,0.0,1.0
2022-12-06,67.12,68.3,66.76,68.3,950039,66.2372341826394,67.4017147597478,65.8819689218267,67.4017147597478,962700.488129878,0.0,1.0
2022-12-07,67.87,68.49,67.38,68.39,1155753,66.9773701426659,67.5892158696212,66.4938146487819,67.490531074951,1171156.10754671,0.0,1.0
2022-12-08,68.73,69.17,67.81,67.91,920566,67.8260593768297,68.2602724733786,66.9181592658638,67.016844060534,932834.691581892,0.0,1.0
2022-12-09,68.91,69.5575,68.91,69.01,742908,68.003692007236,68.6426760527256,68.003692007236,68.1023768019062,752808.983879179,0.0,1.0
2022-12-12,70.34,70.64,70.05,70.41,892589,69.4148845710199,69.7109389550305,69.1286986664763,69.4839639272891,904484.832727246,0.0,1.0
2022-12-13,71.72,73.01,71.02,72.48,1182879,70.7767347374687,72.0497685887143,70.0859411747773,71.5267391769622,1198643.62483917,0.0,1.0
2022-12-14,71.19,72.26,70.97,71.37,861663,70.2537053257166,71.3096326286878,70.0365987774422,70.431337956123,873146.671561331,0.0,1.0
2022-12-15,68.88,69.86,68.64,69.71,892467,67.974086568835,68.941197556603,67.7372430616265,68.7931703645976,904361.20679236,0.0,1.0
2022-12-16,67.45,67.77,66.66,67.65,910922,66.5628940050511,66.8786853479957,65.7832841271565,66.7602635943915,923062.162761996,0.0,1.0
2022-12-19,67.07,67.435,66.65,67.11,1057071,66.1878917853043,66.5480912858506,65.7734156476895,66.2273657031724,1071158.93946242,0.0,1.0
2022-12-20,67.13,67.33,65.71,65.97,938190,66.2471026621064,66.4444722514469,64.8457785777896,65.1023590439321,950693.572536044,0.0,1.0
2022-12-21,68.28,68.57,66.88,66.89,876399,67.3819778008138,67.6681637053573,66.0003906754309,66.010259154898,888079.063171655,0.0,1.0
2022-12-22,67.88,67.88,67.02,67.3,956267,66.9872386221329,66.9872386221329,66.1385493879692,66.4148668130458,969011.490773004,0.0,1.0
2022-12-23,67.75,68.26,67.53,67.79,565169,66.8589483890617,67.3622408418797,66.6418418407873,66.8984223069298,572701.196662321,0.0,1.0
2022-12-27,68.02,68.3,67.45,67.71,543669,67.1253973346712,67.4017147597478,66.5628940050511,66.8194744711936,550914.658957246,0.0,1.0
2022-12-28,67.4,68.76,67.38,68.06,537155,66.513551607716,67.8556648152307,66.4938146487819,67.1648712525393,544313.844696275,0.0,1.0
2022-12-29,69.09,69.58,68.24,68.45,415903,68.1813246376424,68.6648801315264,67.3425038829457,67.5497419517531,421445.878658329,0.0,1.0
2022-12-30,68.55,69.045,68.12,68.89,479525,67.6484267464233,68.1369164800408,67.2240821293415,67.983955048302,485915.790373321,0.0,1.0
2023-01-03,68.98,69.44,68.425,68.56,1160624,68.0727713635052,68.5267214189881,67.5250707530856,67.6582952258903,1176092.02499608,0.0,1.0
2023-01-04,70.27,70.45,69.33,69.64,789754,69.3458052147508,69.5234378451571,68.4181681448509,68.7240910083285,800279.316220201,0.0,1.0
2023-01-05,70.11,70.575,69.495,70.13,662364,69.1879095432785,69.6467938384949,68.5809980560567,69.2076465022125,671191.54699929,0.0,1.0
2023-01-06,71.7,72.05,69.67,70.76,758751,70.7569977785347,71.1023945598804,68.7536964467296,69.8293607086348,768863.128849481,0.0,1.0
2023-01-09,71.49,72.865,71.45,72.41,681037,70.5497597097272,71.9066756364425,70.5102857918592,71.4576598206931,690113.408327982,0.0,1.0
2023-01-10,72.13,72.56,71.7,71.73,891622,71.1813423956165,71.6056870126984,70.7569977785347,70.7866032169357,903504.945194185,0.0,1.0
2023-01-11,71.92,72.71,71.335,72.43,905834,70.9741043268091,71.7537142047037,70.3967982779884,71.4773967796271,917906.353280907,0.0,1.0
2023-01-12,72.54,73.41,71.56,72.61,1001321,71.5859500537644,72.4445077673951,70.6188390659964,71.6550294100335,1014665.94052949,0.0,1.0
2023-01-13,74.04,74.12,72.64,72.69,727933,73.0662219738174,73.1451698095536,71.6846348484346,71.7339772457697,737634.40703576,0.0,1.0
2023-01-17,74.28,75.06,74.26,75.0,747212,73.3030654810259,74.0728068794535,73.2833285220918,74.0135960026513,757170.344729534,0.0,1.0
2023-01-18,74.24,76.07,74.175,75.99,753600,73.2635915631578,75.0695233056225,73.1994464466222,74.9905754698863,763643.47974628,0.0,1.0
2023-01-19,74.37,74.8,74.065,74.15,506609,73.3918817962291,73.8162264133109,73.0908931724849,73.1747752479546,513360.747917705,0.0,1.0
2023-01-20,75.29,75.32,74.13,74.21,460792,74.2997819071949,74.329387345596,73.1550382890206,73.2339861247567,466933.129404522,0.0,1.0
2023-01-23,75.72,75.99,75.0,75.07,1192408,74.7241265242768,74.9905754698863,74.0135960026513,74.0826753589205,1208299.62101553,0.0,1.0
2023-01-24,73.79,74.005,72.76,73.28,1280609,72.8195099871419,73.0316822956828,71.8030566020388,72.3162175343239,1297676.10530043,0.0,1.0
2023-01-25,74.17,74.24,73.125,73.61,763825,73.1945122068886,73.2635915631578,72.163256102585,72.6418773567355,774004.75174788,0.0,1.0
2023-01-26,74.93,75.25,74.18,74.99,620480,73.9445166463822,74.2603079893268,73.2043806863557,74.0037275231843,628749.344895132,0.0,1.0
2023-01-27,74.8,75.0004,73.65,73.97,570409,73.8162264133109,74.01399074183,72.6813512746036,72.9971426175482,578011.031898349,0.0,1.0
2023-01-30,74.24,75.01,74.11,74.47,511801,73.2635915631578,74.0234644821183,73.1353013300865,73.4905665908992,518621.943441648,0.0,1.0
2023-01-31,75.21,75.27,74.1,74.42,907337,74.2208340714587,74.2800449482609,73.1254328506195,73.4412241935642,919429.384265593,0.0,1.0
2023-02-01,76.42,76.56,74.54,75.22,1152680,75.4149200869682,75.5530787995065,73.5596459471684,74.2307025509258,1168042.15264589,0.0,1.0
2023-02-02,77.23,77.9,76.7575,77.61,940679,76.2142669237968,76.8754550480872,75.7479812689801,76.5892691435436,953215.744273157,0.0,1.0
2023-02-03,76.25,76.43,75.3,75.3,777998,75.2471559360288,75.4247885664352,74.3096503866619,74.3096503866619,788366.640068533,0.0,1.0
2023-02-06,75.25,76.11,74.975,75.5,949629,74.2603079893268,75.1089972234906,73.9889248039838,74.5070199760023,962285.023922479,0.0,1.0
2023-02-07,75.88,76.125,74.72,74.89,717636,74.8820221957491,75.1237999426911,73.7372785775748,73.9050427285141,727200.175466031,0.0,1.0
2023-02-08,75.78,76.25,75.62,76.09,520326,74.7833374010789,75.2471559360288,74.6254417296066,75.0892602645565,527260.558973544,0.0,1.0
2023-02-09,74.24,76.6,74.14,76.29,941212,73.2635915631578,75.5925527173745,73.1649067684876,75.2866298538969,953755.847742775,0.0,1.0
2023-02-10,74.32,74.57,73.79,74.0,532333,73.3425393988939,73.5892513855695,72.8195099871419,73.0267480559493,539427.580286328,0.0,1.0
2023-02-13,74.95,75.09,74.39,74.53,637461,73.9642536053162,74.1024123178545,73.4116187551631,73.5497774677014,645956.656372802,0.0,1.0
2023-02-14,75.1,76.08,74.81,75.08,789309,74.1122807973215,75.0793917850895,73.8260948927779,74.0925438383875,799828.385556073,0.0,1.0
2023-02-15,75.42,75.61,74.92,75.08,671417,74.4280721402662,74.6155732501395,73.9346481669152,74.0925438383875,680365.199364129,0.0,1.0
2023-02-16,74.1,74.97,74.09,74.73,548317,73.1254328506195,73.9839905642503,73.1155643711525,73.7471470570418,555624.604410882,0.0,1.0
2023-02-17,73.59,73.68,72.41,72.61,598947,72.6221403978015,72.7109567130047,71.4576598206931,71.6550294100335,606929.367387998,0.0,1.0
2023-02-21,72.84,73.566,72.76,73.43,651513,71.882004437775,72.5984560470806,71.8030566020388,72.4642447263292,660195.932085905,0.0,1.0
2023-02-22,72.09,73.04,72.0,72.97,708971,71.1418684777485,72.0793740271154,71.0530521625453,72.0102946708462,718419.694107218,0.0,1.0
2023-02-23,72.2,72.64,71.73,72.55,622357,71.2504217518857,71.6846348484346,70.7866032169357,71.5958185332314,630651.360303152,0.0,1.0
2023-02-24,71.0,71.26,70.4,71.11,731291,70.0662042158433,70.3227846819858,69.4740954478221,70.1747574899805,741037.160227092,0.0,1.0
2023-02-27,70.69,71.56,70.43,71.46,1015816,69.7602813523656,70.6188390659964,69.5037008862231,70.5201542713262,1029354.12025205,0.0,1.0
2023-02-28,68.24,71.75,67.68,71.56,2543394,67.3425038829457,70.8063401758698,66.7898690327926,70.6188390659964,2577290.66417968,0.0,1.0
2023-03-01,67.96,68.4,67.36,68.32,1309074,67.0661864578691,67.500399554418,66.4740776898479,67.4214517186818,1326520.46789461,0.0,1.0
2023-03-02,67.91,68.2,67.16,67.43,828877,67.016844060534,67.3030299650776,66.2767081005075,66.5431570461171,839923.721552093,0.0,1.0
2023-03-03,68.35,68.565,67.88,68.37,1383189,67.4510571570829,67.6632294656238,66.9872386221329,67.4707941160169,1401623.22333702,0.0,1.0
2023-03-06,68.59,68.8204,68.16,68.44,840536,67.6879006642914,67.9152704312115,67.2635560472095,67.5398734722861,851738.104952254,0.0,1.0
2023-03-07,65.92,68.25,65.83,68.19,1013746,65.053016646597,67.3523723624127,64.9642003313938,67.2931614856106,1027256.53266835,0.0,1.0
2023-03-08,66.25,66.77,65.42,65.67,1154042,65.3786764690087,65.8918374012937,64.559592673246,64.8063046599215,1169422.30447632,0.0,1.0
2023-03-09,65.55,66.74,65.25,66.38,576137,64.6878829063173,65.8622319628927,64.3918285223067,65.5069667020799,583815.370873915,0.0,1.0
2023-03-10,64.46,65.5,63.78,65.46,916220,63.6122186444121,64.6385405089822,62.9411620406547,64.5990665911141,928430.77098346,0.0,1.0
2023-03-13,64.81,65.43,63.96,64.03,1149490,63.9576154257578,64.569461152713,63.1187946710611,63.1878740273302,1164809.63844686,0.0,1.0
2023-03-14,65.71,65.795,65.145,65.65,1223934,64.8457785777896,64.9296606532592,64.2882094879029,64.7865677009875,1240245.77858251,0.0,1.0
2023-03-15,65.19,65.53,64.67,64.89,1413780,64.3326176455045,64.6681459473832,63.8194567132195,64.0365632614939,1432621.91984567,0.0,1.0
2023-03-16,66.78,66.87,64.96,64.99,1253553,65.9017058807607,65.9905221959639,64.1056426177631,64.1352480561641,1270259.52092143,0.0,1.0
2023-03-17,65.4,66.06,65.3,65.92,1061266,64.539855714312,65.1911753591353,64.4411709196417,65.053016646597,1075409.84763325,0.0,1.0
2023-03-20,65.93,66.625,65.572,66.55,2018787,65.062885126064,65.7487444490219,64.7095935611447,65.6747308530193,2045692.05088449,0.0,1.0
2023-03-21,67.46,67.51,66.87,67.04,1646642,66.5727624845181,66.6221048818532,65.9905221959639,66.1582863469033,1668587.34975633,0.0,1.0
2023-03-22,66.67,68.06,66.6,67.48,1676436,65.7931526066235,67.1648712525393,65.7240732503544,66.5924994434522,1698778.42437889,0.0,1.0
2023-03-23,66.9,68.44,66.4,68.38,2320644,66.020127634365,67.5398734722861,65.526703661014,67.480662595484,2351572.00028175,0.0,1.0
2023-03-24,67.49,67.54,66.24,66.69,1984277,66.6023679229192,66.6517103202543,65.3688079895417,65.8128895655576,2010722.12454951,0.0,1.0
2023-03-27,68.31,68.51,67.9,68.18,1207206,67.4115832392148,67.6089528285552,67.006975581067,67.2832930061436,1223294.83892063,0.0,1.0
2023-03-28,67.64,68.5,67.37,68.41,1336617,66.7503951149245,67.5990843490882,66.4839461693149,67.510268033885,1354430.54268582,0.0,1.0
2023-03-29,67.58,68.06,67.135,68.02,1817335,66.6911842381223,67.1648712525393,66.25203690184,67.1253973346712,1841555.23256994,0.0,1.0
2023-03-30,70.8,71.54,70.14,71.12,4005953,69.8688346265028,70.5991021070624,69.2175149816795,70.1846259694475,4059341.67810516,0.0,1.0
2023-03-31,70.54,71.3,70.25,70.79,2263861,69.6122541603603,70.3622585998539,69.3260682558167,69.8589661470358,2294032.23421164,0.0,1.0
2023-04-03,69.41,70.46,69.3,70.45,2194897,68.497115980587,69.5333063246242,68.3885627064498,69.5234378451571,2224149.12787244,0.0,1.0
2023-04-04,69.76,70.39,69.51,69.87,1473786,68.8425127619328,69.464226968355,68.5958007752572,68.95106603607,1493427.63991687,0.0,1.0
2023-04-05,69.27,69.8164,69.16,69.18,1125846,68.3589572680488,68.8981709861267,68.2504039939115,68.2701409528456,1140850.52693528,0.0,1.0
2023-04-06,70.43,71.17,70.3,70.65,1444096,69.5037008862231,70.2339683667826,69.3754106531518,69.7208074344976,1463341.95133716,0.0,1.0
2023-04-10,69.16,69.95,68.325,69.95,1320426,68.2504039939115,69.0300138718061,67.4263859584154,69.0300138718061,1338023.75980289,0.0,1.0
2023-04-11,69.68,70.22,69.51,69.83,1150762,68.7635649261966,69.2964628174157,68.5958007752572,68.9115921182019,1166098.59081713,0.0,1.0
2023-04-12,70.53,71.225,70.5,70.77,1378020,69.6023856808933,70.2882450038512,69.5727802424922,69.8392291881018,1396385.33434178,0.0,1.0
2023-04-13,72.02,72.14,71.48,71.59,1149645,71.0727891214793,71.1912108750836,70.5398912302602,70.6484445043974,1164966.7041838,0.0,1.0
2023-04-14,71.85,72.81,71.625,72.69,764207,70.90502497054,71.8523989993739,70.682984182532,71.7339772457697,774391.842789895,0.0,1.0
2023-04-17,70.73,71.13,70.29,71.13,889494,69.7997552702337,70.1944944489145,69.3655421736848,70.1944944489145,901348.58462505,0.0,1.0
2023-04-18,71.11,72.02,70.73,71.87,1661886,70.1747574899805,71.0727891214793,69.7997552702337,70.924761929474,1684034.5116529,0.0,1.0
2023-04-19,70.59,70.69,69.92,69.95,916872,69.6615965576954,69.7602813523656,69.0004084334051,69.0300138718061,929091.46040596,0.0,1.0
2023-04-20,71.19,71.52,70.875,71.34,979179,70.2537053257166,70.5793651481283,69.9428482225055,70.4017325177219,992228.846675269,0.0,1.0
2023-04-21,72.98,73.25,72.41,72.65,1356300,72.0201631503133,72.2866120959228,71.4576598206931,71.6945033279016,1374375.86462298,0.0,1.0
2023-04-24,73.29,73.91,72.97,73.72,1172004,72.3260860137909,72.9379317407461,72.0102946708462,72.7504306308727,1187623.69006974,0.0,1.0
2023-04-25,71.92,73.01,71.91,72.83,532327,70.9741043268091,72.0497685887143,70.9642358473421,71.872135958308,539421.500322317,0.0,1.0
2023-04-26,71.4,72.08,71.2,72.04,735994,70.4609433945241,71.1319999982814,70.2635738051837,71.0925260804134,745802.83868416,0.0,1.0
2023-04-27,71.83,71.97,70.695,70.77,507415,70.8852880116059,71.0234467241442,69.7652155920991,69.8392291881018,514177.489749813,0.0,1.0
2023-04-28,72.48,72.86,71.85,71.88,441768,71.5267391769622,71.901741396709,70.90502497054,70.934630408941,447655.590181203,0.0,1.0
2023-05-01,72.0,72.62,71.815,72.1,630514,71.0530521625453,71.6648978895005,70.8704852924054,71.1517369572155,638917.071375724,0.0,1.0
2023-05-02,71.58,72.05,71.14,71.5,1087720,70.6385760249304,71.1023945598804,70.2043629283815,70.5596281891943,1102216.40895651,0.0,1.0
2023-05-03,73.42,74.48,73.1,73.66,1277071,72.4543762468621,73.5004350703663,72.1385849039175,72.6912197540706,1294090.95318878,0.0,1.0
2023-05-04,73.0,73.52,72.81,73.09,663674,72.0399001092473,72.5530610415323,71.8523989993739,72.1287164244505,672519.005808297,0.0,1.0
2023-05-05,73.69,73.86,72.62,72.94,698181,72.7208251924717,72.888589343411,71.6648978895005,71.9806892324452,707485.892161275,0.0,1.0
2023-05-08,74.91,74.98,73.95,74.23,936513,73.9247796874481,73.9938590437173,72.9774056586142,73.2537230836908,948994.222595048,0.0,1.0
2023-05-09,74.31,74.54,73.3,73.34,1386543,73.3326709194269,73.5596459471684,72.3359544932579,72.375428411126,1405021.92321901,0.0,1.0
2023-05-10,80.64,81.2,78.16,78.76,3826230,79.8123145374724,80.3665667217604,77.3577691499112,77.9516107759341,3865909.52772251,0.236,1.0
2023-05-11,79.91,80.2751,78.94,79.29,1965564,79.0898072258112,79.4511598552461,78.1297632637409,78.476170878921,1985947.68086298,0.0,1.0
2023-05-12,79.42,79.72,79.06,79.4,743429,78.6048365645592,78.9017573775707,78.2485315889455,78.5850418436918,751138.654572573,0.0,1.0
2023-05-15,79.64,80.08,79.28,79.47,701885,78.822578494101,79.2580623531844,78.4662735184872,78.6543233667278,709163.826760417,0.0,1.0
2023-05-16,80.58,80.88,79.6021,79.77,1013031,79.7529303748701,80.0498511878815,78.7850674980572,78.9512441797392,1023536.53459888,0.0,1.0
2023-05-17,80.35,80.755,79.86,80.42,1079800,79.5252910848947,79.9261341824601,79.0403204236427,79.5945726079307,1090997.95569915,0.0,1.0
2023-05-18,80.82,80.94,80.07,80.33,879283,79.9904670252792,80.1092353504838,79.2481649927507,79.5054963640272,888401.514614759,0.0,1.0
2023-05-19,81.79,81.9,81.12,81.19,1715744,80.9505109873495,81.0593819521204,80.2873878382907,80.3566693613267,1733536.94804879,0.0,1.0
2023-05-22,81.72,82.08,81.21,81.29,911188,80.8812294643135,81.2375344399272,80.3764640821941,80.4556429656638,920637.382161139,0.0,1.0
2023-05-23,78.66,81.32,78.23,81.3,2190215,77.8526371715969,80.4853350469649,77.4270506729472,80.4655403260975,2212928.40113134,0.0,1.0
2023-05-24,77.98,78.375,77.85,78.35,826035,77.1796166621044,77.5705623992361,77.0509509764661,77.5458189981518,834601.311665075,0.0,1.0
2023-05-25,78.36,78.87,77.85,78.85,834012,77.5557163585855,78.060481740705,77.0509509764661,78.0406870198375,842661.036329469,0.0,1.0
2023-05-26,79.05,79.29,78.46,78.56,521826,78.2386342285118,78.476170878921,77.6546899629227,77.7536635672598,527237.543277149,0.0,1.0
2023-05-30,78.19,79.22,78.07,79.16,509473,77.3874612312124,78.4068893558849,77.2686929060078,78.3475051932827,514756.437751355,0.0,1.0
2023-05-31,77.39,78.33,77.04,78.06,996631,76.5956723965152,77.5260242772844,76.2492647813352,77.2587955455741,1006966.46007261,0.0,1.0
2023-06-01,78.62,78.99,77.66,77.79,548572,77.8130477298621,78.1792500659095,76.8629011282255,76.9915668138638,554260.90994054,0.0,1.0
2023-06-02,79.46,80.06,79.18,79.88,676417,78.6444260062941,79.238267632317,78.3672999141501,79.0601151445101,683431.713465598,0.0,1.0
2023-06-05,79.3,79.8,79.17,79.53,407396,78.4860682393547,78.9809362610404,78.3574025537164,78.7137075293301,411620.858640499,0.0,1.0
2023-06-06,79.3,80.25,79.02,80.12,799002,78.4860682393547,79.4263174805575,78.2089421472107,79.2976517949192,807287.968697474,0.0,1.0
2023-06-07,77.65,78.83,77.62,78.73,778616,76.8530037677918,78.0208922989701,76.8233116864907,77.921918694633,786690.557765003,0.0,1.0
2023-06-08,78.92,79.205,78.22,78.4,680623,78.1099685428735,78.3920433152344,77.4171533125135,77.5953058003204,687681.331359347,0.0,1.0
2023-06-09,79.04,79.22,78.82,78.98,656870,78.2287368680781,78.4068893558849,78.0109949385364,78.1693527054758,663682.003297001,0.0,1.0
2023-06-12,78.73,78.95,77.96,78.58,672792,77.921918694633,78.1396606241747,77.1598219412369,77.7734582881272,679769.120773053,0.0,1.0
2023-06-13,79.0,79.32,78.9,79.11,420842,78.1891474263432,78.5058629602221,78.0901738220061,78.2980183911141,425206.299011245,0.0,1.0
2023-06-14,79.79,80.13,79.18,79.44,730199,78.9710389006067,79.3075491553529,78.3672999141501,78.6246312854267,737771.454207783,0.0,1.0
2023-06-15,80.89,80.99,79.52,79.63,982934,80.0597485483152,80.1587221526524,78.7038101688964,78.8126811336672,993127.416731978,0.0,1.0
2023-06-16,81.27,81.88,81.0313,81.43,929126,80.4358482447964,81.039587231253,80.1995982512436,80.5942060117358,938761.406359445,0.0,1.0
2023-06-20,80.4,80.68,80.2,80.29,686480,79.5747778870632,79.8519039792073,79.376830678389,79.4659069222924,693599.070780101,0.0,1.0
2023-06-21,80.16,80.31,79.5,80.05,487853,79.3372412366541,79.4857016431598,78.6840154480289,79.2283702718832,492912.229747822,0.0,1.0
2023-06-22,80.96,81.06,79.98,80.04,681106,80.1290300713512,80.2280036756884,79.1590887488472,79.2184729114495,688169.340261554,0.0,1.0
2023-06-23,80.5,81.03,80.4,80.59,559718,79.6737514914004,80.1983115943872,79.5747778870632,79.7628277353038,565522.498396015,0.0,1.0
2023-06-26,80.31,81.0,80.18,80.95,494997,79.4857016431598,80.1686195130861,79.3570359575215,80.1191327109175,500130.315870729,0.0,1.0
2023-06-27,80.37,80.565,79.52,80.09,508927,79.5450858057621,79.7380843342195,78.7038101688964,79.2679597136181,514204.775514078,0.0,1.0
2023-06-28,80.52,81.12,80.42,80.85,503077,79.6935462122678,80.2873878382907,79.5945726079307,80.0201591065804,508294.10868611,0.0,1.0
2023-06-29,80.92,81.055,80.42,80.74,312907,80.0894406296164,80.2230549954715,79.5945726079307,79.9112881418095,316151.970109237,0.0,1.0
2023-06-30,82.11,83.055,82.01,82.79,1037989,81.2672265212284,82.2025270822144,81.1682529168912,81.940247030721,1048753.35899074,0.0,1.0
2023-07-03,81.04,81.86,80.61,81.73,469838,80.208208954821,81.0197925103855,79.7826224561712,80.8911268247472,474710.407028873,0.0,1.0
2023-07-05,81.4,81.61,81.02,81.56,832539,80.5645139304347,80.7723584995427,80.1884142339535,80.7228716973741,841172.760733298,0.0,1.0
2023-07-06,80.61,80.91,80.1,80.8,633844,79.7826224561712,80.0795432691827,79.2778570740518,79.9706723044118,640417.214513959,0.0,1.0
2023-07-07,80.7,81.29,80.54,80.74,614419,79.8716987000747,80.4556429656638,79.7133409331352,79.9112881418095,620790.76953391,0.0,1.0
2023-07-10,82.24,82.25,81.22,81.22,545171,81.3958922068667,81.4057895673004,80.3863614426278,80.3863614426278,550824.640217134,0.0,1.0
2023-07-11,83.78,83.89,82.68,82.73,948540,82.9200857136587,83.0289566784295,81.8313760659501,81.8808628681187,958376.737265116,0.0,1.0
2023-07-12,84.19,84.44,83.67,84.24,554594,83.325877491441,83.5733115022838,82.8112147488878,83.3753642936095,560345.360476954,0.0,1.0
2023-07-13,84.7,85.2,84.42,84.99,440356,83.8306428735604,84.3255108952461,83.5535167814164,84.1176663261381,444922.66695671,0.0,1.0
2023-07-14,84.83,85.17,84.52,84.59,562641,83.9593085591987,84.295818813945,83.6524903857535,83.7217719087895,568475.811069203,0.0,1.0
2023-07-17,84.28,84.61,83.78,84.19,537395,83.4149537353444,83.741566629657,82.9200857136587,83.325877491441,542968.000002728,0.0,1.0
2023-07-18,84.77,84.865,84.03,84.37,379290,83.8999243965964,83.9939493207167,83.1675197245015,83.5040299792478,383223.388235906,0.0,1.0
2023-07-19,84.84,85.1,84.22,84.81,454433,83.9692059196324,84.226537290909,83.3555695727421,83.9395138383313,459145.651048557,0.0,1.0
2023-07-20,84.47,84.78,84.23,84.49,433207,83.603003583585,83.9098217570301,83.3654669331758,83.6227983044524,437699.528981813,0.0,1.0
2023-07-21,84.31,85.03,84.279,84.35,618505,83.4446458166455,84.157255767873,83.413963999301,83.4842352583804,624919.142979907,0.0,1.0
2023-07-24,83.54,84.31,83.39,84.23,397729,82.6825490632496,83.4446458166455,82.5340886567438,83.3654669331758,401853.608003582,0.0,1.0
2023-07-25,84.5,84.66,83.38,83.47,386259,83.6326956648861,83.7910534318255,82.5241912963101,82.6132675402135,390264.659539172,0.0,1.0
2023-07-26,84.87,85.09,83.5,83.52,398285,83.9988980009336,84.2166399304753,82.6429596215147,82.6627543423821,402415.373944838,0.0,1.0
2023-07-27,84.8,86.2,84.57,86.2,775683,83.9296164778975,85.3152469386176,83.7019771879221,85.3152469386176,783727.141387836,0.0,1.0
2023-07-28,84.99,85.38,84.68,84.89,480852,84.1176663261381,84.503663383053,83.810848152693,84.018692721801,485838.626591821,0.0,1.0
2023-07-31,84.92,85.445,84.81,85.36,554239,84.0483848031021,84.5679962258721,83.9395138383313,84.4838686621855,559986.678985684,0.0,1.0
2023-08-01,83.66,84.065,82.895,83.91,549313,82.8013173884541,83.2021604860195,82.044169315275,83.048751399297,555009.594405416,0.0,1.0
2023-08-02,82.1,83.17,82.03,82.88,673429,81.2573291607947,82.3163467272021,81.1880476377587,82.0293232746244,680412.726716543,0.0,1.0
2023-08-03,82.01,82.455,81.15,81.45,540468,81.1682529168912,81.6086854561915,80.3170799195918,80.6140007326032,546072.868235608,0.0,1.0
2023-08-04,81.79,82.56,81.61,82.16,625825,80.9505109873495,81.7126077407455,80.7723584995427,81.316713323397,632315.054292852,0.0,1.0
2023-08-07,81.99,82.36,81.8,82.17,514338,81.1484581960238,81.5146605320712,80.9604083477832,81.3266106838307,519671.88973735,0.0,1.0
2023-08-08,81.35,81.76,81.01,81.76,684289,80.5150271282661,80.9208189060484,80.1785168735198,80.9208189060484,691385.349238207,0.0,1.0
2023-08-09,81.5,82.275,81.48,82.15,624553,80.6634875347718,81.4305329683847,80.6436928139044,81.3068159629633,631029.863146668,0.0,1.0
2023-08-10,81.46,83.18,81.38,83.09,954266,80.623898093037,82.3262440876358,80.5447192095672,82.2371678437324,964162.118163739,0.0,1.0
2023-08-11,81.29,81.6,80.5,81.52,815054,80.4556429656638,80.762461139109,79.6737514914004,80.6832822556392,823506.43432526,0.0,1.0
2023-08-14,81.52,81.75,80.47,80.74,519845,80.6832822556392,80.9109215456147,79.6440594100992,79.9112881418095,525235.999518823,0.0,1.0
2023-08-15,80.22,81.11,80.15,81.1,846435,79.3966253992564,80.277490477857,79.3273438762204,80.2675931174232,855212.867783118,0.0,1.0
2023-08-16,80.24,81.4,78.8,79.12,1406988,79.4164201201238,80.5645139304347,77.9912002176689,78.3079157515478,1421579.02546142,0.0,1.0
2023-08-17,81.42,83.31,81.32,83.12,1554225,80.5843086513021,82.4549097732741,80.4853350469649,82.2668599250335,1570342.93174339,0.0,1.0
2023-08-18,82.66,82.84,81.04,81.35,906979,81.8115813450827,81.9897338328895,80.208208954821,80.5150271282661,916384.733156196,0.0,1.0
2023-08-21,83.64,83.85,82.81,83.11,697614,82.7815226675867,82.9893672366947,81.9600417515884,82.2569625645998,704848.534790801,0.0,1.0
2023-08-22,84.03,84.45,83.87,84.34,1078905,83.1675197245015,83.5832088627176,83.0091619575621,83.4743378979467,1090093.67419299,0.0,1.0
2023-08-23,84.44,84.6,83.7,83.7,612361,83.5733115022838,83.7316692692233,82.840906830189,82.840906830189,618711.427254944,0.0,1.0
2023-08-24,83.09,84.26,83.06,84.05,597926,82.2371678437324,83.395159014477,82.2074757624313,83.187314445369,604126.730560632,0.0,1.0
2023-08-25,83.99,84.13,82.72,83.35,531472,83.1279302827667,83.2664933288387,81.870965507685,82.494499215009,536983.576135709,0.0,1.0
2023-08-28,84.11,84.4,83.83,84.26,614171,83.2466986079713,83.533722060549,82.9695725158273,83.395159014477,620540.19767522,0.0,1.0
2023-08-29,85.2,85.54,84.36,84.39,585648,84.3255108952461,84.6620211499924,83.4941326188141,83.5238247001153,591721.402814685,0.0,1.0
2023-08-30,84.73,85.76,84.61,85.65,660721,83.8603349548616,84.8797630795341,83.741566629657,84.7708921147633,667572.93969948,0.0,1.0
2023-08-31,82.99,84.14,82.99,83.93,465301,82.1381942393952,83.2763906892724,82.1381942393952,83.0685461201644,470126.356533405,0.0,1.0
2023-09-01,82.51,83.38,82.32,83.36,428531,81.663120938577,82.5241912963101,81.4750710903364,82.5043965754427,432975.037001031,0.0,1.0
2023-09-05,81.71,82.43,81.47,82.28,503064,80.8713321038798,81.5839420551073,80.6337954534707,81.4354816486015,508280.973870937,0.0,1.0
2023-09-06,81.42,82.34,81.39,82.1,856711,80.5843086513021,81.4948658112038,80.554616570001,81.2573291607947,865595.433992383,0.0,1.0
2023-09-07,82.3,82.75,81.94,82.32,876649,81.455276369469,81.9006575889861,81.0989713938553,81.4750710903364,885740.198986576,0.0,1.0
2023-09-08,82.27,83.06,82.17,82.77,387734,81.4255842881678,82.2074757624313,81.3266106838307,81.9204523098535,391754.955876139,0.0,1.0
2023-09-11,83.23,83.45,82.37,82.61,436848,82.3757308898044,82.5934728193461,81.524557892505,81.7620945429141,441378.287600725,0.0,1.0
2023-09-12,82.94,83.51,82.93,83.12,406547,82.0887074372267,82.6528569819484,82.078810076793,82.2668599250335,410763.054172645,0.0,1.0
2023-09-13,81.22,82.28,81.03,81.86,474192,80.3863614426278,81.4354816486015,80.1983115943872,81.0197925103855,479109.559741519,0.0,1.0
2023-09-14,81.86,82.35,81.16,81.63,502212,81.0197925103855,81.5047631716375,80.3269772800255,80.7921532204101,507420.138291889,0.0,1.0
2023-09-15,81.93,83.0,81.78,82.73,1011762,81.0890740334215,82.148091599829,80.9406136269158,81.8808628681187,1022254.37456389,0.0,1.0
2023-09-18,81.18,81.535,81.0,81.23,474814,80.346772000893,80.6981282962898,80.1686195130861,80.3962588030615,479738.010129039,0.0,1.0
2023-09-19,80.43,80.66,80.005,80.5,515199,79.6044699683644,79.8321092583398,79.1838321499315,79.6737514914004,520541.818649979,0.0,1.0
2023-09-20,80.18,81.26,80.13,80.92,620289,79.3570359575215,80.4259508843627,79.3075491553529,80.0894406296164,626721.643769838,0.0,1.0
2023-09-21,78.37,79.45,78.32,79.45,788770,77.5656137190192,78.6345286458604,77.5161269168507,78.6345286458604,796949.858785719,0.0,1.0
2023-09-22,78.25,78.79,78.17,78.37,736502,77.4468453938147,77.9813028572352,77.3676665103449,77.5656137190192,744139.818826019,0.0,1.0
2023-09-25,78.05,78.19,77.3,77.44,569551,77.2488981851404,77.3874612312124,76.5065961526118,76.6451591986838,575457.470518991,0.0,1.0
2023-09-26,76.88,77.6,76.54,77.2,778122,76.0909070143958,76.8035169656232,75.7543967596495,76.4076225482747,786191.434788419,0.0,1.0
2023-09-27,76.74,77.26,76.15,77.13,725500,75.9523439683238,76.4670067108769,75.3683997027346,76.3383410252386,733023.723707848,0.0,1.0
2023-09-28,77.59,78.5025,77.24,77.27,495497,76.7936196051895,77.6967537447659,76.4472119900095,76.4769040713107,500635.5010697,0.0,1.0
2023-09-29,77.06,78.18,77.02,78.09,460353,76.2690595022027,77.3775638707787,76.2294700604678,77.2884876268752,465127.043804381,0.0,1.0
2023-10-02,75.43,75.925,75.09,75.65,936107,74.6557897515072,75.1457090929761,74.3192794967609,74.8735316810489,945814.802107488,0.0,1.0
2023-10-03,74.2,75.19,74.09,74.63,913421,73.4384144181604,74.4182531010981,73.3295434533895,73.8640009168101,922893.539259746,0.0,1.0
2023-10-04,74.94,75.79,74.44,75.74,1151638,74.1708190902552,75.0120947271209,73.6759510685695,74.9626079249524,1163580.9443466,0.0,1.0
2023-10-05,75.34,75.74,74.79,75.49,965645,74.5667135076038,74.9626079249524,74.0223586837495,74.7151739141095,975659.122921936,0.0,1.0
2023-10-06,75.85,76.37,74.4225,75.14,819801,75.0714788897232,75.5861416322764,73.6586306878105,74.3687662989295,828302.662604297,0.0,1.0
2023-10-09,75.58,75.67,74.72,75.3,479796,74.8042501580129,74.8933264019164,73.9530771607135,74.5271240658689,484771.675451593,0.0,1.0
2023-10-10,76.62,77.25,76.13,76.4,553375,75.8335756431192,76.4571093504432,75.3486049818672,75.6158337135775,559113.718961861,0.0,1.0
2023-10-11,75.96,76.67,75.04,76.59,899151,75.1803498544941,75.8830624452878,74.2697926945924,75.8038835618181,908475.553681095,0.0,1.0
2023-10-12,73.86,75.7,73.71,75.48,895484,73.1019041634141,74.9230184832175,72.9534437569083,74.7052765536758,904770.525431837,0.0,1.0
2023-10-13,75.2,75.26,74.22,74.34,996603,74.4281504615318,74.4875346241341,73.4582091390278,73.5769774642324,1006938.16970146,0.0,1.0
2023-10-16,76.4,76.67,75.67,76.04,980242,75.6158337135775,75.8830624452878,74.8933264019164,75.2595287379638,990407.499620714,0.0,1.0
2023-10-17,74.85,75.63,74.15,74.18,1083439,74.0817428463518,74.8537369601815,73.3889276159918,73.4186196972929,1094674.69357727,0.0,1.0
2023-10-18,73.19,73.98,72.88,73.0,1176580,72.4387810143552,73.2206724886186,72.1319628409101,72.2507311661146,1188781.6028121,0.0,1.0
2023-10-19,72.67,73.56,72.54,73.19,459812,71.9241182718021,72.8049833504026,71.7954525861638,72.4387810143552,464580.433419094,0.0,1.0
2023-10-20,72.51,73.025,72.45,72.55,558276,71.7657605048626,72.2754745671989,71.7063763422604,71.8053499465975,564065.544282181,0.0,1.0
2023-10-23,72.76,73.415,72.24,72.27,1325165,72.0131945157055,72.6614716241138,71.4985317731523,71.5282238544535,1338907.4883905,0.0,1.0
2023-10-24,73.07,73.55,72.69,72.83,509525,72.3200126891506,72.7950859899689,71.9439129926695,72.0824760387415,514808.977012049,0.0,1.0
2023-10-25,70.91,72.48,70.86,72.12,742964,70.1821828354683,71.7360684235615,70.1326960332998,71.3797634479478,750668.83233753,0.0,1.0
2023-10-26,69.64,70.56,69.44,70.51,856747,68.9252180603866,69.8357752202883,68.7272708517123,69.7862884181198,865631.807326709,0.0,1.0
2023-10-27,70.02,70.26,69.55,70.14,707776,69.3013177568678,69.5388544072769,68.8361418164832,69.4200860820723,715115.918774701,0.0,1.0
2023-10-30,70.42,70.76,69.72,70.64,613838,69.6972121742163,70.0337224289626,69.0043969438563,69.914954103758,620203.744332706,0.0,1.0
2023-10-31,71.32,71.72,71.02,71.21,512003,70.5879746132506,70.9838690305992,70.2910538002392,70.4791036484798,517312.674858152,0.0,1.0
2023-11-01,72.32,72.51,71.49,72.14,710596,71.5777106566221,71.7657605048626,70.7562297406238,71.3995581688152,717965.163296901,0.0,1.0
2023-11-02,73.21,73.42,72.515,73.3,794602,72.4585757352226,72.6664203043306,71.7707091850795,72.5476519791261,802842.338946525,0.0,1.0
2023-11-03,74.34,74.81,73.685,73.91,534564,73.5769774642324,74.0421534046169,72.9287003558241,73.1513909655826,540107.64140615,0.0,1.0
2023-11-06,73.96,74.41,73.75,74.14,621469,73.2008777677512,73.6462589872684,72.9930331986432,73.3790302555581,627913.880839411,0.0,1.0
2023-11-07,73.67,74.36,73.6,74.35,575925,72.9138543151735,73.5967721850998,72.8445727921375,73.5868748246661,581897.571435482,0.0,1.0
2023-11-08,73.57,74.14,73.3,74.12,631677,72.8148807108363,73.3790302555581,72.5476519791261,73.3592355346906,638227.741861616,0.0,1.0
2023-11-09,72.77,74.34,72.73,74.27,582884,72.0230918761392,73.5769774642324,71.9835024344044,73.5076959411963,588928.739034769,0.0,1.0
2023-11-10,72.88,73.14,71.21,72.33,1164828,72.1319628409101,72.3892942121866,70.4791036484798,71.5876080170558,1176907.72989547,0.0,1.0
2023-11-13,72.05,72.85,71.76,71.84,1343713,71.3104819249118,72.1022707596089,71.0234584723341,71.1026373558038,1357647.83853155,0.0,1.0
2023-11-14,74.96,75.28,73.64,74.48,1838557,74.1906138111226,74.5073293450015,72.8841622338723,73.7155405103044,1857623.5677314,0.0,1.0
2023-11-15,70.53,72.13,69.53,71.11,3034826,69.8060831389872,71.3896608083815,68.8163470956158,70.3801300441426,3066298.3533086,0.0,1.0
2023-11-16,69.57,70.64,69.53,70.03,1238534,68.8559365373506,69.914954103758,68.8163470956158,69.3112151173015,1251378.09044628,0.0,1.0
2023-11-17,70.56,70.9,70.22,70.73,1046644,69.8357752202883,70.1722854750346,69.4992649655421,70.0040303476615,1057498.11478494,0.0,1.0
2023-11-20,71.19,71.55,70.86,71.22,995306,70.4593089276123,70.8156139032261,70.1326960332998,70.4890010089135,1005627.71929533,0.0,1.0
2023-11-21,72.34,72.38,71.47,71.8,1096300,71.5975053774895,71.6370948192243,70.7364350197563,71.0630479140689,1107669.06726522,0.0,1.0
2023-11-22,72.84,73.47,72.6,73.17,870031,72.0923733991752,72.7159071064992,71.8548367487661,72.4189862934878,879053.567692988,0.0,1.0
2023-11-24,73.52,73.62,72.98,73.3,523466,72.7653939086678,72.8643675130049,72.2309364452472,72.5476519791261,528894.550729775,0.0,1.0
2023-11-27,73.24,73.69,73.23,73.38,770928,72.4882678165238,72.9336490360409,72.4783704560901,72.6268308625958,778922.830145615,0.0,1.0
2023-11-28,73.53,74.05,73.0694,73.14,892907,72.7752912691015,73.2899540116546,72.3194188475246,72.3892942121866,902166.800916338,0.0,1.0
2023-11-29,74.66,75.17,74.32,74.33,1127335,73.8936929981112,74.3984583802307,73.5571827433649,73.5670801037986,1139025.91256538,0.0,1.0
2023-11-30,75.63,75.86,74.515,74.78,887178,74.8537369601815,75.0813762501569,73.7501812718224,74.0124613233158,896378.388906521,0.0,1.0
2023-12-01,75.85,75.9197,74.98,74.98,974866,75.0714788897232,75.1404634919462,74.2104085319901,74.2104085319901,984975.748361371,0.0,1.0
2023-12-04,73.23,73.93,72.4,72.82,1462299,72.4783704560901,73.1711856864501,71.6568895400918,72.0725786783078,1477463.62254206,0.0,1.0
2023-12-05,72.08,72.6,71.76,72.51,750352,71.3401740062129,71.8548367487661,71.0234584723341,71.7657605048626,758133.448837534,0.0,1.0
2023-12-06,71.93,72.59,71.74,72.34,847765,71.1917135997072,71.8449393883323,71.0036637514666,71.5975053774895,856556.660412383,0.0,1.0
2023-12-07,71.9,72.31,71.82,72.01,565863,71.1620215184061,71.5678132961883,71.0828426349363,71.2708924831769,571731.224491376,0.0,1.0
2023-12-08,71.99,72.15,71.455,71.77,629873,71.2510977623095,71.4094555292489,70.7215889791058,71.0333558327678,636405.033663726,0.0,1.0
2023-12-11,72.36,72.62,72.05,72.13,546885,71.6173000983569,71.8746314696335,71.3104819249118,71.3896608083815,552556.415079209,0.0,1.0
2023-12-12,73.16,73.43,72.34,72.91,738725,72.4090889330541,72.6763176647644,71.5975053774895,72.1616549222112,746385.872220647,0.0,1.0
2023-12-13,75.05,75.19,73.49,73.71,782807,74.2796900550261,74.4182531010981,72.7357018273666,72.9534437569083,790925.020102783,0.0,1.0
2023-12-14,77.09,77.42,76.23,76.38,1037684,76.2987515835038,76.6253644778164,75.4475785862044,75.5960389927101,1048445.19601937,0.0,1.0
2023-12-15,75.72,76.26,75.43,75.81,844456,74.9428132040849,75.4772706675055,74.6557897515072,75.0318894479884,853213.344765589,0.0,1.0
2023-12-18,75.33,75.86,75.0038,75.69,734001,74.5568161471701,75.0813762501569,74.2339642498223,74.9131211227838,741612.882460763,0.0,1.0
2023-12-19,75.6,75.85,75.12,75.19,562227,74.8240448788804,75.0714788897232,74.3489715780621,74.4182531010981,568057.517724455,0.0,1.0
2023-12-20,74.74,75.9996,74.74,75.61,710045,73.9728718815809,75.2195434018116,73.9728718815809,74.8339422393141,717408.449207635,0.0,1.0
2023-12-21,76.8,76.88,75.765,75.89,698368,76.0117281309261,76.0909070143958,74.9873513260366,75.1110683314581,705610.354070851,0.0,1.0
2023-12-22,77.15,77.65,76.7773,77.2,423421,76.3581357461061,76.8530037677918,75.9892611227416,76.4076225482747,427812.04426754,0.0,1.0
2023-12-26,77.49,77.74,76.98,77.0,242997,76.6946460008524,76.9420800116952,76.1898806187329,76.2096753396004,245516.975589022,0.0,1.0
2023-12-27,77.95,77.97,76.96,77.05,451251,77.1499245808032,77.1697193016707,76.1700858978655,76.2591621417689,455930.652442302,0.0,1.0
2023-12-28,77.98,78.72,77.79,78.21,315800,77.1796166621044,77.9120213341992,76.9915668138638,77.4072559520798,319074.971670487,0.0,1.0
2023-12-29,78.12,78.34,77.67,77.76,323515,77.3181797081764,77.5359216377181,76.8727984886592,76.9618747325627,326869.979290619,0.0,1.0
2024-01-02,77.04,77.65,76.43,77.28,489191,76.2492647813352,76.8530037677918,75.6455257948787,76.4868014317444,494264.10534027,0.0,1.0
2024-01-03,74.85,75.9,74.795,75.8,695574,74.0817428463518,75.1209656918918,74.0273073639664,75.0219920875547,702787.379178997,0.0,1.0
2024-01-04,75.22,75.83,75.19,75.28,495562,74.4479451823992,75.0516841688558,74.4182531010981,74.5073293450015,500701.175145567,0.0,1.0
2024-01-05,75.08,75.73,74.87,75.16,909662,74.3093821363272,74.9527105645187,74.1015375672192,74.3885610197969,919095.556933878,0.0,1.0
2024-01-08,77.35,77.54,76.03,76.05,675484,76.5560829547804,76.7441328030209,75.2496313775301,75.2694260983975,682489.037884317,0.0,1.0
2024-01-09,76.67,77.97,76.626,77.07,653137,75.8830624452878,77.1697193016707,75.8395140593795,76.2789568626364,659910.290601478,0.0,1.0
2024-01-10,80.15,80.6,79.595,80.36,1684042,79.3273438762204,79.7727250957375,78.7780403721492,79.5351884453284,1701506.18569319,0.0,1.0
2024-01-11,79.69,80.29,78.81,80.18,1205726,78.8720652962695,79.4659069222924,78.0010975781027,79.3570359575215,1218229.85843056,0.0,1.0
2024-01-12,80.05,80.54,79.73,80.2,448030,79.2283702718832,79.7133409331352,78.9116547380044,79.376830678389,452676.249390527,0.0,1.0
2024-01-16,78.34,78.96,78.23,78.66,560875,77.5359216377181,78.1495579846084,77.4270506729472,77.8526371715969,566691.496946436,0.0,1.0
2024-01-17,76.45,77.44,76.37,77.2,810781,75.6653205157461,76.6451591986838,75.5861416322764,76.4076225482747,819189.121614848,0.0,1.0
2024-01-18,77.6,77.73,76.9,77.58,1282005,76.8035169656232,76.9321826512615,76.1107017352632,76.7837222447558,1295299.90201527,0.0,1.0
2024-01-19,77.73,77.89,76.97,77.35,947396,76.9321826512615,77.0905404182009,76.1799832582992,76.5560829547804,957220.873529869,0.0,1.0
2024-01-22,79.06,79.23,78.44,78.84,1222403,78.2485315889455,78.4167867163187,77.6348952420552,78.0307896594038,1235079.80555706,0.0,1.0
2024-01-23,77.44,77.515,76.11,77.24,1229162,76.6451591986838,76.7193894019367,75.3288102609998,76.4472119900095,1241908.89907675,0.0,1.0
2024-01-24,76.54,78.14,76.5,78.01,807118,75.7543967596495,77.3379744290438,75.7148073179146,77.2093087434055,815488.134847182,0.0,1.0
2024-01-25,76.3,76.6,75.98,76.52,585970,75.5168601092404,75.8137809222518,75.2001445753615,75.7346020387821,592046.742082822,0.0,1.0
2024-01-26,76.0,77.25,75.97,77.18,1120975,75.2199392962289,76.4571093504432,75.1902472149278,76.3878278274072,1132599.95683447,0.0,1.0
2024-01-29,76.08,76.31,74.72,74.97,1336741,75.2991181796987,75.5267574696741,73.9530771607135,74.2005111715564,1350603.53611709,0.0,1.0
2024-01-30,75.58,76.68,75.58,76.56,813157,74.8042501580129,75.8929598057215,74.8042501580129,75.7741914805169,821589.761680362,0.0,1.0
2024-01-31,75.11,76.47,75.02,75.52,735183,74.3390742176284,75.6851152366135,74.2499979737249,74.7448659954106,742807.140271132,0.0,1.0
2024-02-01,76.39,76.45,75.17,75.29,581760,75.6059363531438,75.6653205157461,74.3984583802307,74.5172267054352,587793.082707481,0.0,1.0
2024-02-02,74.98,75.46,74.3,75.35,744994,74.2104085319901,74.6854818328083,73.5373880224975,74.5766108680375,752719.884245354,0.0,1.0
2024-02-05,75.4,75.69,74.8,75.01,663272,74.6260976702061,74.9131211227838,74.0322560441832,74.2401006132912,670150.394584633,0.0,1.0
2024-02-06,76.93,77.11,75.83,75.96,468710,76.1403938165644,76.3185463043712,75.0516841688558,75.1803498544941,473570.709219993,0.0,1.0
2024-02-07,76.86,77.02,75.98,76.87,1063424,76.0711122935284,76.2294700604678,75.2001445753615,76.0810096539621,1074452.13006243,0.0,1.0
2024-02-08,77.17,77.17,75.48,76.16,1022020,76.3779304669735,76.3779304669735,74.7052765536758,75.3782970631684,1032618.75410599,0.0,1.0
2024-02-09,77.2,77.38,76.35,77.03,802892,76.4076225482747,76.5857750360815,75.5663469114089,76.2393674209015,811218.309545473,0.0,1.0
2024-02-12,77.34,77.395,76.67,76.84,799541,76.5461855943467,76.6006210767321,75.8830624452878,76.0513175726609,807832.558341966,0.0,1.0
2024-02-13,74.84,75.7,74.53,75.28,889009,74.0718454859181,74.9230184832175,73.7650273124729,74.5073293450015,898228.377105155,0.0,1.0
2024-02-14,76.44,76.73,75.985,76.1,749931,75.6554231553124,75.9424466078901,75.2050932555784,75.3189129005661,757708.082899999,0.0,1.0
2024-02-15,77.88,77.935,77.34,77.35,702645,77.0806430577672,77.1350785401527,76.5461855943467,76.5560829547804,709931.708262854,0.0,1.0
2024-02-16,77.54,78.17,77.2,77.52,497179,76.7441328030209,77.3676665103449,76.4076225482747,76.7243380821535,502334.944079041,0.0,1.0
2024-02-20,78.31,78.51,77.72,78.11,718585,77.506229556417,77.7041767650912,76.9222852908278,77.3082823477427,726037.01240607,0.0,1.0
2024-02-21,79.78,79.83,78.18,78.46,934984,78.961141540173,79.0106283423415,77.3775638707787,77.6546899629227,944680.156150597,0.0,1.0
2024-02-22,80.4,80.74,79.98,80.06,1170347,79.5747778870632,79.9112881418095,79.1590887488472,79.238267632317,1182483.96412172,0.0,1.0
2024-02-23,80.06,80.37,79.78,80.07,857183,79.238267632317,79.5450858057621,78.961141540173,79.2481649927507,866072.328820212,0.0,1.0
2024-02-26,80.53,80.54,79.74,79.99,922805,79.7034435727015,79.7133409331352,78.9215520984381,79.168986109281,932374.855074046,0.0,1.0
2024-02-27,81.18,81.34,80.39,80.45,1276099,80.346772000893,80.5051297678324,79.5648805266295,79.6242646892318,1289332.65444502,0.0,1.0
2024-02-28,85.69,85.95,83.61,84.5,2747830,84.8104815564981,85.0678129277747,82.7518305862855,83.6326956648861,2776326.09058048,0.0,1.0
2024-02-29,84.55,85.845,84.435,85.65,1773586,83.6821824670547,84.9638906432207,83.568362822067,84.7708921147633,1791978.79260663,0.0,1.0
2024-03-01,86.74,86.79,85.14,85.45,1344687,85.8497044020381,85.8991912042067,84.2661267326438,84.572944906089,1358631.93929915,0.0,1.0
2024-03-04,85.91,86.15,85.55,85.95,771024,85.0282234860398,85.265760136449,84.6719185104261,85.0678129277747,779019.825703818,0.0,1.0
2024-03-05,85.0,85.9,84.569,85.6,753454,84.1275636865718,85.0183261256061,83.7009874518787,84.7214053125947,761267.617811954,0.0,1.0
2024-03-06,85.75,86.48,85.44,85.44,554275,84.8698657191004,85.5923730307616,84.5630475456553,84.5630475456553,560023.05232001,0.0,1.0
2024-03-07,86.92,87.15,86.49,86.79,730016,86.027856889845,86.2554961798204,85.6022703911953,85.8991912042067,737586.556424959,0.0,1.0
2024-03-08,87.28,88.0318,86.911,87.32,893839,86.3841618654587,87.1282454228653,86.0189492654547,86.4237513071936,903108.466127221,0.0,1.0
2024-03-11,88.15,88.231,87.28,87.7,762899,87.2452322231918,87.3254008427049,86.3841618654587,86.7998510036747,770810.566220529,0.0,1.0
2024-03-12,88.13,88.22,87.48,87.79,735840,87.2254375023244,87.3145137462278,86.582109074133,86.8889272475781,743470.953622581,0.0,1.0
2024-03-13,87.33,88.115,87.29,87.74,1919782,86.4336486676273,87.2105914616738,86.3940592258924,86.8394404454096,1939690.90330434,0.0,1.0
2024-03-14,85.92,87.29,85.61,87.24,1808031,85.0381208464736,86.3940592258924,84.7313026730284,86.3445724237238,1826781.00096378,0.0,1.0
2024-03-15,84.98,86.14,84.97,85.86,1007878,84.1077689657044,85.2558627760153,84.0978716052707,84.9787366838713,1018330.09593827,0.0,1.0
2024-03-18,84.13,84.92,84.11,84.5,688510,83.2664933288387,84.0483848031021,83.2466986079713,83.6326956648861,695650.122687926,0.0,1.0
2024-03-19,84.73,84.83,84.08,84.47,979724,83.8603349548616,83.9593085591987,83.2170065266701,83.603003583585,989884.127754579,0.0,1.0
2024-03-20,84.6,84.8284,83.965,84.29,829078,83.7316692692233,83.9577249815293,83.1031868816824,83.4248510957781,837675.868786016,0.0,1.0
2024-03-21,83.91,84.44,83.85,84.09,783753,83.048751399297,83.5733115022838,82.9893672366947,83.2269038871038,791880.830499237,0.0,1.0
2024-03-22,83.61,83.86,83.23,83.83,428877,82.7518305862855,82.9992645971284,82.3757308898044,82.9695725158273,433324.625158719,0.0,1.0
2024-03-25,82.97,83.85,82.94,83.6,588916,82.1183995185278,82.9893672366947,82.0887074372267,82.7419332258518,595023.293275163,0.0,1.0
2024-03-26,82.63,82.865,82.45,82.5,757215,81.7818892637815,82.0144772339738,81.6037367759747,81.6532235781433,765067.620878619,0.0,1.0
2024-03-27,83.28,83.62,82.93,83.39,825850,82.425217691973,82.7617279467193,82.078810076793,82.5340886567438,834414.393141455,0.0,1.0
2024-03-28,83.29,83.71,82.67,82.88,648985,82.4351150524067,82.8508041906227,81.8214787055164,82.0293232746244,655715.232709218,0.0,1.0
2024-04-01,82.02,83.52,81.88,83.32,435722,81.178150277325,82.6627543423821,81.039587231253,82.4648071337078,440240.610532641,0.0,1.0
2024-04-02,81.7,81.905,81.3468,81.68,517552,80.8614347434461,81.0643306323372,80.5118599729273,80.8416400225787,522919.220196339,0.0,1.0
2024-04-03,84.08,84.12,81.8,81.8,1129949,83.2170065266701,83.256595968405,80.9604083477832,80.9604083477832,1141667.02078561,0.0,1.0
2024-04-04,83.61,84.46,83.51,83.56,1296605,82.7518305862855,83.5931062231513,82.6528569819484,82.702343784117,1310051.30982524,0.0,1.0
2024-04-05,84.8,84.95,83.535,83.71,987876,83.9296164778975,84.0780768844033,82.6776003830327,82.8508041906227,998120.667238614,0.0,1.0
2024-04-08,83.83,84.96,83.76,84.9,845487,82.9695725158273,84.087974244837,82.9002909927913,84.0285900822347,854255.036645867,0.0,1.0
2024-04-09,82.68,83.29,82.223,82.9,962052,81.8313760659501,82.4351150524067,81.3790666941294,82.0491179954918,972028.862082126,0.0,1.0
2024-04-10,82.19,82.65,81.9,82.01,903966,81.3464054046981,81.801683984649,81.0593819521204,81.1682529168912,913340.487147193,0.0,1.0
2024-04-11,82.31,82.68,81.68,82.6,693893,81.4651737299027,81.8313760659501,80.8416400225787,81.7521971824804,701088.946540054,0.0,1.0
2024-04-12,81.28,82.16,80.65,82.0,966651,80.4457456052301,81.316713323397,79.8222118979061,81.1583555564575,976675.555542267,0.0,1.0
2024-04-15,81.09,82.47,80.975,82.17,701868,80.2576957569895,81.6235314968421,80.1438761120018,81.3266106838307,709146.650463653,0.0,1.0
2024-04-16,79.61,80.4,79.24,80.4,1073326,78.7928864127998,79.5747778870632,78.4266840767524,79.5747778870632,1084456.81774287,0.0,1.0
2024-04-17,79.0,79.95,78.82,79.93,1163755,78.1891474263432,79.1293966675461,78.0109949385364,79.1096019466787,1175823.60245848,0.0,1.0
2024-04-18,78.47,79.26,78.28,79.09,757057,77.6645873233564,78.4464787976198,77.4765374751158,78.2782236702467,764907.982355743,0.0,1.0
2024-04-19,79.55,79.76,79.02,79.42,1067463,78.7335022501975,78.9413468193055,78.2089421472107,78.6048365645592,1078533.01609972,0.0,1.0
2024-04-22,80.61,81.0,79.92,80.53,521596,79.7826224561712,80.1686195130861,79.099704586245,79.7034435727015,527005.158085622,0.0,1.0
2024-04-23,80.76,81.43,80.74,81.2,940672,79.931082862677,80.5942060117358,79.9112881418095,80.3665667217604,950427.142974098,0.0,1.0
2024-04-24,79.57,80.28,79.5,80.28,853714,78.7532969710649,79.4560095618587,78.6840154480289,79.4560095618587,862567.353909748,0.0,1.0
2024-04-25,78.84,78.995,78.0,78.36,915924,78.0307896594038,78.1841987461264,77.1994113829718,77.5557163585855,925422.496365799,0.0,1.0
2024-04-26,78.77,79.0,78.3,78.32,1115931,77.9615081363678,78.1891474263432,77.4963321959832,77.5161269168507,1127503.64854724,0.0,1.0
2024-04-29,78.72,79.52,78.59,79.21,686489,77.9120213341992,78.7038101688964,77.783355648561,78.3969919954512,693608.164113683,0.0,1.0
2024-04-30,77.58,78.02,77.54,77.81,541823,76.7837222447558,77.2192061038392,76.7441328030209,77.0113615347312,547441.92012482,0.0,1.0
2024-05-01,78.53,79.65,77.58,77.61,525921,77.7239714859587,78.8324758545347,76.7837222447558,76.8134143260569,531375.010056726,0.0,1.0
2024-05-02,78.42,78.75,77.76,78.37,432281,77.6151005211878,77.9417134155004,76.9618747325627,77.5656137190192,436763.925993318,0.0,1.0
2024-05-03,79.57,80.08,79.36,79.58,594700,78.7532969710649,79.2580623531844,78.545452401957,78.7631943314987,600867.275656868,0.0,1.0
2024-05-06,80.41,80.51,79.8,80.14,611190,79.5846752474969,79.6836488518341,78.9809362610404,79.3174465157867,617528.283518952,0.0,1.0
2024-05-07,80.97,81.18,79.9,79.9,946703,80.1389274317849,80.346772000893,79.0799098653775,79.0799098653775,956520.686844095,0.0,1.0
2024-05-08,80.35,80.78,79.63,80.56,667752,79.5252910848947,79.9508775835444,78.8126811336672,79.7331356540027,674676.853967419,0.0,1.0
2024-05-09,81.46,81.72,80.63,80.63,671487,80.623898093037,80.8812294643135,79.8024171770387,79.8024171770387,678450.587403737,0.0,1.0
2024-05-10,82.01,82.08,80.97,81.13,1193795,81.1682529168912,81.2375344399272,80.1389274317849,80.2972851987244,1206175.1292127,0.0,1.0
2024-05-13,80.92,82.73,80.86,82.13,1527434,80.0894406296164,81.8808628681187,80.0300564670141,81.2870212420958,1543274.09841209,0.0,1.0
2024-05-14,89.28,89.32,87.3,88.66,1955924,88.6250341283524,88.6647406848616,86.6595595811511,88.0095825024611,1970378.87135927,0.264111,1.0
2024-05-15,89.97,90.0,89.05,89.9,1461408,89.3099722281347,89.3397521455166,88.396721428425,89.2404857542438,1472208.24819135,0.0,1.0
2024-05-16,89.06,89.87,88.87,89.74,600878,88.4066480675523,89.2107058368619,88.218041924134,89.0816595282073,605318.670594878,0.0,1.0
2024-05-17,88.83,89.068,87.865,88.22,633656,88.1783353676249,88.4145893788541,87.2204146918424,87.5728103808608,638338.909952549,0.0,1.0
2024-05-20,88.1,89.52,87.955,88.66,666180,87.4536907113334,88.8632734674072,87.3097544439879,88.0095825024611,671103.272173213,0.0,1.0
2024-05-21,88.7,88.9,88.0853,88.9,985421,88.0492890589702,88.2478218415158,87.4390985518163,88.2478218415158,992703.559951064,0.0,1.0
2024-05-22,90.75,90.9,90.1,90.43,733015,90.0842500800625,90.2331496669717,89.4390185367894,89.7665976279896,738432.203086325,0.0,1.0
2024-05-23,89.76,91.08,89.6,91.0,807393,89.1015128064619,90.4118291712628,88.9426865804254,90.3324160582445,813359.879056331,0.0,1.0
2024-05-24,89.43,89.9696,89.34,89.66,631211,88.7739337152616,89.3095751625696,88.6845939631161,89.0022464151891,635875.840661272,0.0,1.0
2024-05-28,88.23,89.8,88.11,89.68,827744,87.5827370199881,89.141219362971,87.4636173504607,89.0220996934436,833861.279116371,0.0,1.0
2024-05-29,87.37,87.9,87.11,87.7,1046470,86.729046055042,87.2551579287879,86.4709534377328,87.0566251462423,1054203.73056997,0.0,1.0
2024-05-30,88.35,88.84,88.04,88.34,854256,87.7018566895154,88.1882620067521,87.3941308765698,87.6919300503882,860569.21083431,0.0,1.0
2024-05-31,89.13,89.71,88.66,88.99,1008427,88.4761345414432,89.0518796108255,88.0095825024611,88.3371615936613,1015879.58126605,0.0,1.0
2024-06-03,89.64,89.67,88.62,88.86,710867,88.9823931369345,89.0121730543163,87.969875945952,88.2081152850067,716120.522651469,0.0,1.0
2024-06-04,90.41,90.51,89.49,90.0,621856,89.746744349735,89.8460107410078,88.8334935500253,89.3397521455166,626451.704375012,0.0,1.0
2024-06-05,91.26,91.31,90.15,90.56,514705,90.5905086755538,90.6401418711902,89.4886517324258,89.8956439366442,518508.82599885,0.0,1.0
2024-06-06,92.02,92.27,91.3,91.58,1077096,91.3449332492271,91.593099227409,90.6302152320629,90.9081611276268,1085056.06599519,0.0,1.0
2024-06-07,91.38,92.11,91.36,91.47,870420,90.7096283450812,91.4342730013726,90.6897750668266,90.7989680972267,876852.667694929,0.0,1.0
2024-06-10,91.44,91.6,90.65,90.93,443328,90.7691881798448,90.9280144058813,89.9849836887898,90.2629295843536,446604.328328689,0.0,1.0
2024-06-11,90.63,90.93,89.94,90.33,581463,89.9651304105352,90.2629295843536,89.2801923107529,89.6673312367168,585760.187858616,0.0,1.0
2024-06-12,92.26,92.65,91.62,91.77,1220024,91.5831725882818,91.9703115142457,90.9478676841359,91.0967672710451,1229040.34724827,0.0,1.0
2024-06-13,91.35,92.29,90.94,92.24,514235,90.6798484276993,91.6129525056636,90.2728562234809,91.5633193100272,518035.352556355,0.0,1.0
2024-06-14,90.68,90.77,89.85,90.55,1126519,90.0147636061716,90.1041033583171,89.1908525586074,89.8857172975169,1134844.31694932,0.0,1.0
2024-06-17,88.45,88.92,87.82,88.76,847007,87.8011230807882,88.2676751197704,87.1757448157696,88.1088488937339,853266.63852655,0.0,1.0
2024-06-18,89.33,89.5,88.68,88.77,575916,88.6746673239888,88.8434201891526,88.0294357807157,88.1187755328612,580172.193846871,0.0,1.0
2024-06-20,89.44,89.98,88.4313,88.65,833003,88.7838603543889,89.319898867262,87.7825602656202,87.9996558633338,839159.144720801,0.0,1.0
2024-06-21,89.12,89.53,88.69,89.0,707350,88.466207902316,88.8732001065344,88.0393624198429,88.3470882327886,712577.53095518,0.0,1.0
2024-06-24,89.92,90.64,89.74,90.12,650227,89.2603390324983,89.9750570496625,89.0816595282073,89.4588718150439,655032.374666565,0.0,1.0
2024-06-25,89.8,89.97,88.71,89.0,680383,89.141219362971,89.3099722281347,88.0592156980975,88.3470882327886,685411.236649295,0.0,1.0
2024-06-26,89.68,89.7,88.4,88.58,677208,89.0220996934436,89.0419529716982,87.7514898851518,87.9301693894429,682212.772436695,0.0,1.0
2024-06-27,89.71,90.024,89.39,89.77,567029,89.0518796108255,89.363576079422,88.7342271587525,89.1114394455891,571219.516222499,0.0,1.0
2024-06-28,89.08,89.407,88.75,89.21,686097,88.4265013458068,88.7511024452689,88.0989222546066,88.5555476544615,691167.464841672,0.0,1.0
2024-07-01,88.07,89.46,87.8,89.23,827275,87.4239107939516,88.8037136326435,87.1558915375151,88.5754009327161,833388.813064179,0.0,1.0
2024-07-02,88.79,88.9236,87.95,87.97,383130,88.1386288111158,88.2712487098562,87.3047911244243,87.3246444026788,385961.446857791,0.0,1.0
2024-07-03,88.13,89.0,87.82,89.0,440682,87.4834706287153,88.3470882327886,87.1757448157696,88.3470882327886,443938.773586472,0.0,1.0
2024-07-05,89.45,90.0,88.71,89.88,734655,88.7937869935162,89.3397521455166,88.0592156980975,89.2206324759892,740084.323183542,0.0,1.0
2024-07-08,89.55,90.4,89.36,90.26,611986,88.893053384789,89.7368177106078,88.7044472413707,89.5978447628258,616508.762082614,0.0,1.0
2024-07-09,88.99,89.8,88.88,89.8,578061,88.3371615936613,89.141219362971,88.2279685632613,89.141219362971,582333.046047194,0.0,1.0
2024-07-10,88.68,88.78,87.785,88.45,1105358,88.0294357807157,88.1287021719885,87.1410015788241,87.8011230807882,1113526.9307437,0.0,1.0
2024-07-11,90.54,90.8,89.64,89.78,1282086,89.8757906583897,90.1338832756989,88.9823931369345,89.1213660847164,1291561.0042443,0.0,1.0
2024-07-12,91.74,92.58,90.7,90.8,852975,91.0669873536632,91.9008250403547,90.0346168844261,90.1338832756989,859278.743855935,0.0,1.0
2024-07-15,89.96,91.585,89.94,90.98,1578168,89.3000455890075,90.9131244471904,89.2801923107529,90.31256277999,1589831.13999078,0.0,1.0
2024-07-16,90.26,90.32,89.38,89.4,1446584,89.5978447628258,89.6574045975895,88.7243005196252,88.7441537978798,1457274.69433699,0.0,1.0
2024-07-17,90.0,90.67,88.79,88.9,946093,89.3397521455166,90.0048369670443,88.1386288111158,88.2478218415158,953084.914107556,0.0,1.0
2024-07-18,90.0,90.69,89.35,90.69,881338,89.3397521455166,90.0246902452989,88.6945206022434,90.0246902452989,887851.355025061,0.0,1.0
2024-07-19,90.01,90.34,89.88,89.9,584634,89.3496787846439,89.6772578758441,89.2206324759892,89.2404857542438,588954.622510003,0.0,1.0
2024-07-22,90.8,90.93,89.995,90.79,667080,90.1338832756989,90.2629295843536,89.3347888259529,90.1239566365717,672009.923446076,0.0,1.0
2024-07-23,90.93,91.01,89.98,90.23,584069,90.2629295843536,90.3423426973718,89.319898867262,89.568064845444,588385.446988706,0.0,1.0
2024-07-24,92.41,92.78,91.18,91.18,998683,91.732072175191,92.0993578229003,90.5110955625356,90.5110955625356,1006063.57015185,0.0,1.0
2024-07-25,91.84,93.39,91.78,91.81,985492,91.166253744936,92.7048828096644,91.1066939101723,91.1364738275542,992775.08466259,0.0,1.0
2024-07-26,93.37,94.22,92.99,93.17,1160361,92.6850295314098,93.5287938572286,92.3078172445732,92.4864967488642,1168936.41958957,0.0,1.0
2024-07-29,93.26,94.06,93.12,93.98,953462,92.5758365010097,93.3699676311921,92.4368635532278,93.2905545181739,960508.373251698,0.0,1.0
2024-07-30,93.42,93.76,93.1,93.64,710557,92.7346627270462,93.0721684573737,92.4170102749733,92.9530487878464,715808.231657483,0.0,1.0
2024-07-31,94.0,95.12,93.69,95.04,1514910,93.3104077964284,94.4221913786837,93.0026819834827,94.3427782656655,1526105.64419214,0.0,1.0
2024-08-01,93.82,94.19,92.78,93.01,567216,93.1317282921374,93.4990139398467,92.0993578229003,92.3276705228277,571407.898209194,0.0,1.0
2024-08-02,92.38,93.84,91.82,93.76,1209068,91.7022922578091,93.151581570392,91.1464004666815,93.0721684573737,1218003.37908662,0.0,1.0
2024-08-05,89.61,90.83,89.44,90.31,1119645,88.9526132195527,90.1636631930808,88.7838603543889,89.6474779584622,1127919.51600525,0.0,1.0
2024-08-06,91.15,92.11,89.68,89.73,738436,90.4813156451537,91.4342730013726,89.0220996934436,89.07173288908,743893.26591987,0.0,1.0
2024-08-07,91.17,92.88,91.08,92.14,696549,90.5011689234083,92.1986242141731,90.4118291712628,91.4640529187544,701696.708290521,0.0,1.0
2024-08-08,92.39,92.63,91.02,91.12,563906,91.7122188969364,91.9504582359911,90.3522693364991,90.4515357277719,568073.436305665,0.0,1.0
2024-08-09,92.92,93.44,92.64,93.14,725635,92.2383307706822,92.7545160053008,91.9603848751184,92.4567168314824,730997.662648848,0.0,1.0
2024-08-12,91.15,92.61,90.93,92.43,1147575,90.4813156451537,91.9306049577365,90.2629295843536,91.7519254534455,1156055.9271731,0.0,1.0
2024-08-13,92.96,93.13,91.401,91.53,924664,92.2780373271913,92.4467901923551,90.7304742872484,90.8585279319904,931497.547300688,0.0,1.0
2024-08-14,93.61,93.64,92.89,93.33,457317,92.9232688704645,92.9530487878464,92.2085508533004,92.6453229749007,460696.71127989,0.0,1.0
2024-08-15,93.84,94.55,93.82,93.95,507054,93.151581570392,93.8563729484288,93.1317282921374,93.260774600792,510801.28278921,0.0,1.0
2024-08-16,94.64,94.98,94.04,94.12,513971,93.9457127005743,94.2832184309018,93.3501143529375,93.4295274659558,517769.401516315,0.0,1.0
2024-08-19,96.26,96.375,95.16,95.5,843404,95.5538282391936,95.6679845891573,94.4618979351929,94.7994036655204,849637.011264188,0.0,1.0
2024-08-20,96.5,96.89,95.9,96.4,912785,95.7920675782483,96.1792065042122,95.1964692306116,95.6928011869755,919530.757889199,0.0,1.0
2024-08-21,94.62,95.41,93.39,93.92,2511169,93.9258594223198,94.7100639133748,92.7048828096644,93.2309946834102,2529727.30024908,0.0,1.0
2024-08-22,95.33,96.6,95.24,96.54,819644,94.6306508003566,95.8913339695211,94.5413110482111,95.8317741347575,825701.417660604,0.0,1.0
2024-08-23,96.09,96.4699,95.32,96.0,564208,95.3850753740299,95.7621883944752,94.6207241612293,95.2957356218843,568377.668177226,0.0,1.0
2024-08-26,95.2,95.9693,95.14,95.67,424319,94.501604491702,95.2652608397636,94.4420446569383,94.9681565306841,427454.846055519,0.0,1.0
2024-08-27,96.06,96.595,95.66,95.76,497583,95.355295456648,95.8863706499575,94.9582298915568,95.0574962828296,501260.289227782,0.0,1.0
2024-08-28,96.87,96.92,96.4,96.6,550388,96.1593532259577,96.2089864215941,95.6928011869755,95.8913339695211,554455.534187262,0.0,1.0
2024-08-29,97.23,97.69,96.83,96.97,532863,96.5167122345397,96.9733376343946,96.1196466694486,96.2586196172305,536801.019124013,0.0,1.0
2024-08-30,97.68,97.98,96.45,97.39,758445,96.9634109952673,97.2612101690857,95.7424343826119,96.6755384605762,764050.138496221,0.0,1.0
2024-09-03,95.7,96.72,95.13,96.3,742148,94.997936448066,96.0104536390485,94.432118017811,95.5935347957027,747632.698725278,0.0,1.0
2024-09-04,94.47,94.9,94.14,94.4,570535,93.7769598354106,94.2038053178836,93.4493807442103,93.7074733615196,574751.426625452,0.0,1.0
2024-09-05,94.41,94.55,93.92,94.28,692272,93.7174000006469,93.8563729484288,93.2309946834102,93.5883536919923,697388.099963815,0.0,1.0
2024-09-06,94.66,94.9,93.89,94.35,1148896,93.9655659788289,94.2038053178836,93.2012147660283,93.6578401658832,1157386.6897636,0.0,1.0
2024-09-09,96.49,97.05,95.73,95.88,805766,95.782140939121,96.3380327302487,95.0277163654478,95.176615952357,811720.855033056,0.0,1.0
2024-09-10,98.12,98.13,96.56,97.26,939872,97.4001831168676,97.4101097559949,95.851627413012,96.5464921519216,946817.939031466,0.0,1.0
2024-09-11,98.22,98.49,96.47,97.93,708506,97.4994495081404,97.767468764577,95.7622876608665,97.2115769734493,713742.074145658,0.0,1.0
2024-09-12,100.76,101.1,98.295,98.4,1716133,100.020815846469,100.358321576797,97.573899301595,97.6781290124315,1728815.74316917,0.0,1.0
2024-09-13,98.5,100.2,97.785,99.9,1616926,97.7773954037042,99.4649240553418,97.0676407061038,99.1671248815234,1628875.57336147,0.0,1.0
2024-09-16,98.62,99.13,98.54,98.56,607871,97.8965150732316,98.4027736687229,97.8171019602134,97.8369552384679,612363.350985024,0.0,1.0
2024-09-17,97.16,99.04,97.03,99.0,581460,96.4472257606488,98.3134339165774,96.3181794519941,98.2737273600682,585757.165687707,0.0,1.0
2024-09-18,96.65,97.58,96.36,96.83,726886,95.9409671651575,96.8641446039945,95.6530946304664,96.1196466694486,732257.907918128,0.0,1.0
2024-09-19,98.33,98.5,97.48,98.48,428654,97.6086425385405,97.7773954037042,96.7648782127217,97.7575421254497,431821.883019809,0.0,1.0
2024-09-20,97.48,97.62,96.75,97.26,610860,96.7648782127217,96.9038511605036,96.0402335564303,96.5464921519216,615374.440601233,0.0,1.0
2024-09-23,97.97,98.41,97.87,98.17,371265,97.2512835299584,97.6880556515587,97.1520171386856,97.449816312504,374008.760910547,0.0,1.0
2024-09-24,98.36,98.917,97.77,98.15,418586,97.6384224559223,98.1913362553118,97.0527507474128,97.4299630342495,421679.477447382,0.0,1.0
2024-09-25,98.77,99.12,98.38,99.01,645939,98.0454146601408,98.3928470295956,97.6582757341769,98.2836539991955,650712.685046523,0.0,1.0
2024-09-26,99.08,99.41,98.58,99.02,462772,98.3531404730865,98.6807195642867,97.8568085167225,98.2935806383228,466192.025383743,0.0,1.0
2024-09-27,99.64,100.64,99.64,100.31,517716,98.9090322642141,99.9016961769421,98.9090322642141,99.5741170857419,521542.078201728,0.0,1.0
2024-09-30,100.07,100.22,99.305,100.1,485469,99.3358777466871,99.4847773335963,98.5764898534503,99.365657664069,489056.763095046,0.0,1.0
2024-10-01,99.12,100.71,98.74,100.59,636947,98.3928470295956,99.971182650833,98.0156347427589,99.8520629813057,641654.231440319,0.0,1.0
2024-10-02,99.13,99.48,97.84,98.44,527956,98.4027736687229,98.7502060381777,97.1222372213038,97.7178355689406,531857.754906303,0.0,1.0
2024-10-03,98.11,99.3,97.87,99.2,435444,97.3902564777403,98.5715265338866,97.1520171386856,98.4722601426138,438662.063178409,0.0,1.0
2024-10-04,97.27,97.2975,96.48,96.96,501424,96.5564187910489,96.5837170486489,95.7722142999938,96.2486929781032,505129.675382301,0.0,1.0
2024-10-07,95.43,97.04,95.06,97.03,578540,94.7299171916294,96.3281060911214,94.3626315439201,96.3181794519941,582815.586002418,0.0,1.0
2024-10-08,95.91,95.94,95.37,95.74,617686,95.2063958697388,95.2361757871207,94.6703573568657,95.0376430045751,622250.886810747,0.0,1.0
2024-10-09,96.44,96.535,95.62,95.93,625656,95.7325077434846,95.8268108151938,94.9185233350477,95.2262491479934,630279.787527101,0.0,1.0
2024-10-10,96.33,96.46,95.78,96.23,465608,95.6233147130846,95.7523610217392,95.0773495610842,95.5240483218118,469048.984283565,0.0,1.0
2024-10-11,96.69,96.87,96.33,96.57,597056,95.9806737216666,96.1593532259577,95.6233147130846,95.8615540521393,601468.42485612,0.0,1.0
2024-10-14,97.2,97.32,96.45,96.74,562223,96.4869323171579,96.6060519866852,95.7424343826119,96.030306917303,566377.998425411,0.0,1.0
2024-10-15,96.61,98.6,96.225,98.02,734810,95.9012606086484,97.876661794977,95.5190850022481,97.3009167255948,740240.468680535,0.0,1.0
2024-10-16,95.29,96.43,95.195,95.97,679762,94.5909442438475,95.7225811043574,94.4966411721383,95.2659557045025,684785.647271019,0.0,1.0
2024-10-17,94.52,95.19,94.44,95.04,502050,93.826593031047,94.4916778525747,93.7471799180287,94.3427782656655,505760.301712092,0.0,1.0
2024-10-18,95.14,95.525,94.32,94.54,604480,94.4420446569383,94.8242202633386,93.6280602485014,93.8464463093015,608947.290466937,0.0,1.0
2024-10-21,94.34,95.17,94.28,94.94,502026,93.6479135267559,94.4718245743201,93.5883536919923,94.2435118743927,505736.124344816,0.0,1.0
2024-10-22,94.64,94.74,93.975,94.09,429756,93.9457127005743,94.0449790918471,93.2855911986102,93.3997475485739,432932.027133915,0.0,1.0
2024-10-23,94.51,94.65,93.945,94.11,301972,93.8166663919197,93.9556393397016,93.2558112812284,93.4196008268285,304203.664632216,0.0,1.0
2024-10-24,94.39,94.74,94.0771,94.46,420616,93.6975467223923,94.0449790918471,93.3869421840998,93.7670331962833,423724.479762839,0.0,1.0
2024-10-25,94.25,94.71,93.72,94.08,407577,93.5585737746104,94.0151991744653,93.0324619008646,93.3898209094467,410589.11759966,0.0,1.0
2024-10-28,94.87,95.14,94.5513,94.94,523070,94.1740254005017,94.4420446569383,93.8576634115153,94.2435118743927,526935.64588496,0.0,1.0
2024-10-29,94.51,94.7599,94.24,94.41,345097,93.8166663919197,94.0647331037104,93.5486471354831,93.7174000006469,347647.371456902,0.0,1.0
2024-10-30,93.27,93.96,93.11,93.21,895061,92.585763140137,93.2707012399193,92.4269369141005,92.5262033053733,901675.772155616,0.0,1.0
2024-10-31,91.95,92.76,91.55,92.68,607060,91.2754467753361,92.0795045446458,90.8783812102449,92.0000914316275,611546.357449144,0.0,1.0
2024-11-01,91.79,92.68,91.65,92.55,1205328,91.1166205492996,92.0000914316275,90.9776476015177,91.8710451229729,1214235.73935272,0.0,1.0
2024-11-04,92.17,92.69,91.61,92.36,607442,91.4938328361362,92.0100180707548,90.9379410450086,91.6824389795546,611931.180544959,0.0,1.0
2024-11-05,92.44,92.8399,91.755,91.97,435670,91.7618520925728,92.1588183912727,91.0818773123541,91.2953000535907,438889.733386928,0.0,1.0
2024-11-06,91.47,92.29,90.4901,92.08,1114133,90.7989680972267,91.6129525056636,89.8262567291445,91.4044930839907,1122366.78065411,0.0,1.0
2024-11-07,92.6,93.155,92.33,92.73,500050,91.9206783186093,92.4716067901733,91.6526590621727,92.0497246272639,503745.52110573,0.0,1.0
2024-11-08,92.61,92.97,92.26,92.46,935133,91.9306049577365,92.2879639663186,91.5831725882818,91.7817053708274,942043.916384691,0.0,1.0
2024-11-11,92.28,93.67,92.25,93.4,1168309,91.6030258665363,92.9828287052282,91.5732459491545,92.7148094487917,1176943.15771926,0.0,1.0
2024-11-12,86.89,92.16,85.9755,91.26,3922215,86.2525673769326,91.483906197009,85.3447762287429,90.5905086755538,3951201.35799162,0.0,1.0
2024-11-13,87.49,88.6,85.49,86.16,2314338,86.8481657245694,87.9500226676974,84.8628378991135,85.5279227206412,2331441.65948364,0.0,1.0
2024-11-14,85.17,86.34,85.16,85.9,1237941,84.5451854470405,85.7066022249322,84.5352588079132,85.2698301033319,1247089.75931037,0.0,1.0
2024-11-15,85.13,85.515,83.92,84.58,1568847,84.5054788905314,84.8876544969317,83.3043555561306,83.959513738531,1580441.25497482,0.0,1.0
2024-11-18,85.81,86.86,84.28,84.3,1968095,85.1804903511864,86.2227874595508,83.6617145647126,83.6815678429672,1982639.81873929,0.0,1.0
2024-11-19,85.43,86.32,84.855,86.16,1155809,84.8032780643498,85.6867489466777,84.2324963145312,85.5279227206412,1164350.77892949,0.0,1.0
2024-11-20,85.5,85.665,85.0,85.46,577491,84.8727645382407,85.0365540838409,84.3764325818768,84.8330579817316,581758.833574381,0.0,1.0
2024-11-21,85.57,85.97,85.165,85.38,405476,84.9422510121317,85.3393165772229,84.5402221274769,84.7536448687134,408472.590572677,0.0,1.0
2024-11-22,85.99,86.24,85.6452,85.96,452013,85.3591698554774,85.6073358336594,85.0168993383688,85.3293899380956,455353.513111818,0.0,1.0
2024-11-25,86.17,86.32,85.67,86.04,838116,85.5378493597685,85.6867489466777,85.0415174034045,85.4088030511138,844309.931340966,0.0,1.0
2024-11-26,87.24,88.22,86.86,88.21,925934,86.5999997463874,87.5728103808608,86.2227874595508,87.5628837417335,932776.932985727,0.0,1.0
2024-11-27,88.23,88.605,87.695,88.32,1141305,87.5827370199881,87.9549859872611,87.0516618266786,87.6720767721336,1149739.58997215,0.0,1.0
2024-11-29,88.85,89.14,88.07,88.12,364290,88.1981886458794,88.4860611805705,87.4239107939516,87.473543989588,366982.213545858,0.0,1.0
2024-12-02,88.23,88.58,87.9275,88.27,1051457,87.5827370199881,87.9301693894429,87.2824561863879,87.6224435764972,1059227.58601193,0.0,1.0
2024-12-03,87.34,87.7,86.81,87.44,622253,86.6992661376602,87.0566251462423,86.1731542639144,86.798532528933,626851.638325375,0.0,1.0
2024-12-04,87.84,88.5852,87.6,87.84,576986,87.1955980940242,87.9353312417891,86.9573587549695,87.1955980940242,581250.101471274,0.0,1.0
2024-12-05,87.36,87.82,87.2,87.77,622330,86.7191194159147,87.1757448157696,86.5602931898783,87.1261116201332,626929.20737872,0.0,1.0
2024-12-06,86.76,87.39,86.57,87.28,720290,86.123521068278,86.7488993332966,85.9349149248597,86.6397063028965,725613.161478344,0.0,1.0
2024-12-09,86.47,87.36,86.46,86.65,743402,85.8356485335869,86.7191194159147,85.8257218944596,86.0143280378779,748895.966165467,0.0,1.0
2024-12-10,85.81,87.075,85.778,87.0,497532,85.1804903511864,86.4362102007873,85.1487251059791,86.3617604073327,501208.91232232,0.0,1.0
2024-12-11,86.57,86.91,85.96,86.62,723083,85.9349149248597,86.2724206551872,85.3293899380956,85.9845481204961,728426.802595129,0.0,1.0
2024-12-12,85.74,86.3889,85.36,85.74,1095524,85.1110038772954,85.7551434902646,84.7337915904588,85.1110038772954,1103620.25450222,0.0,1.0
2024-12-13,84.17,85.36,83.8816,85.17,837022,83.5525215343126,84.7337915904588,83.2662372618818,84.5451854470405,843207.846349285,0.0,1.0
2024-12-16,83.87,84.91,83.8,84.0,953378,83.2547223604942,84.2870928297313,83.1852358866032,83.3837686691488,960423.75246623,0.0,1.0
2024-12-17,85.54,85.875,84.4,84.64,1185965,84.9124710947499,85.2450135055137,83.78083423424,84.0190735732947,1194729.64091222,0.0,1.0
2024-12-18,84.74,86.5,84.64,85.66,1595983,84.1183399645675,85.8654284509687,84.0190735732947,85.0315907642772,1607777.79824195,0.0,1.0
2024-12-19,84.18,85.135,84.07,84.7,925866,83.5624481734398,84.5104422100951,83.4532551430398,84.0786334080584,932708.430445111,0.0,1.0
2024-12-20,84.76,85.33,84.06,84.18,917694,84.1381932428221,84.704011673077,83.4433285039125,83.5624481734398,924476.036887514,0.0,1.0
2024-12-23,85.38,85.44,84.56,85.21,695296,84.7536448687134,84.8132047034771,83.9396604602765,84.5848920035496,700434.448240635,0.0,1.0
2024-12-24,86.08,86.16,85.01,85.48,268298,85.448509607623,85.5279227206412,84.386359221004,84.8529112599862,270280.803562894,0.0,1.0
2024-12-26,86.3,86.43,85.4,85.63,398342,85.6668956684231,85.7959419770778,84.773498146968,85.0018108468954,401285.868149782,0.0,1.0
2024-12-27,85.65,85.76,85.01,85.56,421024,85.0216641251499,85.13085715555,84.386359221004,84.9323243730044,424135.495006537,0.0,1.0
2024-12-30,84.75,85.015,84.19,84.84,487546,84.1282666036948,84.3913225405677,83.5723748125671,84.2176063558403,491149.112754753,0.0,1.0
2024-12-31,84.89,85.32,84.48,84.8,444196,84.2672395514767,84.6940850339497,83.8602473472582,84.1778997993312,447478.74311185,0.0,1.0
2025-01-02,83.45,85.5,82.76,85.5,682883,82.8378035171484,84.8727645382407,82.1528654173661,84.8727645382407,687929.712407248,0.0,1.0
2025-01-03,84.06,84.346,83.69,83.93,776935,83.4433285039125,83.7272303829527,83.0760428562031,83.3142821952578,782676.78520204,0.0,1.0
2025-01-06,83.87,84.64,83.64,83.68,708177,83.2547223604942,84.0190735732947,83.0264096605667,83.0661162170759,713410.642735911,0.0,1.0
2025-01-07,84.39,85.22,84.04,84.86,745439,83.7709075951127,84.5948186426769,83.4234752256579,84.2374596340948,750948.020213047,0.0,1.0
2025-01-08,83.71,84.02,83.17,83.83,942023,83.0958961344577,83.4036219474034,82.5598576215846,83.215015803985,948984.835573609,0.0,1.0
2025-01-10,83.41,84.29,83.31,83.78,995312,82.7980969606393,83.6716412038399,82.6988305693665,83.1653826083487,1002667.65743983,0.0,1.0
2025-01-13,83.39,83.39,82.6098,83.0,894644,82.7782436823847,82.7782436823847,82.0037672976744,82.3911047564208,901255.69039919,0.0,1.0
2025-01-14,82.73,83.68,82.31,83.6,634802,82.1230854999843,83.0661162170759,81.7061666566385,82.9867031040576,639493.379239995,0.0,1.0
2025-01-15,83.27,83.62,82.67,82.96,1272699,82.6591240128574,83.0065563823122,82.0635256652206,82.3513981999117,1282104.63146834,0.0,1.0
2025-01-16,84.14,84.3381,83.29,83.76,1199200,83.5227416169307,83.7193883380421,82.6789772911119,83.1455293300941,1208062.45157483,0.0,1.0
2025-01-17,84.37,84.8,84.26,84.55,1024350,83.7510543168581,84.1778997993312,83.6418612864581,83.9297338211492,1031920.2570636,0.0,1.0
2025-01-21,88.54,88.67,86.49,86.72,1761626,87.8904628329337,88.0195091415884,85.8555018118414,86.0838145117688,1774644.95023178,0.0,1.0
2025-01-22,88.78,89.415,88.41,88.88,1310073,88.1287021719885,88.7590437565707,87.7614165242791,88.2279685632613,1319754.83665943,0.0,1.0
2025-01-23,89.11,89.36,88.34,89.36,1057939,88.4562812631887,88.7044472413707,87.6919300503882,88.7044472413707,1065757.48995715,0.0,1.0
2025-01-24,88.96,89.38,88.2,88.68,918400,88.3073816762795,88.7243005196252,87.5529571026062,88.0294357807157,925187.25444156,0.0,1.0
2025-01-27,91.35,91.35,89.76,90.14,1374074,90.6798484276993,90.6798484276993,89.1015128064619,89.4787250932985,1384228.82345332,0.0,1.0
2025-01-28,91.26,92.13,90.5684,92.13,1719805,90.5905086755538,91.4541262796271,89.9039823135112,91.4541262796271,1732514.88036244,0.0,1.0
2025-01-29,91.38,91.66,90.82,91.28,1188169,90.7096283450812,90.987574240645,90.1537365539535,90.6103619538084,1196949.92914043,0.0,1.0
2025-01-30,92.32,92.8396,92.0,92.37,1549319,91.6427324230454,92.1585205920989,91.3250799709725,91.6923656186818,1560768.9371343,0.0,1.0
2025-01-31,91.09,92.51,91.07,92.06,2136528,90.4217558103901,91.8313385664638,90.4019025321355,91.3846398057362,2152317.589675,0.0,1.0
2025-02-03,90.4,91.17,90.09,90.62,1301240,89.7368177106078,90.5011689234083,89.4290918976621,89.9552037714079,1310856.55811143,0.0,1.0
2025-02-04,91.57,91.75,91.02,91.28,1239045,90.8982344884995,91.0769139927905,90.3522693364991,90.6103619538084,1248201.91820508,0.0,1.0
2025-02-05,93.5,93.57,92.72,92.78,1884054,92.8140758400644,92.8835623139554,92.0397979881366,92.0993578229003,1897977.73026964,0.0,1.0
2025-02-06,91.65,92.92,91.26,92.83,2184288,90.9776476015177,92.2383307706822,90.5905086755538,92.1489910185367,2200430.55055493,0.0,1.0
2025-02-07,89.56,91.57,89.415,91.48,1252670,88.9029800239163,90.8982344884995,88.7590437565707,90.808894736354,1261927.61108592,0.0,1.0
2025-02-10,89.28,90.38,89.1,90.13,1782346,88.6250341283524,89.7169644323532,88.4463546240614,89.4687984541712,1795518.0773137,0.0,1.0
2025-02-11,89.81,90.16,89.54,89.82,1181207,89.1511460020983,89.498578371553,88.8831267456617,89.1610726412255,1189936.47784969,0.0,1.0
2025-02-12,88.16,88.76,87.6,88.08,1850312,87.5132505460971,88.1088488937339,86.9573587549695,87.4338374330789,1863986.36665971,0.0,1.0
2025-02-13,90.24,90.58,88.735,89.18,1995876,89.5779914845713,89.9154972148988,88.0840322959157,88.5257677370796,2010626.12875196,0.0,1.0
2025-02-14,90.05,90.74,89.82,90.38,1726561,89.389385341153,90.0743234409353,89.1610726412255,89.7169644323532,1739320.80925073,0.0,1.0
2025-02-18,89.45,90.57,88.97,90.56,2178148,88.7937869935162,89.9055705757715,88.3173083154068,89.8956439366442,2194245.1740934,0.0,1.0
2025-02-19,89.56,89.83,88.71,89.5,1487497,88.9029800239163,89.1709992803528,88.0592156980975,88.8434201891526,1498490.05381104,0.0,1.0
2025-02-20,89.57,89.61,88.56,88.62,867812,88.9129066630435,88.9526132195527,87.9103161111883,87.969875945952,874225.393784233,0.0,1.0
2025-02-21,90.31,90.68,89.65,90.0,1362534,89.6474779584622,90.0147636061716,88.9923197760618,89.3397521455166,1372603.53935461,0.0,1.0
2025-02-24,89.3,90.225,89.18,89.48,1914736,88.644887406607,89.5631015258804,88.5257677370796,88.823566910898,1928886.47955185,0.0,1.0
2025-02-25,91.11,91.8,89.605,90.78,1985128,90.4416090886446,91.1265471884269,88.947649899989,90.1140299974444,1999798.69777337,0.0,1.0
2025-02-26,93.31,95.36,92.39,94.34,4119652,92.6254696966461,94.6604307177384,91.7122188969364,93.6479135267559,4150097.4772808,0.0,1.0
2025-02-27,91.97,92.89,91.69,91.85,1879405,91.2953000535907,92.2085508533004,91.0173541580268,91.1761803840633,1893294.37275015,0.0,1.0
2025-02-28,92.5,92.84,91.676,92.09,1259177,91.8214119273365,92.158917657664,91.0034568632486,91.414419723118,1268482.69978872,0.0,1.0
2025-03-03,94.14,94.93,93.04,93.2,2225435,93.4493807442103,94.2335852352654,92.3574504402096,92.5162766662461,2241881.63935993,0.0,1.0
2025-03-04,92.59,93.59,92.4848,93.37,1336104,91.910751679482,92.90341559221,91.806323435863,92.6850295314098,1345978.21364154,0.0,1.0
2025-03-05,94.72,94.81,93.54,93.94,1720957,94.0251258135926,94.1144655657381,92.8537823965736,93.2508479616647,1733675.39399171,0.0,1.0
2025-03-06,92.12,93.03,91.72,92.3,2203356,91.4441996404999,92.3475238010823,91.0471340754087,91.6228791447909,2219639.46885599,0.0,1.0
2025-03-07,93.03,93.06,91.01,91.83,1639007,92.3475238010823,92.3773037184641,90.3423426973718,91.1563271058087,1651119.75864601,0.0,1.0
2025-03-10,89.94,91.86,89.37,91.58,1637120,89.2801923107529,91.1861070231906,88.714373880498,90.9081611276268,1649218.81314391,0.0,1.0
2025-03-11,89.15,89.64,88.06,89.51,1490521,88.4959878196978,88.9823931369345,87.4139841548243,88.8533468282799,1501536.40208786,0.0,1.0
2025-03-12,88.78,89.84,88.68,89.74,1519773,88.1287021719885,89.1809259194801,88.0294357807157,89.0816595282073,1531004.58323651,0.0,1.0
2025-03-13,86.81,87.92,86.75,87.92,1165001,86.1731542639144,87.2750112070424,86.1135944291507,87.2750112070424,1173610.71059633,0.0,1.0
2025-03-14,88.96,89.08,87.33,87.56,870081,88.3073816762795,88.4265013458068,86.6893394985329,86.9176521984603,876511.162382151,0.0,1.0
2025-03-17,89.86,90.26,88.69,88.74,807855,89.2007791977347,89.5978447628258,88.0393624198429,88.0889956154793,813825.293376401,0.0,1.0
2025-03-18,90.91,91.0,90.12,90.34,796544,90.243076306099,90.3324160582445,89.4588718150439,89.6772578758441,802430.70165712,0.0,1.0
2025-03-19,90.87,91.02,90.05,90.05,1029781,90.2033697495899,90.3522693364991,89.389385341153,89.389385341153,1037391.39380018,0.0,1.0
2025-03-20,91.37,91.71,90.99,91.01,993490,90.6997017059539,91.0372074362814,90.3224894191172,90.3423426973718,1000832.19230743,0.0,1.0
2025-03-21,90.56,90.88,90.045,90.78,844085,89.8956439366442,90.2132963887172,89.3844220215893,90.1140299974444,850323.044060654,0.0,1.0
2025-03-24,92.35,92.61,91.865,92.0,701040,91.6725123404273,91.9306049577365,91.1910703427542,91.3250799709725,706220.898142107,0.0,1.0
2025-03-25,92.8,93.27,92.19,92.96,1014998,92.1192111011549,92.585763140137,91.5136861143908,92.2780373271913,1022499.14294825,0.0,1.0
2025-03-26,91.32,91.65,90.635,91.24,1253618,90.6500685103175,90.9776476015177,89.9700937300988,90.5706553972992,1262882.61709334,0.0,1.0
2025-03-27,96.8,97.4,93.35,93.52,3589733,96.0898667520667,96.6854650997035,92.6651762531552,92.833929118319,3616262.21520935,0.0,1.0
2025-03-28,95.77,96.377,95.59,95.96,2428832,95.0674229219569,95.6699699169828,94.8887434176659,95.2560290653752,2446781.80485606,0.0,1.0
2025-03-31,94.93,95.06,93.735,94.7,2184220,94.2335852352654,94.3626315439201,93.0473518595555,94.005272535338,2200362.04801431,0.0,1.0
2025-04-01,92.7,94.68,92.18,94.44,2028130,92.0199447098821,93.9854192570834,91.5037594752635,93.7471799180287,2043118.49559077,0.0,1.0
2025-04-02,92.59,92.7265,91.63,91.7,1213790,91.910751679482,92.0462503035694,90.9577943232631,91.0272807971541,1222760.27609824,0.0,1.0
2025-04-03,89.61,92.62,89.445,92.57,1825619,88.9526132195527,91.9405315968638,88.7888236739525,91.8908984012274,1839110.87790325,0.0,1.0
2025-04-04,83.82,86.11,83.57,86.02,2713308,83.2050891648578,85.4782895250048,82.9569231866758,85.3889497728593,2733360.16874382,0.0,1.0
2025-04-07,82.98,85.14,80.48,80.85,2252232,82.3712514781663,84.5154055296587,79.8895916963464,80.2568773440557,2268876.67731427,0.0,1.0
2025-04-08,82.88,85.94,82.03,85.47,2865779,82.2719850868935,85.309536659841,81.4282207610747,84.8429846208589,2886957.97566015,0.0,1.0
2025-04-09,89.99,90.5,82.47,84.5,4934369,89.3298255063893,89.8360841018806,81.864992882675,83.8801006255128,4970835.48291763,0.0,1.0
2025-04-10,87.0,88.18,85.5,88.05,1899747,86.3617604073327,87.5331038243517,84.8727645382407,87.404057515697,1913786.70629746,0.0,1.0
2025-04-11,89.61,89.88,87.945,88.45,2166917,88.9526132195527,89.2206324759892,87.2998278048606,87.8011230807882,2182931.17359837,0.0,1.0
2025-04-14,90.58,91.47,89.25,89.42,1467993,89.9154972148988,90.7989680972267,88.5952542109706,88.7640070761344,1478841.91333779,0.0,1.0
2025-04-15,91.42,92.26,91.05,91.87,2082489,90.7493349015903,91.5831725882818,90.3820492538809,91.1960336623179,2097879.22508139,0.0,1.0
2025-04-16,92.05,92.96,91.76,92.0,2173235,91.3747131666089,92.2780373271913,91.0868406319178,91.3250799709725,2189295.86553387,0.0,1.0
2025-04-17,92.54,92.92,91.29,91.75,995230,91.8611184838456,92.2383307706822,90.6202885929357,91.0769139927905,1002585.05143497,0.0,1.0
2025-04-21,91.38,93.17,90.69,92.4,905608,90.7096283450812,92.4864967488642,90.0246902452989,91.7221455360637,912300.717683267,0.0,1.0
2025-04-22,93.31,93.8144,92.27,92.33,1074327,92.6254696966461,93.1261693742261,91.593099227409,91.6526590621727,1082266.60224569,0.0,1.0
2025-04-23,93.7,95.33,93.2,94.08,1298072,93.01260862261,94.6306508003566,92.5162766662461,93.3898209094467,1307665.14563095,0.0,1.0
2025-04-24,94.68,94.75,93.085,93.85,1436244,93.9854192570834,94.0549057309744,92.4021203162823,93.1615082095192,1446858.2786021,0.0,1.0
2025-04-25,94.94,95.145,94.49,95.0,665108,94.2435118743927,94.4470079765019,93.7968131136651,94.3030717091564,670023.349768203,0.0,1.0
2025-04-28,95.32,95.77,94.59,95.12,921942,94.6207241612293,95.0674229219569,93.8960795049379,94.4221913786837,928755.430895428,0.0,1.0
2025-04-29,96.42,96.89,95.7407,96.16,811986,95.7126544652301,96.1792065042122,95.038337869314,95.4545618479208,817986.822718842,0.0,1.0
2025-04-30,97.61,97.81,95.3,96.38,1699200,96.8939245213764,97.092457303922,94.6008708829748,95.672947908721,1711757.6031654,0.0,1.0
2025-05-01,96.17,97.55,95.7,97.42,766399,95.4644884870481,96.8343646866127,94.997936448066,96.7053183779581,772062.920967724,0.0,1.0
2025-05-02,98.3,99.2,97.9,99.06,1707509,97.5788626211586,98.4722601426138,97.1817970560675,98.3332871948319,1720128.00919453,0.0,1.0
2025-05-05,97.38,98.555,97.33,98.49,1262911,96.6656118214489,97.8319919189043,96.6159786258125,97.767468764577,1272244.2951808,0.0,1.0
2025-05-06,95.99,96.74,95.81,96.59,1021084,95.2858089827571,96.030306917303,95.107129478466,95.8814073303938,1028630.12033341,0.0,1.0
2025-05-07,96.1,96.21,95.12,95.51,1644049,95.3950020131571,95.5041950435572,94.4221913786837,94.8093303046476,1656199.02055465,0.0,1.0
2025-05-08,95.88,97.14,95.38,95.99,1212951,95.176615952357,96.4273724823942,94.680283995993,95.2858089827571,1221915.07563387,0.0,1.0
2025-05-09,95.75,96.88,95.67,96.71,887438,95.0475696437024,96.1692798650849,94.9681565306841,96.0005269999212,893996.435874466,0.0,1.0
2025-05-12,94.79,95.34,93.78,93.88,2070724,94.0946122874835,94.6405774394839,93.0920217356283,93.1912881269011,2086027.27816447,0.0,1.0
2025-05-13,93.25,95.065,93.25,94.85,1700652,92.8944816169954,94.7025618758142,92.8944816169954,94.4883815696731,1707160.60028033,0.331,1.0
2025-05-14,87.24,89.57,86.63,87.97,5621145,87.24,89.57,86.63,87.97,5621145,0.333878,1.0
2025-05-15,87.67,88.225,86.7,88.14,2212485,87.67,88.225,86.7,88.14,2212485,0.0,1.0
2025-05-16,89.83,89.88,88.18,88.28,1725365,89.83,89.88,88.18,88.28,1725365,0.0,1.0
2025-05-19,89.36,89.46,88.64,88.64,1350913,89.36,89.46,88.64,88.64,1350913,0.0,1.0
2025-05-20,88.07,89.41,87.47,88.88,1672539,88.07,89.41,87.47,88.88,1672539,0.0,1.0
2025-05-21,87.54,89.32,87.455,89.32,2377959,87.54,89.32,87.455,89.32,2377959,0.0,1.0
2025-05-22,86.14,87.08,85.72,86.96,2327703,86.14,87.08,85.72,86.96,2327703,0.0,1.0
2025-05-23,86.52,86.605,85.0,85.0,1195591,86.52,86.605,85.0,85.0,1195591,0.0,1.0
2025-05-27,86.7,87.64,86.65,87.52,1503248,86.7,87.64,86.65,87.52,1503248,0.0,1.0
2025-05-28,85.38,85.715,84.94,85.06,1819842,85.38,85.715,84.94,85.06,1819842,0.0,1.0
2025-05-29,86.35,86.91,85.09,85.46,1990594,86.35,86.91,85.09,85.46,1990594,0.0,1.0
2025-05-30,85.94,87.32,85.05,87.31,2138234,85.94,87.32,85.05,87.31,2138234,0.0,1.0
2025-06-02,85.17,85.64,84.725,85.6,1920809,85.17,85.64,84.725,85.6,1920809,0.0,1.0
2025-06-03,85.43,85.56,84.13,84.9,1205815,85.43,85.56,84.13,84.9,1205815,0.0,1.0
2025-06-04,85.94,86.56,85.73,86.06,1033072,85.94,86.56,85.73,86.06,1033072,0.0,1.0
2025-06-05,86.93,87.61,86.64,87.05,1356325,86.93,87.61,86.64,87.05,1356325,0.0,1.0
2025-06-06,87.79,88.055,86.79,86.85,1390722,87.79,88.055,86.79,86.85,1390722,0.0,1.0
2025-06-09,87.48,87.99,87.305,87.94,2160591,87.48,87.99,87.305,87.94,2160591,0.0,1.0
2025-06-10,88.95,89.22,88.48,88.6,1286983,88.95,89.22,88.48,88.6,1286983,0.0,1.0
2025-06-11,88.58,89.76,88.47,89.34,1870256,88.58,89.76,88.47,89.34,1870256,0.0,1.0
2025-06-12,89.12,89.45,88.75,89.44,2319756,89.12,89.45,88.75,89.44,2319756,0.0,1.0
2025-06-13,86.2,87.72,86.07,87.44,1653241,86.2,87.72,86.07,87.44,1653241,0.0,1.0
2025-06-16,86.2,87.04,85.73,86.5,2097060,86.2,87.04,85.73,86.5,2097060,0.0,1.0
2025-06-17,84.88,86.18,84.745,85.99,1360951,84.88,86.18,84.745,85.99,1360951,0.0,1.0
2025-06-18,84.77,85.305,84.485,84.82,1269234,84.77,85.305,84.485,84.82,1269234,0.0,1.0
2025-06-20,85.4,86.25,85.05,85.85,1788792,85.4,86.25,85.05,85.85,1788792,0.0,1.0
2025-06-23,85.35,85.49,84.35,84.92,1449622,85.35,85.49,84.35,84.92,1449622,0.0,1.0
2025-06-24,87.21,87.505,85.44,86.06,1310509,87.21,87.505,85.44,86.06,1310509,0.0,1.0
2025-06-25,87.57,87.9,87.24,87.51,1079961,87.57,87.9,87.24,87.51,1079961,0.0,1.0
2025-06-26,87.11,87.75,86.94,87.73,1552035,87.11,87.75,86.94,87.73,1552035,0.0,1.0
2025-06-27,87.81,88.51,87.17,87.62,1799615,87.81,88.51,87.17,87.62,1799615,0.0,1.0
2025-06-30,88.28,88.48,87.42,87.54,1038039,88.28,88.48,87.42,87.54,1038039,0.0,1.0
2025-07-01,89.02,89.52,87.65,87.77,1021451,89.02,89.52,87.65,87.77,1021451,0.0,1.0
2025-07-02,89.3,89.51,88.55,88.55,1221323,89.3,89.51,88.55,88.55,1221323,0.0,1.0
2025-07-03,87.78,88.92,87.24,88.85,1667063,87.78,88.92,87.24,88.85,1667063,0.0,1.0
2025-07-07,86.8,87.83,86.67,87.44,2478987,86.8,87.83,86.67,87.44,2478987,0.0,1.0
2025-07-08,87.05,87.08,86.08,86.45,2518780,87.05,87.08,86.08,86.45,2518780,0.0,1.0
2025-07-09,86.98,87.27,86.01,86.85,2030585,86.98,87.27,86.01,86.85,2030585,0.0,1.0
2025-07-10,88.7,89.46,87.56,87.77,1624229,88.7,89.46,87.56,87.77,1624229,0.0,1.0
2025-07-11,87.48,88.26,87.38,87.9,1016453,87.48,88.26,87.38,87.9,1016453,0.0,1.0
2025-07-14,87.32,87.84,87.21,87.28,1027856,87.32,87.84,87.21,87.28,1027856,0.0,1.0
2025-07-15,85.95,87.34,85.675,87.34,967074,85.95,87.34,85.675,87.34,967074,0.0,1.0
2025-07-16,86.92,87.63,85.52,87.61,2354502,86.92,87.63,85.52,87.61,2354502,0.0,1.0
2025-07-17,86.96,87.0,86.06,86.33,1188704,86.96,87.0,86.06,86.33,1188704,0.0,1.0
2025-07-18,87.35,88.42,86.97,88.42,1742042,87.35,88.42,86.97,88.42,1742042,0.0,1.0
2025-07-21,87.16,87.8,87.1,87.74,1131621,87.16,87.8,87.1,87.74,1131621,0.0,1.0
2025-07-22,88.66,88.71,87.06,87.17,1654809,88.66,88.71,87.06,87.17,1654809,0.0,1.0
2025-07-23,92.22,92.35,89.885,89.9,2071556,92.22,92.35,89.885,89.9,2071556,0.0,1.0
2025-07-24,91.9,92.55,91.37,91.43,1832107,91.9,92.55,91.37,91.43,1832107,0.0,1.0
2025-07-25,91.86,91.86,90.71,91.52,954804,91.86,91.86,90.71,91.52,954804,0.0,1.0
2025-07-28,90.15,91.06,89.935,90.91,969676,90.15,91.06,89.935,90.91,969676,0.0,1.0
2025-07-29,91.44,91.61,90.28,90.35,1192135,91.44,91.61,90.28,90.35,1192135,0.0,1.0
2025-07-30,89.18,90.907,89.0,90.81,1297577,89.18,90.907,89.0,90.81,1297577,0.0,1.0
2025-07-31,87.55,88.83,87.21,88.83,1448923,87.55,88.83,87.21,88.83,1448923,0.0,1.0
2025-08-01,87.87,87.92,86.2,87.17,945212,87.87,87.92,86.2,87.17,945212,0.0,1.0
2025-08-04,87.82,87.96,86.12,86.12,1887873,87.82,87.96,86.12,86.12,1887873,0.0,1.0
2025-08-05,85.54,88.01,85.03,87.87,3427749,85.54,88.01,85.03,87.87,3427749,0.0,1.0
2025-08-06,84.12,85.31,83.6,84.85,2151811,84.12,85.31,83.6,84.85,2151811,0.0,1.0
2025-08-07,85.45,85.455,84.77,84.95,785807,85.45,85.455,84.77,84.95,785807,0.0,1.0
2025-08-08,85.75,85.87,85.2368,85.36,879036,85.75,85.87,85.2368,85.36,879036,0.0,1.0
2025-08-11,84.68,85.58,84.59,85.13,1511490,84.68,85.58,84.59,85.13,1511490,0.0,1.0
2025-08-12,86.03,86.05,84.815,85.05,2454234,86.03,86.05,84.815,85.05,2454234,0.0,1.0
2025-08-13,86.48,87.305,85.91,86.28,3305623,86.48,87.305,85.91,86.28,3305623,0.0,1.0
2025-08-14,86.79,86.88,85.47,86.34,1988860,86.79,86.88,85.47,86.34,1988860,0.0,1.0
2025-08-15,87.71,88.24,86.78,86.86,1791765,87.71,88.24,86.78,86.86,1791765,0.0,1.0
2025-08-18,88.13,89.08,87.6,87.72,2410889,88.13,89.08,87.6,87.72,2410889,0.0,1.0
2025-08-19,90.12,90.41,88.47,88.85,2377714,90.12,90.41,88.47,88.85,2377714,0.0,1.0
2025-08-20,81.04,84.18,81.015,82.32,8764976,81.04,84.18,81.015,82.32,8764976,0.0,1.0
2025-08-21,79.18,79.55,78.1101,78.36,4579095,79.18,79.55,78.1101,78.36,4579095,0.0,1.0
2025-08-22,82.02,82.44,80.83,81.19,3319059,82.02,82.44,80.83,81.19,3319059,0.0,1.0
2025-08-25,80.76,82.77,80.76,82.58,2135176,80.76,82.77,80.76,82.58,2135176,0.0,1.0
2025-08-26,81.45,81.7,80.94,81.02,2184129,81.45,81.7,80.94,81.02,2184129,0.0,1.0
2025-08-27,81.36,81.82,81.115,81.29,1025660,81.36,81.82,81.115,81.29,1025660,0.0,1.0
2025-08-28,79.44,80.89,79.165,80.7,2174834,79.44,80.89,79.165,80.7,2174834,0.0,1.0
2025-08-29,79.81,80.28,79.32,79.41,1960429,79.81,80.28,79.32,79.41,1960429,0.0,1.0
2025-09-02,78.27,79.21,78.07,78.72,2698198,78.27,79.21,78.07,78.72,2698198,0.0,1.0
2025-09-03,78.72,78.76,77.72,78.07,2065982,78.72,78.76,77.72,78.07,2065982,0.0,1.0
2025-09-04,78.91,79.09,78.34,78.85,1829234,78.91,79.09,78.34,78.85,1829234,0.0,1.0
2025-09-05,80.17,80.91,79.66,79.8,1666799,80.17,80.91,79.66,79.8,1666799,0.0,1.0
2025-09-08,79.97,80.055,79.28,79.58,1716871,79.97,80.055,79.28,79.58,1716871,0.0,1.0
2025-09-09,78.89,80.02,78.75,79.92,2023989,78.89,80.02,78.75,79.92,2023989,0.0,1.0
2025-09-10,77.86,79.78,77.44,79.32,3084462,77.86,79.78,77.44,79.32,3084462,0.0,1.0
2025-09-11,79.68,79.68,77.71,77.78,1930740,79.68,79.68,77.71,77.78,1930740,0.0,1.0
2025-09-12,78.29,79.04,78.28,78.89,1309265,78.29,79.04,78.28,78.89,1309265,0.0,1.0
2025-09-15,77.41,78.5,77.36,78.42,1562703,77.41,78.5,77.36,78.42,1562703,0.0,1.0
2025-09-16,77.64,78.07,77.385,77.81,1407785,77.64,78.07,77.385,77.81,1407785,0.0,1.0
2025-09-17,77.2,78.4,77.08,77.78,1360152,77.2,78.4,77.08,77.78,1360152,0.0,1.0
2025-09-18,77.79,77.93,77.0017,77.53,1671462,77.79,77.93,77.0017,77.53,1671462,0.0,1.0
2025-09-19,77.25,77.94,76.94,77.86,1216821,77.25,77.94,76.94,77.86,1216821,0.0,1.0
2025-09-22,77.58,77.84,77.33,77.6,1626199,77.58,77.84,77.33,77.6,1626199,0.0,1.0
2025-09-23,75.2,77.47,75.145,76.965,2926901,75.2,77.47,75.145,76.965,2926901,0.0,1.0
2025-09-24,75.0,75.35,74.76,75.0,3265427,75.0,75.35,74.76,75.0,3265427,0.0,1.0
2025-09-25,73.24,74.03,73.215,73.84,1468889,73.24,74.03,73.215,73.84,1468889,0.0,1.0
2025-09-26,73.92,74.21,73.34,73.46,2416454,73.92,74.21,73.34,73.46,2416454,0.0,1.0
2025-09-29,74.11,74.31,73.76,74.16,1502844,74.11,74.31,73.76,74.16,1502844,0.0,1.0
2025-09-30,74.51,74.605,73.8,74.01,1874640,74.51,74.605,73.8,74.01,1874640,0.0,1.0
2025-10-01,75.11,75.11,74.01,74.92,3427447,75.11,75.11,74.01,74.92,3427447,0.0,1.0
2025-10-02,75.11,75.705,74.72,75.58,2092655,75.11,75.705,74.72,75.58,2092655,0.0,1.0
2025-10-03,77.38,77.5,75.51,75.61,2380821,77.38,77.5,75.51,75.61,2380821,0.0,1.0
2025-10-06,76.82,77.62,76.7,77.49,1694365,76.82,77.62,76.7,77.49,1694365,0.0,1.0
2025-10-07,75.37,76.78,75.34,76.73,1986339,75.37,76.78,75.34,76.73,1986339,0.0,1.0
2025-10-08,76.55,77.0,75.32,75.47,1794308,76.55,77.0,75.32,75.47,1794308,0.0,1.0
2025-10-09,74.53,76.15,74.365,76.04,1697578,74.53,76.15,74.365,76.04,1697578,0.0,1.0
2025-10-10,72.05,74.72,71.55,74.62,4611009,72.05,74.72,71.55,74.62,4611009,0.0,1.0
2025-10-13,72.6,73.125,72.47,72.515,2485255,72.6,73.125,72.47,72.515,2485255,0.0,1.0
2025-10-14,74.08,74.24,72.65,72.72,3318302,74.08,74.24,72.65,72.72,3318302,0.0,1.0
2025-10-15,73.99,75.05,73.97,74.12,3973052,73.99,75.05,73.97,74.12,3973052,0.0,1.0
2025-10-16,75.4,76.0,74.565,74.77,1915239,75.4,76.0,74.565,74.77,1915239,0.0,1.0
2025-10-17,75.11,75.41,74.8,75.08,2445352,75.11,75.41,74.8,75.08,2445352,0.0,1.0
2025-10-20,75.46,76.09,75.01,75.21,2888682,75.46,76.09,75.01,75.21,2888682,0.0,1.0
2025-10-21,75.76,75.995,75.11,75.12,1417259,75.76,75.995,75.11,75.12,1417259,0.0,1.0
2025-10-22,76.4,76.815,75.92,75.92,1679740,76.4,76.815,75.92,75.92,1679740,0.0,1.0
2025-10-23,76.26,76.9,76.12,76.27,1210165,76.26,76.9,76.12,76.27,1210165,0.0,1.0
2025-10-24,76.08,77.01,76.08,77.01,1361791,76.08,77.01,76.08,77.01,1361791,0.0,1.0
2025-10-27,76.1,76.235,75.68,75.76,2052756,76.1,76.235,75.68,75.76,2052756,0.0,1.0
2025-10-28,74.82,75.81,74.63,75.6,1238078,74.82,75.81,74.63,75.6,1238078,0.0,1.0
2025-10-29,73.6,75.13,73.41,75.13,1355430,73.6,75.13,73.41,75.13,1355430,0.0,1.0
2025-10-30,74.26,74.54,73.56,73.81,1177020,74.26,74.54,73.56,73.81,1177020,0.0,1.0
2025-10-31,73.89,74.66,73.87,74.42,1427422,73.89,74.66,73.87,74.42,1427422,0.0,1.0
2025-11-03,73.88,73.89,72.42,73.07,1847515,73.88,73.89,72.42,73.07,1847515,0.0,1.0
2025-11-04,74.19,75.28,73.7,74.56,2375116,74.19,75.28,73.7,74.56,2375116,0.0,1.0
2025-11-05,74.34,74.7,73.56,73.78,1879019,74.34,74.7,73.56,73.78,1879019,0.0,1.0
2025-11-06,74.27,74.35,73.03,73.83,2331795,74.27,74.35,73.03,73.83,2331795,0.0,1.0
2025-11-07,73.97,74.005,72.09,72.51,3390887,73.97,74.005,72.09,72.51,3390887,0.0,1.0
2025-11-10,74.39,74.57,73.73,74.03,3682455,74.39,74.57,73.73,74.03,3682455,0.0,1.0
2025-11-11,77.36,78.19,76.26,76.37,3075552,77.36,78.19,76.26,76.37,3075552,0.0,1.0
2025-11-12,79.44,81.89,79.34,81.37,5406828,79.44,81.89,79.34,81.37,5406828,0.0,1.0
2025-11-13,78.61,80.52,78.56,79.25,3113683,78.61,80.52,78.56,79.25,3113683,0.0,1.0
2025-11-14,77.65,78.32,77.41,77.86,2642812,77.65,78.32,77.41,77.86,2642812,0.0,1.0
2025-11-17,76.61,77.41,76.38,77.06,1738368,76.61,77.41,76.38,77.06,1738368,0.0,1.0
2025-11-18,75.78,75.98,74.79,75.74,1970595,75.78,75.98,74.79,75.74,1970595,0.0,1.0
2025-11-19,75.42,75.79,74.7801,75.58,2018453,75.42,75.79,74.7801,75.58,2018453,0.0,1.0
2025-11-20,75.05,76.12,74.66,75.67,1882929,75.05,76.12,74.66,75.67,1882929,0.0,1.0
2025-11-21,76.61,77.23,75.39,75.41,3321765,76.61,77.23,75.39,75.41,3321765,0.0,1.0
2025-11-24,76.25,76.77,76.07,76.31,1580416,76.25,76.77,76.07,76.31,1580416,0.0,1.0
2025-11-25,79.66,79.81,77.19,77.25,3051101,79.66,79.81,77.19,77.25,3051101,0.0,1.0
2025-11-26,79.17,80.04,79.16,79.7,860987,79.17,80.04,79.16,79.7,860987,0.0,1.0