date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-06-18,75.31,75.5,74.99,75.16,15451,60.8598049716024,61.0133484976229,60.601205348831,60.7385863984283,19119.5947890886,0.0,1.0
2018-06-19,75.7,75.757,75.45,75.45,780,61.174973261855,61.2210363196612,60.9729423065649,60.9729423065649,965.198623745333,0.0,1.0
2018-06-20,76.4,76.4,76.0,76.0,336,61.7406599366674,61.7406599366674,61.4174104082032,61.4174104082032,415.777868690297,0.0,1.0
2018-06-21,76.73,77.62,76.71,77.62,650849,62.0073407976504,62.7265709984833,61.9911783212272,62.7265709984833,805382.768033367,0.0,1.0
2018-06-22,77.54,78.3,77.38,78.3,998,62.6619210927905,63.2760951968725,62.5326212814048,63.2760951968725,1234.95926474082,0.0,1.0
2018-06-25,77.245,77.41,77.01,77.25,3313,62.4235245655481,62.5568649960396,62.2336154675754,62.4275651846539,4099.61928265165,0.0,1.0
2018-06-26,77.6,77.73,77.57,77.73,310,62.7104085220601,62.815464618811,62.6861648074253,62.815464618811,383.604581232119,0.0,1.0
2018-06-27,77.39,77.82,77.39,77.82,300,62.5407025196164,62.8881957627154,62.5407025196164,62.8881957627154,371.230239902051,0.0,1.0
2018-06-28,77.83,77.83,77.41,77.415,2601,62.896277000927,62.896277000927,62.5568649960396,62.5609056151454,3218.56617995078,0.0,1.0
2018-06-29,77.7,77.7,77.69,77.7,890,62.7912209041762,62.7912209041762,62.7831396659646,62.7912209041762,1101.31637837608,0.0,1.0
2018-07-02,77.276,79.3,77.0,79.3,301,62.4485764040041,64.0842190180331,62.2255342293638,64.0842190180331,372.467674035058,0.0,1.0
2018-07-03,78.5,78.5,78.345,78.345,200,63.4377199611046,63.4377199611046,63.3124607688247,63.3124607688247,247.486826601367,0.0,1.0
2018-07-05,78.55,78.55,78.55,78.55,300,63.4781261521627,63.4781261521627,63.4781261521627,63.4781261521627,371.230239902051,0.0,1.0
2018-07-06,79.48,79.615,79.48,79.615,496,64.229681305842,64.3387780216987,64.229681305842,64.3387780216987,613.767329971391,0.0,1.0
2018-07-09,79.33,79.6,79.33,79.6,215,64.1084627326679,64.3266561643812,64.1084627326679,64.3266561643812,266.04833859647,0.0,1.0
2018-07-10,79.33,79.33,79.33,79.33,0,64.1084627326679,64.1084627326679,64.1084627326679,64.1084627326679,0,0.0,1.0
2018-07-11,79.33,79.33,79.33,79.33,100,64.1084627326679,64.1084627326679,64.1084627326679,64.1084627326679,123.743413300684,0.0,1.0
2018-07-12,79.11,79.11,79.11,79.11,100,63.9306754920126,63.9306754920126,63.9306754920126,63.9306754920126,123.743413300684,0.0,1.0
2018-07-13,79.11,79.11,79.11,79.11,88,63.9306754920126,63.9306754920126,63.9306754920126,63.9306754920126,108.894203704602,0.0,1.0
2018-07-16,79.11,79.11,79.11,79.11,100,63.9306754920126,63.9306754920126,63.9306754920126,63.9306754920126,123.743413300684,0.0,1.0
2018-07-17,79.11,79.11,79.11,79.11,0,63.9306754920126,63.9306754920126,63.9306754920126,63.9306754920126,0,0.0,1.0
2018-07-18,77.44,77.66,77.44,77.66,526,62.5811087106744,62.7588959513297,62.5811087106744,62.7588959513297,650.890353961596,0.0,1.0
2018-07-19,78.535,78.535,78.535,78.535,130,63.4660042948452,63.4660042948452,63.4660042948452,63.4660042948452,160.866437290889,0.0,1.0
2018-07-20,77.995,77.995,77.995,77.995,142,63.0296174314186,63.0296174314186,63.0296174314186,63.0296174314186,175.715646886971,0.0,1.0
2018-07-23,77.995,77.995,77.995,77.995,0,63.0296174314186,63.0296174314186,63.0296174314186,63.0296174314186,0,0.0,1.0
2018-07-24,77.995,77.995,77.995,77.995,5,63.0296174314186,63.0296174314186,63.0296174314186,63.0296174314186,6.18717066503418,0.0,1.0
2018-07-25,77.8,77.82,77.8,77.82,702,62.8720332862922,62.8881957627154,62.8720332862922,62.8881957627154,868.6787613708,0.0,1.0
2018-07-26,78.246,78.246,78.246,78.246,100,63.2324565105298,63.2324565105298,63.2324565105298,63.2324565105298,123.743413300684,0.0,1.0
2018-07-27,78.246,78.246,78.246,78.246,0,63.2324565105298,63.2324565105298,63.2324565105298,63.2324565105298,0,0.0,1.0
2018-07-30,78.246,78.246,78.246,78.246,0,63.2324565105298,63.2324565105298,63.2324565105298,63.2324565105298,0,0.0,1.0
2018-07-31,78.915,79.1,77.9,77.9,5550,63.7730913468863,63.922594253801,62.9528456684083,62.9528456684083,6867.75943818794,0.0,1.0
2018-08-01,78.915,78.915,78.915,78.915,0,63.7730913468863,63.7730913468863,63.7730913468863,63.7730913468863,0,0.0,1.0
2018-08-02,78.915,78.915,78.915,78.915,100,63.7730913468863,63.7730913468863,63.7730913468863,63.7730913468863,123.743413300684,0.0,1.0
2018-08-03,79.4,79.4,79.4,79.4,150,64.1650314001491,64.1650314001491,64.1650314001491,64.1650314001491,185.615119951026,0.0,1.0
2018-08-06,82.65,82.65,82.65,82.65,100,66.791433818921,66.791433818921,66.791433818921,66.791433818921,123.743413300684,0.0,1.0
2018-08-07,82.65,82.65,82.65,82.65,61,66.791433818921,66.791433818921,66.791433818921,66.791433818921,75.483482113417,0.0,1.0
2018-08-08,82.65,82.65,82.65,82.65,100,66.791433818921,66.791433818921,66.791433818921,66.791433818921,123.743413300684,0.0,1.0
2018-08-09,79.44,79.46,79.25,79.3,1102,64.1973563529956,64.2135188294188,64.0438128269751,64.0842190180331,1363.65241457353,0.0,1.0
2018-08-10,79.44,79.44,79.44,79.44,0,64.1973563529956,64.1973563529956,64.1973563529956,64.1973563529956,0,0.0,1.0
2018-08-13,79.44,79.44,79.44,79.44,148,64.1973563529956,64.1973563529956,64.1973563529956,64.1973563529956,183.140251685012,0.0,1.0
2018-08-14,79.085,79.085,79.085,79.085,100,63.9104723964836,63.9104723964836,63.9104723964836,63.9104723964836,123.743413300684,0.0,1.0
2018-08-15,79.151,79.151,79.151,79.151,100,63.9638085686802,63.9638085686802,63.9638085686802,63.9638085686802,123.743413300684,0.0,1.0
2018-08-16,79.151,79.151,79.151,79.151,0,63.9638085686802,63.9638085686802,63.9638085686802,63.9638085686802,0,0.0,1.0
2018-08-17,80.985,80.985,80.985,80.985,150,65.4459076566886,65.4459076566886,65.4459076566886,65.4459076566886,185.615119951026,0.0,1.0
2018-08-20,80.985,80.985,80.985,80.985,100,65.4459076566886,65.4459076566886,65.4459076566886,65.4459076566886,123.743413300684,0.0,1.0
2018-08-21,80.9,81.0,80.9,81.0,200,65.37721713189,65.4580295140061,65.37721713189,65.4580295140061,247.486826601367,0.0,1.0
2018-08-22,80.11,80.17,79.98,79.98,2580,64.7387993131731,64.7872867424428,64.6337432164223,64.6337432164223,3192.58006315764,0.0,1.0
2018-08-23,80.11,80.11,80.11,80.11,600,64.7387993131731,64.7387993131731,64.7387993131731,64.7387993131731,742.460479804103,0.0,1.0
2018-08-24,80.11,80.11,80.11,80.11,52,64.7387993131731,64.7387993131731,64.7387993131731,64.7387993131731,64.3465749163556,0.0,1.0
2018-08-27,80.11,80.11,80.11,80.11,0,64.7387993131731,64.7387993131731,64.7387993131731,64.7387993131731,0,0.0,1.0
2018-08-28,81.19,81.19,80.22,80.23,405,65.6115730400266,65.6115730400266,64.8276929335008,64.8357741717124,501.160823867769,0.0,1.0
2018-08-29,81.298,81.298,81.298,81.298,100,65.6988504127119,65.6988504127119,65.6988504127119,65.6988504127119,123.743413300684,0.0,1.0
2018-08-30,81.298,81.298,81.298,81.298,16,65.6988504127119,65.6988504127119,65.6988504127119,65.6988504127119,19.7989461281094,0.0,1.0
2018-08-31,81.0,81.0,81.0,81.0,556,65.4580295140061,65.4580295140061,65.4580295140061,65.4580295140061,688.013377951801,0.0,1.0
2018-09-04,81.056,81.08,81.056,81.08,337,65.503284447991,65.5226794196989,65.503284447991,65.5226794196989,417.015302823304,0.0,1.0
2018-09-05,81.056,81.056,81.056,81.056,5,65.503284447991,65.503284447991,65.503284447991,65.503284447991,6.18717066503419,0.0,1.0
2018-09-06,81.056,81.056,81.056,81.056,20,65.503284447991,65.503284447991,65.503284447991,65.503284447991,24.7486826601367,0.0,1.0
2018-09-07,80.0,80.0,80.0,80.0,200,64.6499056928455,64.6499056928455,64.6499056928455,64.6499056928455,247.486826601367,0.0,1.0
2018-09-10,80.0,80.0,80.0,80.0,50,64.6499056928455,64.6499056928455,64.6499056928455,64.6499056928455,61.8717066503418,0.0,1.0
2018-09-11,80.27,80.27,80.13,80.13,75000,64.8680991245588,64.8680991245588,64.7549617895964,64.7549617895964,92807.5599755128,0.0,1.0
2018-09-12,80.27,80.27,80.27,80.27,11,64.8680991245588,64.8680991245588,64.8680991245588,64.8680991245588,13.6117754630752,0.0,1.0
2018-09-13,78.6,78.6,78.6,78.6,48,63.5185323432207,63.5185323432207,63.5185323432207,63.5185323432207,59.3968383843281,0.0,1.0
2018-09-14,80.0,80.25,80.0,80.25,2100,64.6499056928455,64.8519366481356,64.6499056928455,64.8519366481356,2598.61167931436,0.0,1.0
2018-09-17,79.93,80.01,79.93,80.01,200,64.5933370253642,64.6579869310571,64.5933370253642,64.6579869310571,247.486826601367,0.0,1.0
2018-09-18,79.95,80.38,79.95,80.38,262,64.6094995017875,64.9569927448865,64.6094995017875,64.9569927448865,324.207742847791,0.0,1.0
2018-09-19,79.95,79.95,79.95,79.95,1,64.6094995017875,64.6094995017875,64.6094995017875,64.6094995017875,1.23743413300684,0.0,1.0
2018-09-20,80.05,80.05,78.88,78.88,596,64.6903118839035,64.6903118839035,63.7448070131456,63.7448070131456,737.510743272075,0.0,1.0
2018-09-21,80.05,80.05,80.05,80.05,1,64.6903118839035,64.6903118839035,64.6903118839035,64.6903118839035,1.23743413300684,0.0,1.0
2018-09-24,78.4,78.4,78.4,78.4,200,63.3569075789886,63.3569075789886,63.3569075789886,63.3569075789886,247.486826601367,0.0,1.0
2018-09-25,77.57,77.64,77.57,77.637,1506,63.2719091154789,63.3290063649063,63.2719091154789,63.3265593399308,1846.32361553669,0.72482,1.0
2018-09-26,77.145,77.61,77.145,77.47,601870,62.9252472439554,63.3045361151517,62.9252472439554,63.1903416162969,737879.6776116,0.0,1.0
2018-09-27,77.116,77.175,76.92,77.025,24732,62.9015926691926,62.94971749371,62.7417203707959,62.827366244937,30320.9001722799,0.0,1.0
2018-09-28,77.18,77.18,77.155,77.155,500,62.9537958686691,62.9537958686691,62.9334039938736,62.9334039938736,612.989248186153,0.0,1.0
2018-10-01,77.765,77.765,77.765,77.765,344,63.4309657388838,63.4309657388838,63.4309657388838,63.4309657388838,421.736602752073,0.0,1.0
2018-10-02,77.41,77.41,77.34,77.34,2935,63.1414011167877,63.1414011167877,63.0843038673603,63.0843038673603,3598.24688685272,0.0,1.0
2018-10-03,76.452,76.452,76.377,76.377,221,62.3599844746241,62.3599844746241,62.2988088502376,62.2988088502376,270.94124769828,0.0,1.0
2018-10-04,75.725,75.84,75.685,75.84,6751,61.766988755571,61.8607913796303,61.7343617558982,61.8607913796303,8276.58082900943,0.0,1.0
2018-10-05,76.04,77.3,75.92,77.3,2066,62.0239263779943,63.0516768676875,61.9260453789759,63.0516768676875,2532.87157350518,0.0,1.0
2018-10-08,76.04,76.04,76.04,76.04,100,62.0239263779943,62.0239263779943,62.0239263779943,62.0239263779943,122.597849637231,0.0,1.0
2018-10-09,77.86,77.86,76.25,76.25,5551,63.5084548631067,63.5084548631067,62.1952181262765,62.1952181262765,6805.40663336267,0.0,1.0
2018-10-10,76.25,76.85,76.25,76.85,319,62.1952181262765,62.6846231213685,62.1952181262765,62.6846231213685,391.087140342765,0.0,1.0
2018-10-11,74.14,74.7,74.14,74.7,4621,60.4741438935362,60.9309218889555,60.4741438935362,60.9309218889555,5665.24663173643,0.0,1.0
2018-10-12,73.43,75.31,73.43,75.31,801,59.895014649344,61.4284836339657,59.895014649344,61.4284836339657,982.008775594217,0.0,1.0
2018-10-15,74.59,74.59,73.54,73.54,462,60.8411976398553,60.8411976398553,59.9847388984442,59.9847388984442,566.402065324005,0.0,1.0
2018-10-16,75.51,75.51,74.37,74.37,792,61.5916186323297,61.5916186323297,60.6617491416549,60.6617491416549,970.974969126866,0.0,1.0
2018-10-17,75.52,75.64,75.4,75.4,1554,61.5997753822479,61.6976563812663,61.5018943832295,61.5018943832295,1905.17058336256,0.0,1.0
2018-10-18,75.24,77.1,75.24,77.1,218,61.3713863845383,62.8885418693235,61.3713863845383,62.8885418693235,267.263312209162,0.0,1.0
2018-10-19,75.75,75.85,75.75,75.85,6885,61.7873806303665,61.8689481295485,61.7873806303665,61.8689481295485,8440.86194752332,0.0,1.0
2018-10-22,75.7,75.7,75.52,75.57,3106,61.7465968807755,61.7465968807755,61.5997753822479,61.6405591318389,3807.88920973238,0.0,1.0
2018-10-23,74.59,74.59,74.05,74.05,455,60.8411976398553,60.8411976398553,60.4007331442724,60.4007331442724,557.820215849399,0.0,1.0
2018-10-24,76.05,76.68,75.3,75.3,1266,62.0320831279125,62.5459583727591,61.4203268840475,61.4203268840475,1552.08877640734,0.0,1.0
2018-10-25,76.41,76.41,76.05,76.15,2095,62.3257261249677,62.3257261249677,62.0320831279125,62.1136506270945,2568.42494989998,0.0,1.0
2018-10-26,74.98,75.31,74.85,75.31,593,61.1593108866651,61.4284836339657,61.0532731377284,61.4284836339657,727.005248348777,0.0,1.0
2018-10-29,74.98,74.98,74.98,74.98,69,61.1593108866651,61.1593108866651,61.1593108866651,61.1593108866651,84.592516249689,0.0,1.0
2018-10-30,77.17,77.17,77.17,77.17,56614,62.9456391187509,62.9456391187509,62.9456391187509,62.9456391187509,69407.5465936217,0.0,1.0
2018-10-31,76.51,76.78,76.38,76.38,600,62.4072936241497,62.6275258719411,62.3012558752131,62.3012558752131,735.587097823383,0.0,1.0
2018-11-01,76.22,76.225,76.09,76.2,48200,62.1707478765219,62.174826251481,62.0647101275853,62.1544343766855,59092.1635251451,0.0,1.0
2018-11-02,75.02,75.64,74.77,75.64,1093,61.1919378863379,61.6976563812663,60.9880191383828,61.6976563812663,1339.99449653493,0.0,1.0
2018-11-05,76.56,76.56,76.14,76.14,2115,62.4480773737407,62.4480773737407,62.1054938771763,62.1054938771763,2592.94451982743,0.0,1.0
2018-11-06,76.635,76.635,76.635,76.635,444,62.5092529981272,62.5092529981272,62.5092529981272,62.5092529981272,544.334452389304,0.0,1.0
2018-11-07,76.635,76.635,76.635,76.635,0,62.5092529981272,62.5092529981272,62.5092529981272,62.5092529981272,0,0.0,1.0
2018-11-08,77.65,77.96,77.572,77.96,2483,63.3371631148245,63.5900223622887,63.2735404654626,63.5900223622887,3044.10460649243,0.0,1.0
2018-11-09,78.21,78.21,78.06,78.06,226,63.7939411102437,63.7939411102437,63.6715898614707,63.6715898614707,277.071140180141,0.0,1.0
2018-11-12,78.057,78.42,78.057,78.42,10520,63.6691428364953,63.9652328585259,63.6691428364953,63.9652328585259,12897.2937818366,0.0,1.0
2018-11-13,77.97,78.32,77.67,78.27,13011,63.5981791122069,63.8836653593439,63.3534766146609,63.8428816097529,15951.2062163001,0.0,1.0
2018-11-14,77.868,78.1,77.868,78.1,768,63.5149802630413,63.7042168611435,63.5149802630413,63.7042168611435,941.55148521393,0.0,1.0
2018-11-15,77.11,77.88,76.52,77.73,12191,62.8966986192417,63.5247683629431,62.4154503740679,63.4024171141701,14945.9038492748,0.0,1.0
2018-11-16,78.06,78.06,77.42,77.66,2405,63.6715898614707,63.6715898614707,63.1495578667059,63.3453198647427,2948.4782837754,0.0,1.0
2018-11-19,78.208,78.21,78.208,78.21,299,63.7923097602601,63.7939411102437,63.7923097602601,63.7939411102437,366.567570415319,0.0,1.0
2018-11-20,77.76,78.1,77.66,78.1,4753,63.4268873639247,63.7042168611435,63.3453198647427,63.7042168611435,5827.07579325757,0.0,1.0
2018-11-21,77.98,78.24,77.98,78.24,2611,63.6063358621251,63.8184113599983,63.6063358621251,63.8184113599983,3201.02985402809,0.0,1.0
2018-11-23,77.98,77.98,77.98,77.98,59,63.6063358621251,63.6063358621251,63.6063358621251,63.6063358621251,72.332731285966,0.0,1.0
2018-11-26,77.52,77.52,77.52,77.52,477,63.2311253658879,63.2311253658879,63.2311253658879,63.2311253658879,584.79174276959,0.0,1.0
2018-11-27,77.93,77.93,77.9,77.9,4311,63.5655521125341,63.5655521125341,63.5410818627795,63.5410818627795,5285.19329786101,0.0,1.0
2018-11-28,78.2,78.2,78.2,78.2,100,63.7857843603255,63.7857843603255,63.7857843603255,63.7857843603255,122.597849637231,0.0,1.0
2018-11-29,78.78,78.78,78.288,78.288,1020,64.2588758555811,64.2588758555811,63.8575637596057,63.8575637596057,1250.49806629975,0.0,1.0
2018-11-30,78.57,78.95,78.57,78.95,49718,64.0875841072989,64.3975406041905,64.0875841072989,64.3975406041905,60953.1988826383,0.0,1.0
2018-12-03,79.64,79.64,79.41,79.41,15469,64.9603563485463,64.9603563485463,64.7727511004277,64.7727511004277,18964.6613603832,0.0,1.0
2018-12-04,79.46,79.76,79.46,79.76,1727,64.8135348500187,65.0582373475648,64.8135348500187,65.0582373475648,2117.26486323497,0.0,1.0
2018-12-06,80.0199,80.0199,77.92,77.92,1988,65.2702312779388,65.2702312779388,63.5573953626159,63.5573953626159,2437.24525078814,0.0,1.0
2018-12-07,79.823,81.24,79.62,81.24,7088,65.1096248720494,66.2654363354584,64.94404284871,66.2654363354584,8689.7355822869,0.0,1.0
2018-12-10,79.192,79.192,79.17,79.17,358,64.594933952211,64.594933952211,64.5769891023909,64.5769891023909,438.900301701285,0.0,1.0
2018-12-11,79.221,79.73,79.221,79.7,1500,64.6185885269738,65.0337670978102,64.6185885269738,65.0092968480556,1838.96774455846,0.0,1.0
2018-12-12,77.749,78.04,77.749,78.04,2383,63.4179149390147,63.6552763616343,63.4179149390147,63.6552763616343,2921.5067568552,0.0,1.0
2018-12-13,78.179,78.4,78.179,78.39,75290,63.7686551854973,63.9489193586895,63.7686551854973,63.9407626087713,92303.9209918709,0.0,1.0
2018-12-14,78.15,78.24,77.86,78.132,204646,63.7450006107345,63.8184113599983,63.5084548631067,63.7303184608818,250891.595368607,0.0,1.0
2018-12-17,75.33,78.07,75.3,78.0,5112,61.4447971338021,63.6797466113889,61.4203268840475,63.6226493619615,6267.20207345522,0.0,1.0
2018-12-18,75.914,75.947,75.914,75.94,1591,61.921151329025,61.948068603755,61.921151329025,61.9423588788123,1950.53178772834,0.0,1.0
2018-12-19,75.0026,77.49,74.9021,77.49,2188,61.1777451414802,63.2066551161333,61.0957698048023,63.2066551161333,2682.4409500626,0.0,1.0
2018-12-20,73.767,74.265,73.45,73.45,7436,60.1698971215874,60.5761032675137,59.9113281491804,59.9113281491804,9116.37609902446,0.0,1.0
2018-12-21,73.101,74.76,73.101,74.6,3624,59.6266575770352,60.9798623884647,59.6266575770352,60.8493543897734,4442.94607085324,0.0,1.0
2018-12-24,69.489,70.9,69.489,70.9,100,57.2422845976969,58.4046104847776,57.2422845976969,58.4046104847776,121.394525897025,0.68881,1.0
2018-12-26,71.616,71.616,70.95,70.95,2207,58.9944229122402,58.9944229122402,58.4457985034551,58.4457985034551,2679.17718654735,0.0,1.0
2018-12-27,71.598,71.598,70.0,71.4,3019,58.9795952255163,58.9795952255163,57.6632261485815,58.8164906715532,3664.90073683119,0.0,1.0
2018-12-28,71.9434,72.1599,71.7621,72.1,2710,59.2641220585409,59.4424661794147,59.114774302816,59.393122933039,3289.79165180938,0.0,1.0
2018-12-31,71.9892,71.9892,71.0,71.9,53988,59.3018502836495,59.3018502836495,58.4869865221327,59.2283708583288,65538.476641286,0.0,1.0
2019-01-02,70.77,70.77,70.5,70.56,2013,58.2975216362159,58.2975216362159,58.0751063353571,58.1245319577702,2443.67180630712,0.0,1.0
2019-01-03,70.85,71.76,70.85,71.13,4611,58.3634224661,59.1130444060316,58.3634224661,58.5940753706943,5597.50158911183,0.0,1.0
2019-01-04,71.748,71.748,71.748,71.748,96,59.103159281549,59.103159281549,59.103159281549,59.103159281549,116.538744861144,0.0,1.0
2019-01-07,72.412,72.68,72.412,72.68,794,59.6501361695869,59.8709039496987,59.6501361695869,59.8709039496987,963.872535622381,0.0,1.0
2019-01-08,74.03,74.18,73.27,73.27,10840,60.9829804539927,61.1065445100254,60.3569225700938,60.3569225700938,13159.1666072375,0.0,1.0
2019-01-09,74.08,74.52,73.4,74.52,48023,61.0241684726703,61.3866230370328,60.4640114186555,61.3866230370328,58297.2931715284,0.0,1.0
2019-01-10,75.06,75.06,73.8,73.81,35791,61.8314536387504,61.8314536387504,60.793515568076,60.8017531718115,43448.3147638043,0.0,1.0
2019-01-11,75.3,75.3,75.07,75.09,24858,62.0291561284027,62.0291561284027,61.8396912424859,61.856166449957,30176.2512474825,0.0,1.0
2019-01-14,75.04,75.38,74.9,75.26,1694,61.8149784312794,62.0950569582868,61.6996519789822,61.9962057134607,2056.42326869561,0.0,1.0
2019-01-15,75.79,75.93,75.56,75.7,6550,62.4327987114428,62.5481251637399,62.243333825526,62.3586602778232,7951.34144625515,0.0,1.0
2019-01-16,76.346,76.346,75.92,75.94,1727,62.8908094791372,62.8908094791372,62.5398875600044,62.5563627674754,2096.48346224163,0.0,1.0
2019-01-17,76.71,76.71,76.39,76.45,3001,63.1906582551098,63.1906582551098,62.9270549355735,62.9764805579865,3643.04972216973,0.0,1.0
2019-01-18,76.87,76.91,76.68,76.68,5860,63.322459914878,63.3554103298201,63.1659454439033,63.1659454439033,7113.71921756568,0.0,1.0
2019-01-22,76.66,76.95,76.14,76.94,30949,63.1494702364323,63.3883607447621,62.7211148421857,63.3801231410266,37570.3918198703,0.0,1.0
2019-01-23,76.61,77.18,76.16,77.18,35791,63.1082822177547,63.5778256306789,62.7375900496567,63.5778256306789,43448.3147638043,0.0,1.0
2019-01-24,76.79,76.87,76.53,76.53,2190,63.2565590849939,63.322459914878,63.0423813878706,63.0423813878706,2658.54011714485,0.0,1.0
2019-01-25,77.75,77.75,76.15,77.56,2344,64.0473690436031,64.0473690436031,62.7293524459212,63.8908545726283,2845.48768702627,0.0,1.0
2019-01-28,78.62,78.62,77.7,77.79,16417,64.7640405685926,64.7640405685926,64.0061810249255,64.0803194585451,19929.3393165146,0.0,1.0
2019-01-29,79.29,79.29,77.92,77.92,12801,65.3159600188719,65.3159600188719,64.1874083071068,64.1874083071068,15539.7132600782,0.0,1.0
2019-01-30,79.926,80.04,79.0,79.0,13441,65.8398716164504,65.9337802990352,65.077069510542,65.077069510542,16316.6382258192,0.0,1.0
2019-01-31,80.647,80.647,80.17,80.22,26641,66.4338028457808,66.4338028457808,66.0408691475969,66.0820571662744,32340.7156442265,0.0,1.0
2019-02-01,80.104,80.32,79.2,80.32,5078,65.9865009629425,66.1644332036295,65.2418215852523,66.1644332036295,6164.41402505094,0.0,1.0
2019-02-04,80.723,80.723,79.63,79.73,2105,66.4964086341707,66.4964086341707,65.5960385458792,65.6784145832344,2555.35477013238,0.0,1.0
2019-02-05,81.134,81.134,80.88,80.91,3401,66.8349741477002,66.8349741477002,66.6257390128182,66.6504518240247,4128.62782575783,0.0,1.0
2019-02-06,80.753,81.07,80.58,80.58,1035,66.5211214453772,66.7822534837929,66.3786109007529,66.3786109007529,1256.43334303421,0.0,1.0
2019-02-07,81.534,81.534,81.12,81.12,175,67.1644782971207,67.1644782971207,66.8234415024705,66.8234415024705,212.440420319794,0.0,1.0
2019-02-08,81.513,81.513,81.513,81.513,15,67.1471793292761,67.1471793292761,67.1471793292761,67.1471793292761,18.2091788845538,0.0,1.0
2019-02-11,81.839,81.839,80.91,80.91,9928,67.4157252110538,67.4157252110538,66.6504518240247,66.6504518240247,12052.0485310567,0.0,1.0
2019-02-12,81.081,82.21,81.01,82.21,1196,66.791314847902,67.7213403096412,66.7328278613799,67.7213403096412,1451.87852972842,0.0,1.0
2019-02-13,81.531,81.531,80.4,80.4,4020,67.162007016,67.162007016,66.2303340335137,66.2303340335137,4880.05994106041,0.0,1.0
2019-02-14,81.716,81.86,81.43,81.86,1403,67.314402685107,67.4330241788983,67.0788072182714,67.4330241788983,1703.16519833526,0.0,1.0
2019-02-15,82.076,82.076,81.9,81.93,834,67.6109564195854,67.6109564195854,67.4659745938404,67.4906874050469,1012.43034598119,0.0,1.0
2019-02-19,82.2439,82.3099,81.78,81.78,999,67.7492657863046,67.803633970959,67.3671233490142,67.3671233490142,1212.73131371128,0.0,1.0
2019-02-20,81.64,81.82,81.48,81.81,5295,67.2517968967171,67.4000737639563,67.1199952369489,67.3918361602208,6427.84014624748,0.0,1.0
2019-02-21,81.842,81.842,80.98,81.33,1960,67.4181964921744,67.4181964921744,66.7081150501733,66.9964311809162,2379.33270758169,0.0,1.0
2019-02-22,82.3065,82.32,81.8,81.84,1394,67.8008331856889,67.8119539507319,67.3835985564853,67.4165489714273,1692.23969100453,0.0,1.0
2019-02-25,81.7667,82.0,81.7,81.91,17372,67.356167336046,67.5483506311955,67.3012225191302,67.4742121975759,21088.6570388312,0.0,1.0
2019-02-26,81.566,81.94,81.4,81.74,996,67.1908386290743,67.4989250087824,67.0540944070648,67.3341729340722,1209.08947793437,0.0,1.0
2019-02-27,81.045,81.26,81.045,81.26,329,66.7616594744541,66.9387679547677,66.7616594744541,66.9387679547677,399.387990201213,0.0,1.0
2019-02-28,81.352,81.99,80.42,80.42,36196,67.0145539091344,67.54011302746,66.2468092409847,66.2468092409847,43939.9625936872,0.0,1.0
2019-03-01,80.845,81.37,80.67,81.37,3019,66.5969073997439,67.0293815958583,66.4527493343725,67.0293815958583,3664.90073683119,0.0,1.0
2019-03-04,81.16,81.16,80.326,80.75,14691,66.8563919174125,66.8563919174125,66.1693757658709,66.5186501642566,17834.069799532,0.0,1.0
2019-03-05,81.474,81.63,80.98,80.98,2020,67.1150526747076,67.2435592929816,66.7081150501733,66.7081150501733,2452.16942311991,0.0,1.0
2019-03-06,81.056,81.45,81.033,81.45,5788,66.7707208385632,67.0952824257424,66.7517743499715,67.0952824257424,7026.31515891982,0.0,1.0
2019-03-07,80.707,81.444,80.707,81.04,2279,66.4832284681938,67.0903398635011,66.4832284681938,66.7575406725864,2766.58124519321,0.0,1.0
2019-03-08,80.87,80.99,80.6,80.6,8552,66.6175014090827,66.7163526539088,66.3950861082239,66.3950861082239,10381.6598547136,0.0,1.0
2019-03-11,81.925,81.925,81.33,81.42,3089,67.4865686031792,67.4865686031792,66.9964311809162,67.0705696145358,3749.87690495911,0.0,1.0
2019-03-12,82.338,82.338,82.1,82.1,1957,67.8267816374558,67.8267816374558,67.6307266685506,67.6307266685506,2375.69087180478,0.0,1.0
2019-03-13,82.689,82.9,82.689,82.85,39735,68.1159215285723,68.2897349673916,68.1159215285723,68.248546948714,48236.1148651829,0.0,1.0
2019-03-14,82.875,82.875,82.56,82.71,8736,68.2691409580528,68.2691409580528,68.0096564403842,68.1332204964168,10605.0257823641,0.0,1.0
2019-03-15,82.3322,82.63,82.3322,82.63,592,67.8220038272892,68.0673196665327,67.8220038272892,68.0673196665327,718.655593310389,0.0,1.0
2019-03-18,81.878,82.5,81.63,82.5,20514,67.4478518656223,67.9602308179711,67.2435592929816,67.9602308179711,24902.8730425157,0.0,1.0
2019-03-19,81.44,81.94,81.44,81.88,1141,67.0870448220069,67.4989250087824,67.0870448220069,67.4494993863694,1385.11154048506,0.0,1.0
2019-03-20,81.52,81.73,80.66,81.21,16258,67.4327193875601,67.6064297785242,66.7213339769455,67.1762897628037,19654.4373716078,0.33963,1.0
2019-03-21,82.962,82.962,82.962,82.962,185,68.6255307388465,68.6255307388465,68.6255307388465,68.6255307388465,223.648106393617,0.0,1.0
2019-03-22,82.589,82.93,82.589,82.93,1177,68.3169879968008,68.5990605840329,68.3169879968008,68.5990605840329,1422.88552013669,0.0,1.0
2019-03-25,82.547,82.81,82.45,82.45,5141,68.282245918608,68.499797503482,68.2020082618294,68.2020082618294,6214.99954037615,0.0,1.0
2019-03-26,83.314,83.314,82.785,82.785,15234,68.9167024417957,68.9167024417957,68.4791176950339,68.4791176950339,18416.514880002,0.0,1.0
2019-03-27,83.103,83.53,83.025,83.53,27399,68.7421648584937,69.0953759867873,68.6776438561357,69.0953759867873,33122.8890112364,0.0,1.0
2019-03-28,83.892,83.892,83.06,83.06,993,69.3948196131157,69.3948196131157,68.706595587963,68.706595587963,1200.44632242628,0.0,1.0
2019-03-29,83.567,83.7,83.567,83.7,104033,69.1259821032905,69.2359986842343,69.1259821032905,69.2359986842343,125766.397040255,0.0,1.0
2019-04-01,83.718,83.718,82.89,83.34,795,69.250888146317,69.250888146317,68.565972890516,68.9382094425817,961.08240315095,0.0,1.0
2019-04-02,84.22,84.31,83.313,83.8,85904,69.6661386999548,69.7405860103679,68.9158752494578,69.3187179180267,103850.091522364,0.0,1.0
2019-04-03,84.085,84.42,84.041,84.25,4243,69.554467734335,69.8315771675396,69.5180712714664,69.6909544700925,5129.3995428547,0.0,1.0
2019-04-04,83.958,84.01,83.614,84.01,1698,69.4494143074187,69.4924283089908,69.1648601431729,69.4924283089908,2052.72694408845,0.0,1.0
2019-04-05,84.436,84.436,84.117,84.202,1492,69.8448122449464,69.8448122449464,69.5809378891486,69.6512492378722,1803.69175534744,0.0,1.0
2019-04-08,83.943,83.99,83.925,83.975,1166,69.4370064223499,69.4758844622323,69.4221169602672,69.4634765771634,1409.58752462139,0.0,1.0
2019-04-09,83.337,83.62,83.337,83.62,2701,68.935727865568,69.1698232972004,68.935727865568,69.1698232972004,3265.26235334681,0.0,1.0
2019-04-10,84.214,84.214,84.214,84.214,205,69.6611755459273,69.6611755459273,69.6611755459273,69.6611755459273,247.826280057792,0.0,1.0
2019-04-11,84.204,84.204,84.204,84.204,348,69.652903622548,69.652903622548,69.652903622548,69.652903622548,420.700221756643,0.0,1.0
2019-04-12,84.549,84.549,83.86,83.86,757,69.9382849791318,69.9382849791318,69.3683494583022,69.3683494583022,915.143873189018,0.0,1.0
2019-04-15,84.226,84.62,84.1,84.62,1687,69.6711018539823,69.9970156351244,69.5668756194039,69.9970156351244,2039.42894857315,0.0,1.0
2019-04-16,82.2393,82.42,82.17,82.42,1323,68.0277188362288,68.1771924916917,67.9703944072107,68.1771924916917,1599.38618788517,0.0,1.0
2019-04-17,81.39,81.84,81.25,81.415,955,67.32518438363,67.6974209356958,67.2093774563207,67.3458641920781,1154.50779246435,0.0,1.0
2019-04-18,82.111,82.265,81.49,81.49,1784,67.9215900592732,68.0489776793135,67.4079036174224,67.4079036174224,2156.6930908444,0.0,1.0
2019-04-22,81.12,81.15,80.454,81.15,2977,67.1018424523906,67.1266582225283,66.5509323553332,67.1266582225283,3598.92114991243,0.0,1.0
2019-04-23,82.14,82.23,81.27,81.27,5277,67.945578637073,68.0200259474861,67.2259213030791,67.2259213030791,6379.41112129254,0.0,1.0
2019-04-24,82.98,83.05,82.98,83.05,497,68.6404202009291,68.6983236645838,68.6404202009291,68.6983236645838,600.827615554745,0.0,1.0
2019-04-25,82.91,83.106,82.654,82.654,3193,68.5825167372744,68.7446464355075,68.3707554987659,68.3707554987659,3860.04542548552,0.0,1.0
2019-04-26,83.4152,83.4934,83.3349,83.4,1182,69.0004143063936,69.0651007472192,68.9339907616583,68.9878409828572,1428.93006355273,0.0,1.0
2019-04-29,82.63,82.99,82.625,82.99,8982,68.3509028826557,68.6486921243083,68.3467669209661,68.6486921243083,10858.4177925809,0.0,1.0
2019-04-30,83.379,83.47,83.2,83.47,2340,68.9704699437608,69.0457444465118,68.8224025152724,69.0457444465118,2828.84631870846,0.0,1.0
2019-05-01,83.658,84.26,83.63,84.06,46728,69.2012566060415,69.6992263934718,69.1780952205797,69.533787925887,56489.8849489782,0.0,1.0
2019-05-02,83.76,83.92,83.76,83.8,14481,69.2856302245098,69.4179809985776,69.2856302245098,69.3187179180267,17506.2066415458,0.0,1.0
2019-05-03,84.557,84.557,84.29,84.3,5479,69.9449025178352,69.9449025178352,69.7240421636095,69.7323140869887,6623.6106753007,0.0,1.0
2019-05-06,84.3,84.42,84.178,84.178,1817,69.7323140869887,69.8315771675396,69.631396621762,69.631396621762,2196.58707739029,0.0,1.0
2019-05-07,82.8,83.344,82.21,83.344,4596,68.4915255801028,68.9415182119334,68.0034821007277,68.9415182119334,5556.14430802738,0.0,1.0
2019-05-08,82.53,83.28,82.53,83.28,807,68.2681836488633,68.8885779023063,68.2681836488633,68.8885779023063,975.589307349456,0.0,1.0
2019-05-09,82.908,82.908,82.19,82.19,2559,68.5808623525986,68.5808623525986,67.9869382539692,67.9869382539692,3093.59732033117,0.0,1.0
2019-05-10,83.73,83.82,83.64,83.64,1014,69.2608144543721,69.3352617647852,69.1863671439589,69.1863671439589,1225.83340477366,0.0,1.0
2019-05-13,83.72,83.72,83.5,83.5,2256,69.2525425309928,69.2525425309928,69.0705602166496,69.0705602166496,2727.29798931893,0.0,1.0
2019-05-14,84.026,84.11,84.02,84.1,11715,69.5056633863975,69.5751475427832,69.50070023237,69.5668756194039,14162.3652237904,0.0,1.0
2019-05-15,84.54,84.69,83.77,83.77,933,69.9308402480905,70.0549190987791,69.293902147889,69.293902147889,1127.91180143376,0.0,1.0
2019-05-16,84.97,85.2,84.9,85.08,201610,70.2865329533978,70.4767871911203,70.2286294897431,70.3775241105694,243728.079621715,0.0,1.0
2019-05-17,84.86,84.86,84.76,84.76,938,70.1955417962261,70.1955417962261,70.1128225624337,70.1128225624337,1133.9563448498,0.0,1.0
2019-05-20,83.784,84.068,83.43,84.068,2473,69.30548284062,69.5404054645903,69.0126567529949,69.5404054645903,2989.63117357522,0.0,1.0
2019-05-21,84.55,84.63,84.0,84.0,3816,69.9391121714697,70.0052875585036,69.4841563856115,69.4841563856115,4613.19553512456,0.0,1.0
2019-05-22,84.731,84.75,84.566,84.68,1196442,70.0888339846339,70.1045506390545,69.9523472488765,70.0466471753998,1446389.12275564,0.0,1.0
2019-05-23,84.86,84.86,84.4,84.4,1439,70.1955417962261,70.1955417962261,69.8150333207811,69.8150333207811,1739.61959513738,0.0,1.0
2019-05-24,85.104,85.33,85.07,85.07,7668,70.3973767266796,70.5843221950504,70.3692521871901,70.3692521871901,9269.91178284464,0.0,1.0
2019-05-28,84.311,85.43,84.311,85.43,1146,69.7414132027059,70.6670414288428,69.7414132027059,70.6670414288428,1385.40935095722,0.0,1.0
2019-05-29,83.063,83.53,82.84,83.53,1414,68.7090771649768,69.0953759867873,68.5246132736197,69.0953759867873,1709.39687805716,0.0,1.0
2019-05-30,83.162,83.419,83.101,83.419,1590,68.7909692064313,69.0035576372777,68.7405104738179,69.0035576372777,1922.1648063019,0.0,1.0
2019-05-31,83.561,83.807,82.86,82.86,2988,69.1210189492629,69.3245082643922,68.5411571203782,68.5411571203782,3612.21914542772,0.0,1.0
2019-06-03,83.752,83.752,83.13,83.45,21278,69.2790126858064,69.2790126858064,68.7644990516177,69.0292005997534,25723.1589613156,0.0,1.0
2019-06-04,83.2095,84.11,82.7,84.11,4674,68.8302608424826,69.5751475427832,68.4088063463104,69.5751475427832,5650.43918531767,0.0,1.0
2019-06-05,85.039,85.039,84.22,84.22,3068,70.3436092247145,70.3436092247145,69.6661386999548,69.6661386999548,3708.93184008442,0.0,1.0
2019-06-06,85.205,85.205,84.79,85.04,1381,70.4809231528099,70.4809231528099,70.1376383325714,70.3444364170524,1669.50289151127,0.0,1.0
2019-06-07,85.43,85.803,85.43,85.59,29342,70.6670414288428,70.9755841708884,70.6670414288428,70.7993922029106,35471.7985827109,0.0,1.0
2019-06-10,85.18,85.74,85.02,85.74,2124,70.4602433443618,70.9234710535992,70.3278925702939,70.9234710535992,2567.72204313537,0.0,1.0
2019-06-11,85.334,85.334,84.795,84.795,950,70.5876309644021,70.5876309644021,70.1417742942611,70.1417742942611,1148.46324904831,0.0,1.0
2019-06-12,85.53,85.81,85.52,85.52,4809,70.7497606626352,70.9813745172539,70.7414887392559,70.7414887392559,5813.64185755084,0.0,1.0
2019-06-13,86.016,86.016,85.7,85.83,5346,71.1517761388662,71.1517761388662,70.8903833600822,70.9979183640123,6462.82582043394,0.0,1.0
2019-06-14,86.16,86.53,86.04,86.35,4744,71.2708918355273,71.5769530005591,71.1716287549764,71.4280583797328,5735.06279314227,0.0,1.0
2019-06-17,87.03,87.03,86.3,86.3,1937,71.9905491695211,71.9905491695211,71.3866987628366,71.3866987628366,2341.65611937533,0.0,1.0
2019-06-18,86.695,86.718,86.385,86.715,313941,71.7134397363166,71.7324651600888,71.4570101115601,71.729983583075,379526.000915236,0.0,1.0
2019-06-19,87.2134,87.43,86.37,86.39,5562,72.1422562442963,72.3214261046907,71.4446022264913,71.4611460732498,6723.95009600703,0.0,1.0
2019-06-20,87.6261,87.9,87.62,87.62,3570,72.4836385221575,72.7102065035149,72.4785926488962,72.4785926488962,4315.80399905522,0.0,1.0
2019-06-21,86.54,86.54,86.22,86.54,2708,71.5852249239384,71.5852249239384,71.3205233758027,71.5852249239384,3273.72471412927,0.0,1.0
2019-06-24,85.86,86.78,85.74,86.78,28036,71.0227341341501,71.7837510850401,70.9234710535992,71.7837510850401,33892.9638424403,0.0,1.0
2019-06-25,84.42,85.819,84.42,85.8,20004,70.2165772973795,71.3801995627081,70.2165772973795,71.3643962581753,24050.4129508891,0.46543,1.0
2019-06-26,82.729,83.51,82.71,83.35,5885,68.8100831939696,69.4596821855504,68.7942798894369,69.3266017263277,7075.4189270137,0.0,1.0
2019-06-27,83.53,83.56,83.323,83.45,3556,69.4763172429532,69.5012698290575,69.3041443988339,69.4097770133419,4275.30836099588,0.0,1.0
2019-06-28,84.02,84.51,83.88,83.88,85606,69.8838761493228,70.2914350556923,69.7674307475029,69.7674307475029,102922.398074076,0.0,1.0
2019-07-01,83.94,84.77,83.19,84.77,175906,69.8173359197114,70.5076908019292,69.193521267105,70.5076908019292,211488.299367081,0.0,1.0
2019-07-02,85.38,85.38,84.13,84.13,8777,71.0150600527158,71.0150600527158,69.9753689650384,69.9753689650384,10552.4132408495,0.0,1.0
2019-07-03,86.44,86.44,85.7,85.7,54247,71.8967180950662,71.8967180950662,71.2812209711612,71.2812209711612,65220.0935486342,0.0,1.0
2019-07-05,86.08,86.36,84.81,85.75,29690,71.5972870618151,71.8301778654548,70.5409609167349,71.3228086146683,35695.6988858177,0.0,1.0
2019-07-08,86.54,86.66,86.22,86.22,64215,71.9798933820804,72.0797037264974,71.713732463635,71.713732463635,77204.4224975675,0.0,1.0
2019-07-09,86.957,86.957,86.586,86.71,6330,72.3267343289295,72.3267343289295,72.0181540141069,72.1212913700045,7610.43361223395,0.0,1.0
2019-07-10,87.409,87.54,87.04,87.04,891154,72.7026866262337,72.8116462522223,72.3957698171513,72.3957698171513,1071416.80178147,0.0,1.0
2019-07-11,86.26,86.965,86.06,86.965,36028,71.7470025784406,72.3333883518907,71.5806520044122,72.3333883518907,43315.7507395837,0.0,1.0
2019-07-12,86.12,86.31,85.66,85.66,16017,71.6305571766208,71.7885902219477,71.2479508563555,71.2479508563555,19256.921827354,0.0,1.0
2019-07-15,86.01,86.56,86.01,86.02,3610,71.5390643609052,71.9965284394832,71.5390643609052,71.5473818896066,4340.23149133721,0.0,1.0
2019-07-16,85.873,85.995,85.13,85.13,6613,71.4251142176957,71.526588067853,70.8071218351803,70.8071218351803,7950.67890643019,0.0,1.0
2019-07-17,85.648,85.835,85.1,85.835,4941,71.2379698219138,71.3935076086303,70.782169249076,71.3935076086303,5940.4664262319,0.0,1.0
2019-07-18,85.728,85.922,85.21,85.21,1767,71.3045100515251,71.4658701083327,70.8736620647916,70.8736620647916,2124.42909839137,0.0,1.0
2019-07-19,84.231,85.7,84.231,85.7,2266,70.0593760049227,71.2812209711612,70.0593760049227,71.2812209711612,2724.36691395294,0.0,1.0
2019-07-22,83.999,84.61,83.999,84.61,4193,69.8664093390498,70.3746103427065,69.8664093390498,70.3746103427065,5041.1608429853,0.0,1.0
2019-07-23,84.99,85.03,84.32,84.32,3194,70.6906764333604,70.7239465481661,70.1334020103653,70.1334020103653,3840.08293167065,0.0,1.0
2019-07-24,85.06,85.08,84.92,84.92,3819,70.7488991342703,70.7655341916732,70.6324537324505,70.6324537324505,4591.508051362,0.0,1.0
2019-07-25,84.519,84.9,84.519,84.9,1808,70.2989208315236,70.6158186750476,70.2989208315236,70.6158186750476,2173.72258624312,0.0,1.0
2019-07-26,84.832,85.0,84.25,84.82,5048,70.559259479878,70.6989939620618,70.0751793094554,70.5492784454363,6069.11040672306,0.0,1.0
2019-07-29,85.26,85.46,85.26,85.46,2230,70.9152497082987,71.0816002823271,70.9152497082987,71.0816002823271,2681.08482705872,0.0,1.0
2019-07-30,85.61,86.05,85.385,85.56,4282,71.2063632128484,71.5723344757108,71.0192188170665,71.1647755693413,5148.16378002934,0.0,1.0
2019-07-31,85.24,86.05,85.24,85.83,8576,70.8986146508959,71.5723344757108,70.8986146508959,71.3893488442796,10310.7549223568,0.0,1.0
2019-08-01,85.207,85.81,85.04,85.37,11662,70.8711668061812,71.3727137868768,70.7322640768675,71.0067425240143,14020.9915933447,0.0,1.0
2019-08-02,85.523,85.83,85.39,85.5,34057,71.134000713146,71.3893488442796,71.0233775814172,71.1148703971328,40946.0564821251,0.0,1.0
2019-08-05,83.88,84.77,83.318,84.72,11783,69.7674307475029,70.5076908019292,69.2999856344831,70.4661031584221,14166.467496517,0.0,1.0
2019-08-06,84.635,84.91,83.96,84.21,15599,70.39540416446,70.6241362037491,69.8339709771142,70.0419091946497,18754.3687073045,0.0,1.0
2019-08-07,85.67,85.94,84.03,84.79,30496,71.2562683850569,71.4808416599952,69.8921936780242,70.524325859332,36664.7367201716,0.0,1.0
2019-08-08,86.99,86.99,85.36,85.36,6327,72.3541821736442,72.3541821736442,70.9984249953129,70.9984249953129,7606.82677165943,0.0,1.0
2019-08-09,86.877,86.877,86.45,86.52,1530,72.2601940993182,72.2601940993182,71.9050356237676,71.9632583246775,1839.48869300441,0.0,1.0
2019-08-12,86.648,86.91,86.455,86.71,964,72.0697226920557,72.2876419440329,71.9091943881183,72.1212913700045,1158.99810461193,0.0,1.0
2019-08-13,86.626,86.82,86.182,86.182,6461,72.0514241289126,72.2127841857201,71.6821258545696,71.6821258545696,7767.93231732125,0.0,1.0
2019-08-14,85.609,86.36,85.54,86.31,9056,71.2055314599782,71.8301778654548,71.1481405119385,71.7885902219477,10887.8494142797,0.0,1.0
2019-08-15,86.32,86.45,85.98,86.01,3352,71.7969077506491,71.9050356237676,71.5141117748009,71.5390643609052,4030.04320192862,0.0,1.0
2019-08-16,87.22,87.3,85.84,85.85,26193,72.5454853337769,72.6120255633882,71.397666372981,71.4059839016824,31491.3250561206,0.0,1.0
2019-08-19,87.909,87.916,87.5,87.5,7826,73.1185630613046,73.1243853313956,72.7783761374166,72.7783761374166,9409.04477872715,0.0,1.0
2019-08-20,87.058,88.86,87.058,88.86,2777,72.4107413688139,73.9095600408096,72.4107413688139,73.9095600408096,3338.73209181258,0.0,1.0
2019-08-21,87.322,87.5,87.01,87.27,17579,72.6303241265313,72.7783761374166,72.3708172310471,72.587072977284,21134.8834864867,0.0,1.0
2019-08-22,87.821,87.821,87.24,87.24,3045,73.0453688087321,73.0453688087321,72.5621203911797,72.5621203911797,3660.94318313623,0.0,1.0
2019-08-23,86.44,88.0,86.38,87.64,3750,71.8967180950662,73.1942525724875,71.8468129228577,72.8948215392365,4508.55071814807,0.0,1.0
2019-08-26,87.21,87.27,86.54,86.98,1600789,72.5371678050754,72.587072977284,71.9798933820804,72.3458646449428,1924596.90548094,0.0,1.0
2019-08-27,87.0,87.71,87.0,87.7,20442,72.3624997023456,72.9530442401464,72.3624997023456,72.944726711445,24577.0116747688,0.0,1.0
2019-08-28,87.09,87.2,86.91,86.91,6362,72.4373574606584,72.528850276374,72.2876419440329,72.2876419440329,7648.90657836214,0.0,1.0
2019-08-29,87.905,87.98,87.62,87.65,4834,73.1152360498241,73.1776175150847,72.8781864818336,72.9031390679379,5811.82244574074,0.0,1.0
2019-08-30,88.14,88.295,87.79,88.01,5415,73.3106979743074,73.4396196691794,73.0195844697577,73.202570101189,6510.34723700581,0.0,1.0
2019-09-03,88.793,88.951,87.89,87.91,12100,73.8538325985101,73.9852495519925,73.1027597567719,73.1193948141748,14547.5903172244,0.0,1.0
2019-09-04,89.48,89.61,89.19,89.51,37738,74.4252468202976,74.533374693416,74.1840384879564,74.4501994064018,45371.6498670591,0.0,1.0
2019-09-05,88.93,89.76,88.67,89.76,196886,73.9677827417195,74.6581376239373,73.7515269954826,74.6581376239373,236712.13778488,0.0,1.0
2019-09-06,89.263,89.285,88.99,89.01,5719,74.2447564474768,74.2630550106199,74.017687913928,74.0343229713309,6875.84041522368,0.0,1.0
2019-09-09,89.13,89.19,88.76,88.82,4500,74.1341333157479,74.1840384879564,73.8263847537954,73.8762899260039,5410.26086177768,0.0,1.0
2019-09-10,88.371,88.68,87.715,88.43,10500,73.5028328873102,73.759844524184,72.9572030044971,73.5519063066486,12623.9420108146,0.0,1.0
2019-09-11,88.665,88.665,88.238,88.35,4420,73.7473682311319,73.7473682311319,73.3922097555813,73.4853660770372,5314.07844645719,0.0,1.0
2019-09-12,88.91,89.58,88.61,89.51,176601,73.9511476843167,74.5084221073117,73.7016218232741,74.4501994064018,212323.884100178,0.0,1.0
2019-09-13,88.02,89.22,87.841,88.92,9899,73.2108876298904,74.2089910740607,73.062003866135,73.9594652130181,11901.3716157194,0.0,1.0
2019-09-16,88.905,88.905,88.21,88.43,6524,73.946988919966,73.946988919966,73.3689206752173,73.5519063066486,7843.67596938613,0.0,1.0
2019-09-17,89.67,89.67,89.1,89.1,139894,74.5832798656245,74.5832798656245,74.1091807296436,74.1091807296436,168191.785110562,0.0,1.0
2019-09-18,89.41,89.88,88.99,89.7,8297,74.3670241193876,74.7579479683543,74.017687913928,74.6082324517288,9975.31874892655,0.0,1.0
2019-09-19,89.561,89.9,89.561,89.67,18009,74.4926188027791,74.7745830257572,74.4926188027791,74.5832798656245,21651.8639688343,0.0,1.0
2019-09-20,89.48,90.0,89.48,89.72,2835,74.4252468202976,74.8577583127714,74.4252468202976,74.6248675091316,3408.46434291994,0.0,1.0
2019-09-23,89.719,90.054,89.719,89.81,3300,74.6240357562615,74.902672967759,74.6240357562615,74.6997252674444,3967.5246319703,0.0,1.0
2019-09-24,89.08,89.62,88.77,89.45,33900,74.452727935127,74.904057897913,74.1936311046388,74.7619725392581,40560.1256495431,0.43304,1.0
2019-09-25,89.507,89.685,89.08,89.08,2984,74.8096129242189,74.9583846526927,74.452727935127,74.452727935127,3570.24822826656,0.0,1.0
2019-09-26,90.29,90.34,89.79,89.79,16640,75.4640413702584,75.5058311816275,75.0461432565678,75.0461432565678,19909.1590208967,0.0,1.0
2019-09-27,90.1,90.56,89.82,90.56,6400,75.305240087056,75.6897063516514,75.0712171433892,75.6897063516514,7657.36885419102,0.0,1.0
2019-09-30,90.07,90.45,89.98,89.98,135549,75.2801662002345,75.5977687666394,75.2049445397702,75.2049445397702,162179.482940116,0.0,1.0
2019-10-01,89.33,90.36,89.07,90.0,15723,74.6616769919724,75.5225471061751,74.4443699728532,75.2216604643178,18812.0016397571,0.0,1.0
2019-10-02,89.12,89.46,88.66,89.27,45163,74.4861597842223,74.7703305015319,74.1016935196269,74.6115292183295,54035.8983690358,0.0,1.0
2019-10-03,89.91,90.15,89.08,89.18,45007,75.1464388038535,75.3470298984251,74.452727935127,74.5363075578652,53849.250003215,0.0,1.0
2019-10-04,90.45,90.45,90.02,90.1,13500,75.5977687666394,75.5977687666394,75.2383763888655,75.305240087056,16152.2624268092,0.0,1.0
2019-10-07,90.31,90.576,90.01,90.1,5090,75.4807572948061,75.7030790912895,75.2300184265917,75.305240087056,6090.0011668488,0.0,1.0
2019-10-08,89.83,90.35,89.65,90.22,68000,75.079575105663,75.5141891439013,74.9291317847344,75.4055356343417,81359.5440757797,0.0,1.0
2019-10-09,89.88,90.49,89.88,90.34,22800,75.1213649170321,75.6312006157347,75.1213649170321,75.5058311816275,27279.3765430555,0.0,1.0
2019-10-10,89.94,90.0,89.7,89.88,34031,75.171512690675,75.2216604643178,74.9709215961035,75.1213649170321,40716.8624182773,0.0,1.0
2019-10-11,89.961,90.52,89.87,90.15,23391,75.18906441145,75.6562745025561,75.1130069547583,75.3470298984251,27986.4866981847,0.0,1.0
2019-10-14,89.98,90.89,89.65,90.89,13693,75.2049445397702,75.9655191066872,74.9291317847344,75.9655191066872,16383.1799563184,0.0,1.0
2019-10-15,90.22,90.22,89.72,90.06,7908,75.4055356343417,75.4055356343417,74.9876375206511,75.2718082379607,9461.63639045979,0.0,1.0
2019-10-16,90.27,90.27,89.64,90.03,11610,75.4473254457108,75.4473254457108,74.9207738224606,75.2467343511393,13890.9456870559,0.0,1.0
2019-10-17,90.56,90.65,90.28,90.37,13600,75.6897063516514,75.7649280121157,75.4556834079846,75.5309050684489,16271.9088151559,0.0,1.0
2019-10-18,91.15,91.187,90.43,90.76,13247,76.1828261258064,76.2137505862195,75.5810528420918,75.8568655971277,15849.557064292,0.0,1.0
2019-10-21,91.89,91.89,91.06,91.43,6454,76.8013153340685,76.8013153340685,76.107604465342,76.4168490694731,7721.97790389827,0.0,1.0
2019-10-22,91.785,92.58,91.76,92.32,6941,76.7135567301935,77.3780147309616,76.692661824509,77.1607077118425,8304.65581514686,0.0,1.0
2019-10-23,91.98,92.31,91.44,91.74,10602,76.8765369945329,77.1523497495687,76.4252070317469,76.6759458999613,12684.9100925208,0.0,1.0
2019-10-24,92.025,92.11,91.66,92.11,6627,76.914147824765,76.9851905040924,76.6090822017708,76.9851905040924,7928.96615573812,0.0,1.0
2019-10-25,91.192,92.01,91.04,92.01,13689,76.2179295673564,76.9016108813543,76.0908885407944,76.9016108813543,16378.3941007845,0.0,1.0
2019-10-28,90.81,91.3,90.27,91.3,32720,75.8986554084967,76.3081955599136,75.4473254457108,76.3081955599136,39148.2982670516,0.0,1.0
2019-10-29,91.0,91.48,90.64,90.64,281233,76.0574566916992,76.4586388808422,75.7565700498419,75.7565700498419,336485.127339172,0.0,1.0
2019-10-30,91.58,91.58,90.54,91.11,12422,76.5422185035803,76.5422185035803,75.6729904271038,76.1493942767111,14862.4743604314,0.0,1.0
2019-10-31,91.45,92.0,91.19,91.3,44495,76.4335649940208,76.8932529190805,76.2162579749016,76.3081955599136,53236.6604948796,0.0,1.0
2019-11-01,91.35,91.85,90.817,91.29,6239,76.3499853712826,76.7678834849733,75.9045059820884,76.2998375976398,7464.73816895278,0.0,1.0
2019-11-04,90.88,91.36,90.775,91.36,8266,75.9571611444134,76.3583433335564,75.8694025405384,76.3583433335564,9889.9704607411,0.0,1.0
2019-11-05,89.34,90.22,89.03,90.11,182800,74.6700349542462,75.4055356343417,74.410938123758,75.3135980493298,218713.597897831,0.0,1.0
2019-11-06,89.57,89.91,89.46,89.73,11070,74.8622680865439,75.1464388038535,74.7703305015319,74.9959954829249,13244.8551899835,0.0,1.0
2019-11-07,88.6,89.45,88.35,89.45,10100,74.051545745984,74.7619725392581,73.8425966891387,74.7619725392581,12084.2852230202,0.0,1.0
2019-11-08,88.28,88.56,88.25,88.46,6600,73.784090953222,74.0181138968888,73.7590170664006,73.9345342741506,7896.6616308845,0.0,1.0
2019-11-11,88.64,88.645,88.11,88.3,4935606,74.0849775950793,74.0891565762162,73.6420055945672,73.8008068777696,5905274.32202474,0.0,1.0
2019-11-12,87.65,89.06,87.65,88.53,612050,73.2575393299718,74.4360120105794,73.2575393299718,73.9930400100673,732295.71987619,0.0,1.0
2019-11-13,88.43,88.63,87.78,87.78,256222,73.9094603873292,74.0766196328055,73.3661928395314,73.3661928395314,306560.369149771,0.0,1.0
2019-11-14,89.13,89.13,88.61,88.67,13000,74.4945177464961,74.4945177464961,74.0599037082578,74.1100514819007,15554.0304850755,0.0,1.0
2019-11-15,89.536,89.536,89.11,89.27,3737,74.8338510148129,74.8338510148129,74.4778018219485,74.6115292183295,4471.18553251748,0.0,1.0
2019-11-18,89.99,90.38,89.69,89.77,34935,75.213302502044,75.5392630307228,74.9625636338296,75.0294273320201,41798.4657689318,0.0,1.0
2019-11-19,90.2,90.397,89.93,90.36,6977,75.3888197097941,75.5534715665882,75.1631547284012,75.5225471061751,8347.72851495169,0.0,1.0
2019-11-20,89.92,90.26,89.668,90.26,17972,75.1547967661273,75.438967483437,74.9441761168273,75.438967483437,21502.8489136752,0.0,1.0
2019-11-21,88.72,89.7,88.69,89.7,15500,74.1518412932698,74.9709215961035,74.1267674064483,74.9709215961035,18545.1901937439,0.0,1.0
2019-11-22,88.53,88.96,87.98,88.96,10800,73.9930400100673,74.3524323878413,73.5333520850076,74.3524323878413,12921.8099414474,0.0,1.0
2019-11-25,88.84,89.45,88.79,88.79,13700,74.2521368405555,74.7619725392581,74.2103470291865,74.2103470291865,16391.5552035027,0.0,1.0
2019-11-26,89.93,89.93,88.94,89.08,20139,75.1631547284012,75.1631547284012,74.3357164632937,74.452727935127,24095.5861491489,0.0,1.0
2019-11-27,90.45,90.45,89.62,90.06,617792,75.5977687666394,75.5977687666394,74.904057897913,75.2718082379607,739165.81549506,0.0,1.0
2019-11-29,90.06,90.76,90.01,90.5,493356,75.2718082379607,75.8568655971277,75.2300184265917,75.6395585780085,590282.635691917,0.0,1.0
2019-12-02,88.68,89.98,88.63,89.93,24800,74.1184094441745,75.2049445397702,74.0766196328055,75.1631547284012,29672.3043099902,0.0,1.0
2019-12-03,89.219,89.219,88.58,88.58,120600,74.568903610733,74.568903610733,74.0348298214364,74.0348298214364,144293.544346162,0.0,1.0
2019-12-04,89.526,89.88,88.96,89.03,14923,74.8254930525391,75.1213649170321,74.3524323878413,74.410938123758,17854.8305329832,0.0,1.0
2019-12-05,89.43,89.45,89.02,89.36,14800,74.7452566147105,74.7619725392581,74.4025801614842,74.6867508787938,17707.6654753167,0.0,1.0
2019-12-06,89.67,90.19,89.63,89.66,312900,74.945847709282,75.3804617475203,74.9124158601868,74.9374897470082,374373.549136933,0.0,1.0
2019-12-09,89.8,89.94,89.32,89.74,4939,75.0545012188416,75.171512690675,74.6533190296986,75.0043534451987,5909.33512044523,0.0,1.0
2019-12-10,89.368,89.98,89.24,89.92,50769,74.6934372486129,75.2049445397702,74.5864553315081,75.1547967661273,60743.2748997538,0.0,1.0
2019-12-11,88.15,89.39,87.86,89.35,25328,73.6754374436624,74.7118247656153,73.4330565377219,74.67839291652,30304.037240461,0.0,1.0
2019-12-12,86.791,88.42,86.77,88.07,46429,72.5395903706512,73.9011024250554,72.5220386498762,73.6085737454719,55550.6216455055,0.0,1.0
2019-12-13,86.58,87.25,86.069,87.02,13090,72.3632373666738,72.9232208390193,71.9361454944819,72.7309877067215,15661.7122345876,0.0,1.0
2019-12-16,87.13,87.31,86.1,86.645,56761,72.8229252917335,72.9733686126621,71.9620551775307,72.4175641214536,67912.4864894901,0.0,1.0
2019-12-17,86.4,87.41,86.4,87.4,6300,72.2127940457451,73.0569482354003,72.2127940457451,73.0485902731265,7537.7224658443,0.0,1.0
2019-12-18,87.203,87.34,86.37,86.55,16573,72.8839384163323,72.9984424994836,72.1877201589237,72.3381634798523,19828.9959407044,0.0,1.0
2019-12-19,87.76,87.767,87.12,87.19,140000,73.3494769149837,73.3553274885754,72.8145673294597,72.8730730653764,167504.943685429,0.0,1.0
2019-12-20,88.15,88.34,87.42,87.42,15396,73.6754374436624,73.8342387268649,73.0653061976741,73.0653061976741,18420.7579498633,0.0,1.0
2019-12-23,86.98,87.81,86.885,87.72,31325,73.2601135823521,73.9591926151568,73.1800985123323,73.8833888646117,37191.4315548693,0.67308,1.0
2019-12-24,87.17,87.33,86.91,87.23,12262,73.4201437223917,73.554905945583,73.2011551097059,73.4706795560885,14558.3825610793,0.0,1.0
2019-12-26,87.6,87.61,87.18,87.35,18440,73.7823171972183,73.7907398361677,73.4285663613412,73.5717512234819,21893.3758299055,0.0,1.0
2019-12-27,87.9,87.98,87.65,87.67,5418,74.0349963657019,74.1023774772975,73.8244303919655,73.8412756698645,6432.6632454679,0.0,1.0
2019-12-30,87.98,88.13,87.56,87.76,29490,74.1283613184566,74.2547452034051,73.7744864406008,73.9429982871988,35000.5066057492,0.03085,1.0
2019-12-31,88.73,88.76,87.89,88.03,128239,74.7602807431991,74.7855575201888,74.0525309874875,74.1704892801061,152201.762177506,0.0,1.0
2020-01-02,87.227,89.42,86.89,89.42,43382,73.4939142160152,75.3416466139621,73.2099717544975,75.3416466139621,51488.3681780471,0.0,1.0
2020-01-03,88.21,88.33,86.88,86.9,65062,74.3221499420443,74.4232570500031,73.2015461621676,73.2183973468274,77219.4968051289,0.0,1.0
2020-01-06,88.32,88.6,87.9,87.9,37449,74.4148314576732,74.6507480429104,74.0609565798174,74.0609565798174,44446.7267507189,0.0,1.0
2020-01-07,87.35,87.95,87.0,87.95,13200,73.5975490016729,74.1030845414669,73.3026532701264,74.1030845414669,15666.554330142,0.0,1.0
2020-01-08,87.665,87.78,87.23,87.36,10655,73.8629551600648,73.9598494718586,73.4964418937141,73.6059745940028,12645.9951808836,0.0,1.0
2020-01-09,87.54,87.72,87.47,87.64,13000,73.757635255941,73.9092959178792,73.6986561096317,73.84189117924,15429.1822948369,0.0,1.0
2020-01-10,88.18,88.23,87.47,87.64,7474,74.2968731650546,74.3390011267041,73.6986561096317,73.84189117924,8870.59295935467,0.0,1.0
2020-01-13,89.07,89.07,88.13,88.28,8939,75.0467508824157,75.0467508824157,74.2547452034051,74.3811290883536,10609.3431179651,0.0,1.0
2020-01-14,88.726,89.04,88.3,89.04,9000,74.7569105062671,75.021474105426,74.3979802730134,75.021474105426,10681.7415887332,0.0,1.0
2020-01-15,89.53,89.726,88.88,88.88,12975,75.434328129591,75.5994697392571,74.8866646281476,74.8866646281476,15399.5107904237,0.0,1.0
2020-01-16,90.44,90.44,89.67,89.72,7848,76.2010570316119,76.2010570316119,75.5522864222096,75.5944143838591,9314.47866537536,0.0,1.0
2020-01-17,90.52,90.81,90.44,90.57,33576,76.2684617702511,76.5128039478182,76.2010570316119,76.3105897319006,39850.017287034,0.0,1.0
2020-01-21,91.43,91.46,90.68,90.71,121351,77.035190672272,77.0604674492617,76.4032712475295,76.4285480245192,144026.669281596,0.0,1.0
2020-01-22,90.76,91.82,90.61,91.53,31743,76.4706759861687,77.363788773138,76.3442921012202,77.119446595571,37674.502583462,0.0,1.0
2020-01-23,91.42,91.51,90.41,90.76,272480,77.0267650799421,77.1025954109112,76.1757802546222,76.4706759861687,323395.66089978,0.0,1.0
2020-01-24,91.15,91.67,90.89,91.47,45517,76.7992740870348,77.2374048881896,76.5802086864574,77.0688930415916,54022.3146549299,0.0,1.0
2020-01-27,90.73,91.08,90.49,90.49,25081,76.445399209179,76.7402949407255,76.2431849932614,76.2431849932614,29767.6400874464,0.0,1.0
2020-01-28,91.06,91.34,90.71,90.86,25289,76.7234437560657,76.9593603413029,76.4285480245192,76.5549319094677,30014.5070041638,0.0,1.0
2020-01-29,90.85,91.44,90.72,91.39,15087,76.5465063171378,77.0436162646019,76.4369736168491,77.0014883029524,17906.1594832464,0.0,1.0
2020-01-30,90.8078,91.02,90.49,90.85,15784,76.5109503175056,76.6897413867461,76.2431849932614,76.5465063171378,18733.401026285,0.0,1.0
2020-01-31,89.75,90.91,89.54,90.73,183095,75.6196911608488,76.5970598711172,75.4427537219209,76.445399209179,217308.164021012,0.0,1.0
2020-02-03,89.99,90.68,89.99,90.01,21291,75.8219053767664,76.4032712475295,75.8219053767664,75.8387565614262,25269.4400184132,0.0,1.0
2020-02-04,90.9,91.11,90.13,90.28,43340,76.5886342787873,76.7655717177152,75.939863669385,76.0662475543335,51438.520050633,0.0,1.0
2020-02-05,90.9,91.27,90.8,90.9,13527,76.5886342787873,76.9003811949936,76.5043783554883,76.5886342787873,16054.657607866,0.0,1.0
2020-02-06,91.28,91.5,91.11,91.11,42013,76.9088067873235,77.0941698185813,76.7655717177152,76.7655717177152,49863.5565963831,0.0,1.0
2020-02-07,91.21,91.51,91.13,91.39,18223,76.8498276410142,77.1025954109112,76.782422902375,77.0014883029524,21628.1529968317,0.0,1.0
2020-02-10,92.18,92.18,91.54,91.67,11300,77.6671100970144,77.6671100970144,77.1278721879009,77.2374048881896,13411.5199947428,0.0,1.0
2020-02-11,92.21,92.72,92.07,92.45,44720,77.6923868740041,78.122092082829,77.5744285813855,77.8946010899217,53076.3870942388,0.0,1.0
2020-02-12,92.54,92.54,91.99,92.4,13573,77.9704314208908,77.9704314208908,77.5070238427463,77.8524731282722,16109.2531759862,0.0,1.0
2020-02-13,93.13,93.325,92.45,92.46,122752,78.4675413683549,78.6318404187879,77.8946010899217,77.9030266822516,145689.460388909,0.0,1.0
2020-02-14,94.23,94.23,93.27,93.47,9444,79.3943565246439,79.3943565246439,78.5854996609735,78.7540115075715,11208.7075071107,0.0,1.0
2020-02-18,94.22,94.46,93.94,94.32,156497,79.3859309323139,79.5881451482315,79.1500143470768,79.4701868556129,185740.057045776,0.0,1.0
2020-02-19,92.91,94.25,92.91,94.17,49534,78.2821783370971,79.4112077093036,78.2821783370971,79.3438029706645,58789.9319840345,0.0,1.0
2020-02-20,94.2,94.2,92.71,93.07,18167,79.3690797476542,79.3690797476542,78.1136664904991,78.4169878143755,21561.6888269462,0.0,1.0
2020-02-21,94.566,94.566,94.09,94.12,95834,79.6774564269285,79.6774564269285,79.2763982320253,79.301675009015,113741.558157184,0.0,1.0
2020-02-24,93.34,93.98,93.06,93.93,144148,78.6444788072828,79.1837167163964,78.4085622220456,79.1415887547469,171083.520725857,0.0,1.0
2020-02-25,90.57,93.59,90.45,93.59,431237,76.3105897319006,78.8551186155303,76.2094826239418,78.8551186155303,511818.021944505,0.0,1.0
2020-02-26,89.7,91.34,89.69,90.62,55242,75.5775631991993,76.9593603413029,75.5691376068694,76.3527176935501,65564.5298716445,0.0,1.0
2020-02-27,84.87,88.55,84.84,88.45,254600,71.5080021038578,74.6086200812609,71.4827253268681,74.5243641579619,302174.600943497,0.0,1.0
2020-02-28,82.73,83.63,80.19,83.29,166105,69.7049253452593,70.4632286549503,67.5648248934648,70.1767585157337,197143.409621837,0.0,1.0
2020-03-02,85.78,85.78,82.28,83.36,363518,72.2747310058787,72.2747310058787,69.3257736904138,70.235737662043,431445.037650346,0.0,1.0
2020-03-03,85.53,87.83,84.78,85.86,607114,72.0640911976312,74.0019774335081,71.4321717728887,72.3421357445179,720559.429211353,0.0,1.0
2020-03-04,88.58,88.73,86.65,86.65,174157,74.6338968582506,74.7602807431991,73.00775753858,73.00775753858,206700.007763223,0.0,1.0
2020-03-05,86.58,87.75,85.72,87.18,132498,72.9487783922707,73.9345726948689,72.2241774518993,73.4543139320646,157256.59966933,0.0,1.0
2020-03-06,85.23,85.535,82.63,84.98,369886,71.8113234277342,72.0683039937961,69.6206694219603,71.6006836194867,439002.963254464,0.0,1.0
2020-03-09,78.58,81.25,78.58,80.97,609100,66.208304528351,68.4579376804342,66.208304528351,68.222021095197,722916.533521933,0.0,1.0
2020-03-10,81.48,81.68,77.42,80.51,409549,68.6517263040219,68.8202381506199,65.2309358180826,67.8344438480216,486077.398436011,0.0,1.0
2020-03-11,76.58,79.9,75.91,79.9,162144,64.5231860623711,67.3204827158977,63.9586713762678,67.3204827158977,192442.256462617,0.0,1.0
2020-03-12,68.38,73.3,68.1,69.84,176500,57.6142003518534,61.759591778164,57.3782837666162,58.8443368320187,209480.821156823,0.0,1.0
2020-03-13,74.09,74.09,68.17,72.44,68214,62.4252135722261,62.4252135722261,57.4372629129255,61.0349908377926,80960.4800815385,0.0,1.0
2020-03-16,60.54,66.77,60.54,66.56,180600,51.0085359652121,56.2576799867396,51.0085359652121,56.0807425478117,214346.94788058,0.0,1.0
2020-03-17,63.32,64.22,59.36,61.07,835707,53.3508506329242,54.1091539426152,50.014316070284,51.4550923586968,991867.357543941,0.0,1.0
2020-03-18,56.76,61.37,54.77,59.52,701600,47.8236620645101,51.7078601285938,46.1469691908601,50.1491255475624,832701.09985058,0.0,1.0
2020-03-19,57.57,58.69,54.36,55.86,1243531,48.5061350432319,49.4498013841807,45.8015199053342,47.0653587548191,1475897.42217545,0.0,1.0
2020-03-20,55.33,60.21,54.74,58.41,2367094,46.6188023613344,50.7304914183254,46.1216924138704,49.2138847989435,2809409.60269343,0.0,1.0
2020-03-23,53.33,55.92,51.55,55.92,1888313,44.9336838953545,47.1159123087985,43.4339284606324,47.1159123087985,2241163.50051618,0.0,1.0
2020-03-24,57.39,57.39,52.99,52.99,1744048,48.6542653819839,48.6542653819839,44.9240202577335,44.9240202577335,2057186.84547362,0.35581,1.0
2020-03-25,60.48,63.73,57.17,57.79,1821808,51.273914798787,54.0292094928356,48.4677531257714,48.9933785750976,2148908.43175108,0.0,1.0
2020-03-26,64.26,64.42,60.3,61.12,1008535,54.4785344737112,54.6141797509567,51.1213138618859,51.8164959077689,1189614.58354342,0.0,1.0
2020-03-27,64.82,66.45,61.88,62.2,387193,54.9532929440703,56.3351792060085,52.4608109746849,52.7321015291758,456712.399119445,0.0,1.0
2020-03-30,65.661,65.661,62.83,65.05,43575,55.6662784325918,55.6662784325918,53.2662048083298,55.1482830301107,51398.7670015465,0.0,1.0
2020-03-31,64.56,65.26,62.5,65.22,73000,54.7328693685465,55.3263174564954,52.986436424011,55.292406137184,86106.9418499803,0.0,1.0
2020-04-01,59.91,62.01,58.46,62.01,253942,50.7906784986,52.5710227624468,49.561393173563,52.5710227624468,299536.562017366,0.0,1.0
2020-04-02,59.24,60.87,58.13,59.05,209253,50.2226639001346,51.6045501620728,49.2816247892442,50.0615851334056,246823.779492246,0.0,1.0
2020-04-03,58.22,59.61,57.36,59.22,111427,49.3579252576948,50.5363436037648,48.6288318925004,50.2057082404789,131433.40013038,0.0,1.0
2020-04-06,62.99,63.18,61.02,61.02,92700,53.4018500855753,53.5629288523043,51.7317176094905,51.7317176094905,109344.020677989,0.0,1.0
2020-04-07,64.13,66.91,63.865,65.14,77501,54.3683226859493,56.7251593780893,54.1436601955114,55.2245834985613,91416.0835659633,0.0,1.0
2020-04-08,67.901,68.1,64.11,64.39,104772,57.5653123140284,57.7340211276024,54.3513670262936,54.5887462614731,123583.513856248,0.0,1.0
2020-04-09,72.12,73.184,69.3,69.3,35739,61.1421087183948,62.0441498120772,58.7513607069434,58.7513607069434,42155.8355448829,0.0,1.0
2020-04-13,69.04,71.83,68.7,71.73,19135,58.5309371314196,60.8962516533874,58.2426909172729,60.811473355109,22570.6346890325,0.0,1.0
2020-04-14,70.91,71.75,70.44,70.76,28857,60.116291309226,60.8284290147647,59.7178333073174,59.9891238618083,34038.1920680121,0.0,1.0
2020-04-15,67.78,69.29,67.17,68.75,406840,57.4627305731115,58.7428828771156,56.9455829536132,58.2850800664121,479886.961948575,0.0,1.0
2020-04-16,66.53,68.27,66.261,68.01,296076,56.4030018446313,57.8781442346757,56.1749482222623,57.6577206591519,349235.601577737,0.0,1.0
2020-04-17,68.81,69.2,68.032,68.62,25534,58.3359470453792,58.666582408665,57.6763718847731,58.1748682786502,30118.556893115,0.0,1.0
2020-04-20,66.14,67.78,66.1,67.61,175200,56.0723664813454,57.4627305731115,56.0384551620341,57.3186074660382,206656.660439953,0.0,1.0
2020-04-21,65.15,65.51,64.28,64.58,131637,55.2330613283891,55.5382632021914,54.4954901333669,54.7498250282021,155272.04800419,0.0,1.0
2020-04-22,65.76,66.47,65.42,66.47,263021,55.7502089478875,56.3521348656642,55.4619627337408,56.3521348656642,310245.670579776,0.0,1.0
2020-04-23,65.2,66.492,65.08,66.04,21613,55.2754504775283,56.3707860912855,55.1737165195942,55.987588183067,25493.5525233373,0.0,1.0
2020-04-24,65.59,65.95,64.58,65.52,50261,55.6060858408142,55.9112877146165,54.7498250282021,55.5467410320193,59285.2192372857,0.0,1.0
2020-04-27,68.0,68.3,66.09,66.26,17887,57.649242829324,57.9035777241593,56.0299773322062,56.1741004392796,21098.5598475425,0.0,1.0
2020-04-28,69.07,70.74,69.01,69.4,139241,58.5563706209031,59.9721682021527,58.505503641936,58.8361390052219,164241.324522371,0.0,1.0
2020-04-29,70.88,71.77,70.11,70.96,23352,60.0908578197424,60.8453846744204,59.4380649229986,60.1586804583652,27544.7850148047,0.0,1.0
2020-04-30,69.64,69.91,68.73,69.82,77088,59.0396069210901,59.2685083264418,58.2681244067565,59.1922078579912,90928.9305935792,0.0,1.0
2020-05-01,67.29,68.13,66.56,68.01,47100,57.0473169115473,57.759454617086,56.4284353341148,57.6577206591519,55556.6707004667,0.0,1.0
2020-05-04,66.8,66.84,65.702,66.55,167617,56.631903249983,56.6658145692944,55.701037534886,56.419957504287,197712.154411893,0.0,1.0
2020-05-05,66.97,68.13,66.95,68.03,14642,56.7760263570563,57.759454617086,56.7590706974006,57.6746763188075,17270.9293502385,0.0,1.0
2020-05-06,65.77,67.54,65.77,67.27,16062,55.7586867777153,57.2592626572433,55.7586867777153,57.0303612518916,18945.8863012929,0.0,1.0
2020-05-07,66.83,67.64,66.29,66.55,17978,56.6573367394665,57.3440409555217,56.1995339287631,56.419957504287,21205.8986380678,0.0,1.0
2020-05-08,68.44,68.67,67.61,67.9,20186,58.022267341749,58.2172574277894,57.3186074660382,57.5644645310456,23810.3387422425,0.0,1.0
2020-05-11,67.17,68.3,66.93,67.76,60407,56.9455829536132,57.9035777241593,56.742115037745,57.4457749134558,71252.9046072844,0.0,1.0
2020-05-12,63.91,67.44,63.91,67.44,25132,54.1818104297367,57.1744843589649,54.1818104297367,57.1744843589649,29644.3789393659,0.0,1.0
2020-05-13,62.195,63.61,62.08,63.57,28651,52.7278626142619,53.9274755349015,52.6303675712417,53.8935642155901,33795.2053553943,0.0,1.0
2020-05-14,62.47,62.47,59.7,61.2,374488,52.9610029345275,52.9610029345275,50.6126440722154,51.8843185463916,441726.252596102,0.0,1.0
2020-05-15,62.23,62.31,61.15,61.97,57928,52.7575350186593,52.8253576572821,51.8419293972524,52.5371114431354,68328.807225831,0.0,1.0
2020-05-18,66.33,66.8,64.24,64.24,14493,56.2334452480744,56.631903249983,54.4615788140555,54.4615788140555,17095.1768250927,0.0,1.0
2020-05-19,65.69,66.556,65.4,66.07,66973,55.6908641390926,56.4250442021837,55.4450070740852,56.0130216725506,78997.8111851881,0.0,1.0
2020-05-20,66.26,66.36,65.78,66.36,100200,56.1741004392796,56.258878737558,55.7671646075431,56.258878737558,118190.624292713,0.0,1.0
2020-05-21,66.4,66.74,65.92,65.989,26794,56.2927900568693,56.5810362710159,55.8858542251329,55.944351250945,31604.7863003887,0.0,1.0
2020-05-22,66.774,66.774,66.05,66.45,16103,56.6098608924306,56.6098608924306,55.9960660128949,56.3351792060085,18994.2477343868,0.0,1.0
2020-05-26,69.62,69.91,68.85,68.85,21500,59.0226512614344,59.2685083264418,58.3698583646906,58.3698583646906,25360.2636955422,0.0,1.0
2020-05-27,70.88,71.61,69.54,70.7,89213,60.0908578197424,60.7097393971749,58.9548286228117,59.9382568828413,105230.939770716,0.0,1.0
2020-05-28,70.86,71.65,70.36,71.43,10500,60.0739021600868,60.7436507164863,59.6500106686947,60.5571384602737,12385.2450606136,0.0,1.0
2020-05-29,69.81,70.17,69.68,69.71,29400,59.1837300281634,59.4889319019657,59.0735182404014,59.098951729885,34678.6861697181,0.0,1.0
2020-06-01,71.658,71.89,69.87,69.87,35600,60.7504329803485,60.9471186323545,59.2345970071304,59.2345970071304,41991.8784912233,0.0,1.0
2020-06-02,72.15,72.46,71.63,72.16,69220,61.1675422078784,61.4303549325414,60.7266950568306,61.1760200377062,81648.2536281594,0.0,1.0
2020-06-03,74.84,75.077,73.46,73.48,118000,63.4480784315678,63.6490029984876,62.2781379153256,62.2950935749813,139186.563538324,0.0,1.0
2020-06-04,74.49,74.59,73.56,74.59,12200,63.1513543875933,63.2361326858717,62.362916213604,63.2361326858717,14390.4752132844,0.0,1.0
2020-06-05,77.67,79.13,77.35,77.5,6600,65.847304272847,67.0850674277119,65.5760137183561,65.7031811657737,7785.01118095713,0.0,1.0
2020-06-08,79.74,79.74,78.7,78.9,14835,67.6022150472103,67.6022150472103,66.7205207451147,66.8900773416715,17498.5819499241,0.0,1.0
2020-06-09,78.24,78.5,77.16,78.5,20300,66.330540573034,66.5509641485579,65.4149349516271,66.5509641485579,23944.8071171863,0.0,1.0
2020-06-10,75.82,77.65,75.19,77.63,148300,64.2789057546963,65.8303486131913,63.7448024755422,65.8133929535356,174926.842141809,0.0,1.0
2020-06-11,71.07,73.38,71.07,72.19,11082,60.2519365864714,62.2103152767029,60.2519365864714,61.2014535271897,13071.7415011162,0.0,1.0
2020-06-12,73.75,74.04,71.5,73.86,60700,62.523994980333,62.7698520453404,60.6164832690686,62.6172511084393,71598.511921833,0.0,1.0
2020-06-15,74.6,75.06,71.31,71.31,15461,63.2446105156996,63.6345906877803,60.4554045023396,60.4554045023396,18236.9784649664,0.0,1.0
2020-06-16,76.113,77.56,75.51,77.54,19973,64.527306168652,65.7540481447408,64.0160930300332,65.7370924850851,23559.0951995844,0.0,1.0
2020-06-17,75.08,76.78,75.06,76.71,10441,63.651546347436,65.0927774181691,63.6345906877803,65.0334326093742,12315.6517788444,0.0,1.0
2020-06-18,74.45,74.69,74.04,74.33,69400,63.117443068282,63.3209109841502,62.7698520453404,63.0157091103479,81860.5721149128,0.0,1.0
2020-06-19,72.42,75.2,72.42,75.2,32390,61.3964436132301,63.7532803053701,61.3964436132301,63.7532803053701,38205.5321441214,0.0,1.0
2020-06-22,72.53,72.62,71.3,72.32,5607,61.4896997413363,61.5660002097869,60.4469266725118,61.3116653149517,6613.72086236767,0.0,1.0
2020-06-23,71.54,72.71,71.354,72.37,35849,61.1841248430216,62.1847598173903,61.025049539404,61.8939770043259,41916.7139610155,0.62956,1.0
2020-06-24,69.701,70.75,68.0,70.62,20879,59.6113319217703,60.5084824244308,58.1565626128805,60.397300760612,24412.9284161913,0.0,1.0
2020-06-25,70.66,70.66,69.01,69.13,14659,60.4315105033255,60.4315105033255,59.0203586163953,59.1229878445357,17140.1464463312,0.0,1.0
2020-06-26,69.35,70.57,69.27,70.23,260091,59.3111414294597,60.3545385822202,59.2427219440328,60.0637557691558,304113.36580754,0.0,1.0
2020-06-29,70.62,70.78,69.55,70.07,15704,60.397300760612,60.5341397314659,59.482190143027,59.926916798302,18362.0205875698,0.0,1.0
2020-06-30,71.33,71.66,70.62,70.88,60300,61.0045236937759,61.286754071162,60.397300760612,60.6196640882495,70506.2303508951,0.0,1.0
2020-07-01,73.14,73.25,71.48,71.55,12100,62.55251455156,62.646591344022,61.1328102289514,61.1926772787,14148.016372236,0.0,1.0
2020-07-02,72.83,74.51,72.59,74.4,8583,62.2873890455307,63.7241982394959,62.0821305892499,63.6301214470339,10035.7375638761,0.0,1.0
2020-07-06,72.47,74.28,72.4,74.23,583463,61.9795013611095,63.5274922188936,61.919634311361,63.4847300405017,682218.518726771,0.0,1.0
2020-07-07,70.83,71.48,70.8,71.45,38900,60.5769019098577,61.1328102289514,60.5512446028226,61.1071529219163,45484.1187504116,0.0,1.0
2020-07-08,70.68,71.03,70.27,70.87,7061,60.4486153746822,60.747950623425,60.0979655118693,60.6111116525712,8256.12757060813,0.0,1.0
2020-07-09,70.12,70.66,69.17,70.53,20900,59.9696789766938,60.4315105033255,59.1571975872492,60.3203288395068,24437.4828247712,0.0,1.0
2020-07-10,70.42,70.73,70.03,70.25,6533,60.2262520470448,60.4913775530741,59.8927070555885,60.0808606405125,7638.759583456,0.0,1.0
2020-07-13,69.9,71.293,69.89,70.83,196426,59.7815253917698,60.972879681766,59.7729729560914,60.5769019098577,229672.583796101,0.0,1.0
2020-07-14,70.42,70.69,69.91,70.02,81000,60.2262520470448,60.4571678103606,59.7900778274481,59.8841546199102,94709.8616653813,0.0,1.0
2020-07-15,71.21,71.8,70.73,71.8,7834,60.9018944656356,61.4064881706591,60.4913775530741,61.4064881706591,9159.96365785923,0.0,1.0
2020-07-16,70.3,71.19,70.21,70.87,110594,60.1236228189044,60.8847895942788,60.0466508977991,60.6111116525712,129312.869642237,0.0,1.0
2020-07-17,71.22,71.375,70.16,70.3,46297,60.9104469013139,61.0430096543286,60.0038887194073,60.1236228189044,54133.1168582983,0.0,1.0
2020-07-20,69.98,71.15,69.72,71.02,9208,59.8499448771967,60.8505798515654,59.6275815495592,60.7393981877466,10766.5235335164,0.0,1.0
2020-07-21,70.32,71.1,70.25,70.75,49272,60.1407276902611,60.8078176731735,60.0808606405125,60.5084824244308,57611.658073786,0.0,1.0
2020-07-22,71.7053,71.73,69.96,69.96,5669,61.325496604785,61.3466211209105,59.83284000584,59.83284000584,6628.52105902527,0.0,1.0
2020-07-23,71.33,71.94,70.64,71.49,11263,61.0045236937759,61.5262222701562,60.4144056319688,61.1413626646298,13169.3478016937,0.0,1.0
2020-07-24,70.74,71.45,70.74,71.44,9658,60.4999299887524,61.1071529219163,60.4999299887524,61.098600486238,11292.6894316575,0.0,1.0
2020-07-27,71.4,71.4,69.77,70.61,11626,61.0643907435245,61.0643907435245,59.670343727951,60.3887483249337,13593.7882928608,0.0,1.0
2020-07-28,72.7953,73.12,71.19,71.22,315420,62.2577120937267,62.5354096802032,60.8847895942788,60.9104469013139,368807.216870304,0.0,1.0
2020-07-29,74.1792,74.1792,72.94,73.77,439985,63.4412836672556,63.4412836672556,62.3814658379927,63.0913179992969,514455.783763492,0.0,1.0
2020-07-30,74.19,74.38,73.25,73.31,4193,63.4505202977883,63.6130165756772,62.646591344022,62.6979059580922,4902.69691312276,0.0,1.0
2020-07-31,74.24,74.24,72.98,74.19,44356,63.4932824761801,63.4932824761801,62.4156755807061,63.4505202977883,51863.5879509834,0.0,1.0
2020-08-03,73.35,74.3,73.0442,74.3,42908,62.7321157008056,63.5445970902503,62.4705822177612,63.5445970902503,50170.5030165208,0.0,1.0
2020-08-04,74.5694,74.64,73.25,73.29,88869,63.7749997074254,63.8353799033147,62.646591344022,62.6808010867354,103910.749337541,0.0,1.0
2020-08-05,74.2,75.12,73.92,74.8,132788,63.4590727334666,64.2458968158762,63.2196045344724,63.9722188741685,155263.371738551,0.0,1.0
2020-08-06,74.43,74.7,73.91,73.95,8366,63.655778754069,63.8866945173849,63.211052098794,63.2452618415075,9782.00867521705,0.0,1.0
2020-08-07,75.5,75.5,74.2,74.2,5555,64.5708893716541,64.5708893716541,63.4590727334666,63.4590727334666,6495.22569816288,0.0,1.0
2020-08-10,75.8211,76.35,75.48,75.94,20018,64.8455080812864,65.2978464043151,64.5537845002973,64.9471965415021,23406.1976644149,0.0,1.0
2020-08-11,74.74,76.7,74.58,76.7,6828,63.9209042600983,65.5971816530578,63.7840652892445,65.5971816530578,7983.69056112623,0.0,1.0
2020-08-12,75.3473,75.46,74.9306,75.32,3632,64.4402936788454,64.5366796289406,64.083913684128,64.4169455294435,4246.74342677365,0.0,1.0
2020-08-13,74.22,75.73,74.22,74.88,2908,63.4761776048234,64.7675953922565,63.4761776048234,64.0406383595954,3400.20095954233,0.0,1.0
2020-08-14,74.2961,75.0065,73.99,74.02,4223,63.5412616403357,64.1488266709268,63.279471584221,63.3051288912561,4937.7746396655,0.0,1.0
2020-08-17,74.98,74.98,74.07,74.33,9811,64.1261627163791,64.1261627163791,63.3478910696479,63.5702543972854,11471.5858370254,0.0,1.0
2020-08-18,74.51,74.94,74.05,74.94,7176,63.7241982394959,64.0919529736656,63.3307861982912,64.0919529736656,8390.59218902194,0.0,1.0
2020-08-19,73.12,74.6,73.05,74.6,2087,62.5354096802032,63.8011701606012,62.4755426304547,63.8011701606012,2440.24050982285,0.0,1.0
2020-08-20,74.04,74.38,72.71,72.93,10496,63.3222337626128,63.6130165756772,62.1847598173903,62.3729134023143,12272.5272597512,0.0,1.0
2020-08-21,74.02,74.49,73.31,74.21,6516,63.3051288912561,63.7070933681392,62.6979059580922,63.467625169145,7618.88220508179,0.0,1.0
2020-08-24,74.7,74.7,73.36,74.06,5950,63.8866945173849,63.8866945173849,62.740668136484,63.3393386339695,6957.08243097554,0.0,1.0
2020-08-25,74.99,75.24,74.32,75.24,17649,64.1347151520575,64.3485260440166,63.561701961607,64.3485260440166,20636.2265250903,0.0,1.0
2020-08-26,74.02,74.69,73.64,74.69,381670,63.3051288912561,63.8781420817065,62.9801363354782,63.8781420817065,446270.529652174,0.0,1.0
2020-08-27,75.31,75.37,74.36,74.36,20301,64.4083930937651,64.4597077078353,63.5959117043205,63.5959117043205,23737.097551468,0.0,1.0
2020-08-28,75.69,75.69,74.83,75.58,7685,64.733385649543,64.733385649543,63.9978761812036,64.639308857081,8985.74428269698,0.0,1.0
2020-08-31,74.92,75.52,74.63,75.52,149929,64.0748481023089,64.5879942430108,63.8268274676363,64.5879942430108,175305.615427518,0.0,1.0
2020-09-01,74.92,74.96,74.0,74.92,27857,64.0748481023089,64.1090578450223,63.2880240198993,64.0748481023089,32572.0076100312,0.0,1.0
2020-09-02,76.29,76.29,74.44,74.94,47700,65.2465317902449,65.2465317902449,63.6643311897474,64.0919529736656,55773.5852029468,0.0,1.0
2020-09-03,75.53,77.17,75.14,76.51,12594,64.5965466786892,65.999146129941,64.2630016872329,65.4346853751689,14725.6296026397,0.0,1.0
2020-09-04,75.29,76.24,74.0,75.83,24878,64.3912882224084,65.203769611853,63.2880240198993,64.8531197490401,29088.7893643378,0.0,1.0
2020-09-08,74.36,74.98,74.0,74.98,13984,63.5959117043205,64.1261627163791,63.2880240198993,64.1261627163791,16350.8975991197,0.0,1.0
2020-09-09,74.83,75.57,74.63,74.63,8390,63.9978761812036,64.6307564214026,63.8268274676363,63.8268274676363,9810.07085645123,0.0,1.0
2020-09-10,73.96,75.26,73.96,75.26,105861,63.2538142771859,64.3656309153733,63.2538142771859,64.3656309153733,123778.773651345,0.0,1.0
2020-09-11,73.43,74.06,72.81,74.06,185289,62.8005351862326,63.3393386339695,62.2702841741739,63.3393386339695,216650.562445887,0.0,1.0
2020-09-14,75.38,75.5,73.91,74.2,16182,64.4682601435137,64.5708893716541,63.211052098794,63.4590727334666,18920.9256971506,0.0,1.0
2020-09-15,75.91,76.425,75.6,75.6,57542,64.921539234467,65.3619896719028,64.6564137284377,64.6564137284377,67281.4180240664,0.0,1.0
2020-09-16,76.26,76.91,75.99,76.23,7483,65.2208744832098,65.7767828023035,64.9899587198939,65.1952171761747,8749.55425730924,0.0,1.0
2020-09-17,75.0811,75.9,74.62,75.49,11495,64.2126278410874,64.9129867987887,63.818275031958,64.5623369359757,13440.6155536242,0.0,1.0
2020-09-18,73.404,74.92,73.404,74.75,38636,62.7782988534688,64.0748481023089,62.7782988534688,63.9294566957767,45175.4347568355,0.0,1.0
2020-09-21,70.97,72.54,70.61,72.54,54246,60.6966360093548,62.0393684108581,60.3887483249337,62.0393684108581,63427.5451345713,0.0,1.0
2020-09-22,71.2049,71.77,70.66,70.66,106011,61.3722869803813,61.8593528897866,60.9026316732942,60.9026316732942,122995.296823679,0.55511,1.0
2020-09-23,69.12,71.32,69.09,71.12,9290,59.5752887242866,61.4714929371545,59.5494313941111,61.2991107359847,10778.3749562968,0.0,1.0
2020-09-24,69.3,70.29,68.76,69.2,1335176,59.7304327053394,60.58372460113,59.265000762181,59.6442416047545,1549088.00437551,0.0,1.0
2020-09-25,70.77,70.78,69.01,69.09,69304,60.9974418839375,61.006060993996,59.4804785136432,59.5494313941111,80407.3733015277,0.0,1.0
2020-09-28,72.53,72.86,71.58,71.58,35957,62.5144052542319,62.7988358861621,61.6955897986753,61.6955897986753,41717.7640800391,0.0,1.0
2020-09-29,71.85,72.87,71.36,72.87,19316,61.9283057702545,62.8074549962206,61.5059693773885,62.8074549962206,22410.666378453,0.0,1.0
2020-09-30,71.95,72.54,71.35,72.19,86237,62.0144968708394,62.5230243642904,61.49735026733,62.2213555122432,100053.253079243,0.0,1.0
2020-10-01,73.65,73.69,71.97,72.28,120763,63.4797455807828,63.5142220210168,62.0317350909564,62.2989275027696,140110.752943732,0.0,1.0
2020-10-02,75.24,75.27,72.36,72.63,25741,64.8501840800828,64.8760414102583,62.3678803832375,62.6005963548168,29865.0322658811,0.0,1.0
2020-10-05,75.52,75.76,74.19,75.57,25404,65.0915191617206,65.2983778031243,63.9451775239413,65.134614712013,29474.0406232253,0.0,1.0
2020-10-06,75.2,76.3,74.94,75.78,23864,64.8157076398489,65.7638097462828,64.5916107783281,65.3156160232413,27687.3132354215,0.0,1.0
2020-10-07,75.25,75.66,74.92,75.64,29011,64.8588031901413,65.2121867025394,64.5743725582111,65.1949484824224,33658.9274334904,0.0,1.0
2020-10-08,76.69,76.81,75.64,75.64,6829,66.0999550385639,66.2033843592658,65.1949484824224,65.1949484824224,7923.09177357919,0.0,1.0
2020-10-09,76.24,77.16,76.05,77.12,20142,65.7120950859319,66.505053211313,65.5483319948206,66.4705767710791,23369.0019773659,0.0,1.0
2020-10-12,76.63,76.735,75.81,76.42,6738,66.048240378213,66.1387410338272,65.3414733534168,65.8672390669847,7817.51242793624,0.0,1.0
2020-10-13,75.28,76.16,74.85,76.09,9709,64.8846605203168,65.6431422054639,64.5140387878017,65.5828084350545,11264.5040312901,0.0,1.0
2020-10-14,74.29,75.33,74.29,75.11,9856,64.0313686245262,64.9277560706092,64.0313686245262,64.7381356493224,11435.0552819441,0.0,1.0
2020-10-15,74.56,75.21,73.75,73.76,23762,64.2640845961055,64.8243267499073,63.5659366813677,63.5745557914262,27568.9715512943,0.0,1.0
2020-10-16,73.84,74.54,73.79,74.54,7215,63.6435086718942,64.2468463759885,63.6004131216017,64.2468463759885,8370.9338331196,0.0,1.0
2020-10-19,72.56,74.25,72.56,74.15,16517,62.5402625844074,63.9968921842923,62.5402625844074,63.9107010837074,19163.2313404902,0.0,1.0
2020-10-20,73.13,73.57,73.01,73.28,10939,63.0315518577413,63.4107927003149,62.9281225370394,63.1608385086187,12691.5655163542,0.0,1.0
2020-10-21,72.97,73.14,72.6,72.99,28059,62.8936460968055,63.0401709677998,62.5747390246413,62.9108843169224,32554.4050483026,0.0,1.0
2020-10-22,73.57,73.75,73.02,73.07,8485,63.4107927003149,63.5659366813677,62.9367416470979,62.9798371973904,9844.40382176298,0.0,1.0
2020-10-23,73.98,74.26,73.56,74.06,137592,63.764176212713,64.0055112943508,63.4021735902564,63.8331290931809,159635.970612141,0.0,1.0
2020-10-26,72.68,73.44,72.14,73.4,11156,62.6436919051093,63.2987442695545,62.1782599619508,63.2642678293206,12943.331648272,0.0,1.0
2020-10-27,71.35,73.07,71.32,72.64,78548,61.49735026733,62.9798371973904,61.4714929371545,62.6092154648753,91132.3784787081,0.0,1.0
2020-10-28,69.52,70.66,69.26,70.29,55636,59.9200531266262,60.9026316732942,59.6959562651055,60.58372460113,64549.5876284744,0.0,1.0
2020-10-29,70.43,70.805,68.77,69.69,420209,60.7043921419489,61.0276087691423,59.2736198722394,60.0665779976206,487531.772014048,0.0,1.0
2020-10-30,70.01,70.52,69.35,70.12,95642,60.3423895194923,60.7819641324753,59.7735282556319,60.4371997301357,110965.05248333,0.0,1.0
2020-11-02,71.79,71.825,70.27,70.51,59170,61.8765911099036,61.9067579951083,60.566486381013,60.7733450224168,68649.7789197072,0.0,1.0
2020-11-03,73.63,73.91,72.46,72.48,20940,63.4625073606658,63.7038424423036,62.4540714838225,62.4713097039394,24294.8516237733,0.0,1.0
2020-11-04,73.46,74.42,72.9,74.08,40434,63.3159824896715,64.1434170552866,62.833312326396,63.8503673132979,46912.0358431543,0.0,1.0
2020-11-05,73.6,74.26,73.4,74.01,35079,63.4366500304904,64.0055112943508,63.2642678293206,63.7900335428885,40699.097426473,0.0,1.0
2020-11-06,72.83,74.27,72.72,73.81,25735,62.7729785559866,64.0141304044092,62.6781683453432,63.6176513417187,29858.0709903442,0.0,1.0
2020-11-09,76.28,81.5,76.21,77.33,82019,65.7465715261658,70.2457469766979,65.6862377557564,66.6515780823074,95159.4763768036,0.0,1.0
2020-11-10,78.0993,78.14,76.13,76.37,46699,67.314646219107,67.3497259970451,65.6172848752885,65.8241435166923,54180.7677162651,0.0,1.0
2020-11-11,78.17,78.41,77.35,78.37,98444,67.3755833272206,67.5824419686243,66.6688163024243,67.5479655283904,114215.968159061,0.0,1.0
2020-11-12,76.848,77.95,76.68,77.95,149720,66.2361369774881,67.1859629059338,66.0913359285055,67.1859629059338,173707.02889739,0.0,1.0
2020-11-13,79.0767,79.16,77.54,77.54,455687,68.1570780362239,68.2288752230111,66.8325793935357,66.8325793935357,528693.794263725,0.0,1.0
2020-11-16,80.28,81.24,79.13,80.94,24583,69.1942155495621,70.0216501151772,68.2030178928356,69.7630768134224,28521.5060872598,0.0,1.0
2020-11-17,80.34,80.63,79.17,79.58,8578,69.245930209913,69.4958844016092,68.2374943330696,68.5908778454677,9952.30359258489,0.0,1.0
2020-11-18,78.38,80.58,78.38,80.49,13841,67.5565846384489,69.4527888513168,67.5565846384489,69.3752168607904,16058.5024510337,0.0,1.0
2020-11-19,78.75,78.75,77.41,78.23,23373,67.875491710613,67.875491710613,66.7205309627753,67.4272979875715,27117.6488539854,0.0,1.0
2020-11-20,78.62,78.83,78.28,78.73,8111,67.7634432798526,67.9444445910809,67.470393537864,67.858253490496,9410.48431329635,0.0,1.0
2020-11-23,78.7253,79.6005,78.7253,79.13,21478,67.8542025087685,68.6085470210876,67.8542025087685,68.2030178928356,24919.0459969152,0.0,1.0
2020-11-24,79.36,80.38,79.36,79.78,17476,68.4012574241809,69.280406650147,68.4012574241809,68.7632600466375,20275.8752138043,0.0,1.0
2020-11-25,79.1598,79.36,78.63,79.36,32562,68.2287028408099,68.4012574241809,67.7720623899111,68.4012574241809,37778.8423387444,0.0,1.0
2020-11-27,78.6,78.99,78.33,78.83,10172,67.7462050597356,68.0823503520168,67.5134890881564,67.9444445910809,11801.6824602208,0.0,1.0
2020-11-30,77.57,78.71,77.57,78.71,539612,66.8584367237111,67.841015270379,66.8584367237111,67.841015270379,626064.635836083,0.0,1.0
2020-12-01,78.61,78.94,78.39,78.68,88266,67.7548241697941,68.0392548017243,67.5652037485073,67.8151579402036,102407.324423304,0.0,1.0
2020-12-02,78.19,78.96,77.94,78.56,25845,67.3928215473375,68.0564930218413,67.1773437958753,67.7117286195017,29985.6943751873,0.0,1.0
2020-12-03,79.0,79.38,78.35,78.56,36089,68.0909694620753,68.4184956442979,67.5307273082734,67.7117286195017,41870.9121418508,0.0,1.0
2020-12-04,80.35,80.38,79.53,79.53,25099,69.2545493199715,69.280406650147,68.5477822951753,68.5477822951753,29120.175783433,0.0,1.0
2020-12-07,79.67,80.46,79.67,80.46,11961,68.6684498359941,69.3493595306149,68.6684498359941,69.3493595306149,13877.3027828058,0.0,1.0
2020-12-08,79.31,79.75,79.25,79.61,28913,68.3581618738885,68.7374027164621,68.3064472135375,68.6167351756432,33545.226599721,0.0,1.0
2020-12-09,78.92,79.81,78.5571,79.81,15170,68.0220165816073,68.789117376813,67.7092290775847,68.789117376813,17600.4249824566,0.0,1.0
2020-12-10,78.39,78.98,78.19,78.46,19148,67.5652037485073,68.0737312419583,67.3928215473375,67.6255375189168,22215.7506634199,0.0,1.0
2020-12-11,78.3461,78.47,77.8,78.32,6475,67.5273658553506,67.6341566289753,67.0566762550564,67.5048699780979,7512.37651690221,0.0,1.0
2020-12-14,78.05,79.36,78.0379,79.36,115220,67.2721540065187,68.4012574241809,67.2617248833479,68.4012574241809,133679.694560227,0.0,1.0
2020-12-15,79.7343,79.7343,77.85,78.32,660062,68.7238707136702,68.7238707136702,67.0997718053489,67.5048699780979,765812.242239307,0.0,1.0
2020-12-16,79.8814,80.61,79.62,80.6,20696,68.8506578226306,69.4786461814923,68.6253542857017,69.4700270714337,24011.7597519395,0.0,1.0
2020-12-17,80.65,80.79,79.8,80.79,16155,69.5131226217262,69.6337901625451,68.7804982667545,69.6337901625451,18743.2343830973,0.0,1.0
2020-12-18,78.85,80.99,78.26,80.99,10910,67.9616828111979,69.8061723637149,67.453155317747,69.8061723637149,12657.9193512592,0.0,1.0
2020-12-21,78.272,78.34,77.22,77.64,13736,67.4634982498172,67.5221081982149,66.556767871664,66.9187704941206,15936.680129138,0.0,1.0
2020-12-22,78.08,78.1,77.14,77.7,61689,68.1353320215463,68.1527847192977,67.3150552272295,67.8037307642693,70692.7958973889,0.97147,1.0
2020-12-23,77.51,78.81,77.44,78.51,10028,67.6379301356308,68.7723554894732,67.5768456935009,68.5105650232019,11491.633147871,0.0,1.0
2020-12-24,78.11,78.17,77.43,77.43,18427,68.1615110681735,68.2138691614277,67.5681193446252,67.5681193446252,21116.506184266,0.0,1.0
2020-12-28,78.75,78.75,78.07,78.31,25123,68.7199973962189,68.7199973962189,68.1266056726706,68.3360380456877,28789.8184656924,0.0,1.0
2020-12-29,78.06,79.22,77.92,78.78,40165,68.1178793237949,69.1301357933773,67.995710439535,68.746176442846,46027.268187499,0.0,1.0
2020-12-30,78.42,78.98,78.1,78.1,42016,68.4320278833205,68.9207034203603,68.1527847192977,68.1527847192977,48148.4302294524,0.0,1.0
2020-12-31,79.15,79.2,77.76,78.31,82370,69.0690513512473,69.1126830956259,67.8560888575236,68.3360380456877,94392.2838442498,0.0,1.0
2021-01-04,76.35,79.73,76.07,79.73,198610,66.6256736660484,69.5751795860385,66.3813358975285,69.5751795860385,227598.05140593,0.0,1.0
2021-01-05,76.36,77.11,76.2,76.55,168287,66.6344000149241,67.2888761806024,66.4947784329128,66.8002006435626,192849.268802929,0.0,1.0
2021-01-06,76.85,77.2578,76.11,76.75,31156,67.0619911098339,67.4178516169854,66.4162412930314,66.9747276210769,35703.3628196121,0.0,1.0
2021-01-07,76.52,77.39,76.16,77.39,162252,66.7740215969355,67.5332139491223,66.4598730374099,67.5332139491223,185933.432539726,0.0,1.0
2021-01-08,77.16,77.25,76.5,76.82,45829,67.332507924981,67.4110450648624,66.7565688991841,67.0358120632068,52517.955278598,0.0,1.0
2021-01-11,76.12,77.05,75.89,76.77,29650,66.4249676419071,67.2365180873482,66.2242616177658,66.9921803188283,33977.5551290762,0.0,1.0
2021-01-12,76.38,76.51,75.67,75.91,30914,66.6518527126756,66.7652952480598,66.0322819425001,66.2417143155172,35426.0417962988,0.0,1.0
2021-01-13,77.62,77.77,76.6,76.6,70498,67.7339199732637,67.8648152063993,66.8438323879412,66.8438323879412,80787.5103369177,0.0,1.0
2021-01-14,78.1371,78.5741,77.715,78.07,11970,68.1851594736266,68.5665009194952,67.8168202875829,68.1266056726706,13717.0770622274,0.0,1.0
2021-01-15,78.9763,79.14,77.75,78.08,17511,68.9174746712762,69.0603250023716,67.8473625086479,68.1353320215463,20066.8117323863,0.0,1.0
2021-01-19,78.66,79.76,78.35,79.76,13321,68.6414602563375,69.6013586326657,68.3709434411905,69.6013586326657,15265.2617832858,0.0,1.0
2021-01-20,80.19,80.55,78.36,78.99,16717,69.9765916343212,70.2907401938468,68.3796697900662,68.929429769236,19156.9237468049,0.0,1.0
2021-01-21,79.74,80.37,79.1758,80.37,288192,69.5839059349142,70.133665914084,69.0915653313467,70.133665914084,330254.96012677,0.0,1.0
2021-01-22,80.0,80.0,79.05,79.53,16718,69.8107910056827,69.8107910056827,68.9817878624902,69.4006526085243,19158.0697014467,0.0,1.0
2021-01-25,80.3015,80.71,79.44,79.93,20902,70.0738904242854,70.4303617758581,69.3221154686429,69.7497065635527,23952.7439226965,0.0,1.0
2021-01-26,81.02,81.19,80.45,80.68,12326,70.7008785910052,70.8492265218922,70.2034767050897,70.404182729231,14125.0369147046,0.0,1.0
2021-01-27,79.7224,81.16,79.42,80.33,46594,69.568547560893,70.8230474752651,69.3046627708915,70.0987605185811,53394.6105795675,0.0,1.0
2021-01-28,80.18,81.015,79.55,80.2,40498,69.9678652854455,70.6965154165673,69.4181053062757,69.9853179831969,46408.8710832151,0.0,1.0
2021-01-29,79.37,80.63,78.85,80.14,599885,69.261031026513,70.3605509848525,68.807260884976,69.9329598899427,687441.000290248,0.0,1.0
2021-02-01,80.79,80.83,78.68,79.84,59918,70.5001725668638,70.5350779623667,68.6589129540889,69.6711694236713,68663.3102267787,0.0,1.0
2021-02-02,81.14,81.51,80.48,81.51,31545,70.8055947775137,71.128469685915,70.2296557517168,71.128469685915,36149.1391752684,0.0,1.0
2021-02-03,81.17,81.35,80.01,81.2,23906,70.8317738241408,70.9888481039036,69.8195173545584,70.8579528707679,27395.1916666339,0.0,1.0
2021-02-04,81.57,82.0,81.14,81.44,33523,71.1808277791692,71.5560607808248,70.8055947775137,71.067385243785,38415.8374567292,0.0,1.0
2021-02-05,82.02,82.16,81.71,82.16,8468,71.5735134785762,71.6956823628361,71.3029966634292,71.6956823628361,9703.94390667849,0.0,1.0
2021-02-08,82.41,82.5,81.56,82.5,37372,71.9138410847289,71.9923782246103,71.1721014302935,71.9923782246103,42826.6168729793,0.0,1.0
2021-02-09,82.75,82.79,82.3413,82.69,7099,72.2105369465031,72.2454423420059,71.8538910679528,72.1581788532488,8135.13200206785,0.0,1.0
2021-02-10,83.4179,84.18,83.13,83.2,10023,72.7933697879117,73.4584048357296,72.54213820378,72.60322264591,11485.9033746621,0.0,1.0
2021-02-11,83.6778,84.03,83.27,83.99,8951,73.0201675951915,73.327509602594,72.66430708804,73.2926042070911,10257.4399986631,0.0,1.0
2021-02-12,83.69,83.88,83.17,83.88,10765,73.0308137408198,73.1966143694583,72.5770435992829,73.1966143694583,12336.2017188703,0.0,1.0
2021-02-16,82.998,84.15,82.69,84.15,10595,72.4269503986207,73.4322257891025,72.1581788532488,73.4322257891025,12141.389429766,0.0,1.0
2021-02-17,82.97,83.06,82.37,83.02,15630,72.4025166217687,72.4810537616501,71.8789356892261,72.4461483661472,17911.2710511791,0.0,1.0
2021-02-18,82.474,82.86,82.36,82.81,8328,71.9696897175334,72.3065267841359,71.8702093403503,72.2628950397573,9543.51025682788,0.0,1.0
2021-02-19,82.7976,83.19,82.52,82.89,47373,72.2520743671514,72.5944962970343,72.0098309223617,72.332705830763,54287.309245522,0.0,1.0
2021-02-22,83.6,83.86,82.52,82.79,8775,72.9522766009384,73.1791616717069,72.0098309223617,72.2454423420059,10055.751981708,0.0,1.0
2021-02-23,84.51,84.73,83.7,83.81,23522,73.7463743486281,73.9383540238937,73.0395400896955,73.1355299273283,26955.1450841865,0.0,1.0
2021-02-24,85.2714,85.4312,84.52,84.9,11978,74.4107985520247,74.5502456070585,73.7551006975038,74.0867019547808,13726.2446993617,0.0,1.0
2021-02-25,83.6748,85.88,83.37,85.54,41971,73.0175496905287,74.9418841446004,72.7515705767971,74.6451882828262,48096.8622705719,0.0,1.0
2021-02-26,82.56,84.03,82.56,83.87,362761,72.0447363178645,73.327509602594,72.0447363178645,73.1878880205826,415707.651810415,0.0,1.0
2021-03-01,82.97,84.2,82.97,83.9,33579,72.4025166217687,73.475857533481,72.4025166217687,73.2140670672097,38480.0109166694,0.0,1.0
2021-03-02,82.34,83.12,81.74,83.12,12753,71.8527566425989,72.5334118549043,71.3291757100563,72.5334118549043,14614.359546749,0.0,1.0
2021-03-03,82.16,82.855,82.0,82.68,22982,71.6956823628361,72.302163609698,71.5560607808248,72.1494525043731,26336.3295776199,0.0,1.0
2021-03-04,81.2836,82.68,80.68,82.44,22876,70.9309051473689,72.1494525043731,70.404182729231,71.940020131356,26214.8583855901,0.0,1.0
2021-03-05,82.35,82.56,80.03,82.22,585944,71.8614829914746,72.0447363178645,69.8369700523098,71.7480404560904,671465.246629053,0.0,1.0
2021-03-08,83.39,84.0,82.21,82.73,20134,72.7690232745485,73.3013305559668,71.7393141072147,72.1930842487516,23072.6507578017,0.0,1.0
2021-03-09,83.68,84.35,83.68,84.35,10642,73.0220873919441,73.6067527666167,73.0220873919441,73.6067527666167,12195.2492979301,0.0,1.0
2021-03-10,84.5,84.9483,83.64,84.28,26030,73.7376479997524,74.1288502198504,72.9871819964413,73.5456683244867,29829.199325796,0.0,1.0
2021-03-11,84.95,85.47,84.42,85.07,6579,74.1303336991593,74.5841038406963,73.6678372087467,74.2350498856678,7539.23558833701,0.0,1.0
2021-03-12,86.58,86.58,85.02,85.02,3722511,75.5527285659001,75.5527285659001,74.1914181412893,74.1914181412893,4265828.75956467,0.0,1.0
2021-03-15,87.77,88.115,86.31,87.07,28524,76.5911640821096,76.8922231183216,75.3171171462559,75.9803196608099,32687.2102024206,0.0,1.0
2021-03-16,87.12,87.89,86.95,87.89,9613,76.0239514051885,76.6958802686182,75.8756034743014,76.6958802686182,11016.0619715281,0.0,1.0
2021-03-17,87.16,87.16,86.165,87.1,54327,76.0588568006913,76.0588568006913,75.1905850875581,76.006498707437,62256.2778245302,0.0,1.0
2021-03-18,86.39,87.07,86.1,87.07,35017,75.3869279372616,75.9803196608099,75.133863819866,75.9803196608099,40127.8936915636,0.0,1.0
2021-03-19,84.94,86.66,84.94,86.66,50923,74.1216073502836,75.6225393569058,74.1216073502836,75.6225393569058,58355.4482238768,0.0,1.0
2021-03-22,85.41,85.49,84.29,84.77,11501,74.531745747442,74.6015565384477,73.5543946733625,73.9732594193965,13179.6243352278,0.0,1.0
2021-03-23,85.1,85.7,84.75,85.26,62607,74.4107461939314,74.9353813022317,74.1047090474229,74.5506488894782,71600.6218525801,0.17134,1.0
2021-03-24,84.9,85.91,84.9,85.46,20447,74.235867824498,75.1190035901369,74.235867824498,74.7255272589116,23384.2527995225,0.0,1.0
2021-03-25,85.66,85.73,83.61,84.52,20705,74.9004056283451,74.9616130576468,73.1079023416522,73.9035989225744,23679.3150200085,0.0,1.0
2021-03-26,87.1,87.16,85.8,85.8,24766,76.1595298882659,76.2119933990959,75.0228204869485,75.0228204869485,28323.6858626192,0.0,1.0
2021-03-29,86.5475,87.09,85.75,87.09,7429,75.676428392706,76.1507859697942,74.9791008945901,76.1507859697942,8496.19083717185,0.0,1.0
2021-03-30,86.84,86.96,86.45,86.83,11250,75.9321880080024,76.0371150296625,75.5911751876072,75.9234440895307,12866.0851956095,0.0,1.0
2021-03-31,85.92,87.07,85.87,86.73,429365,75.1277475086085,76.1332981328509,75.0840279162502,75.836004904814,491044.148445591,0.0,1.0
2021-04-01,87.69,87.69,86.17,86.58,40548,76.6754210780945,76.6754210780945,75.3463454704004,75.7048461277389,46372.802001029,0.0,1.0
2021-04-05,87.71,88.33,86.88,88.33,28090,76.6929089150379,77.2350318602816,75.9671636818891,77.2350318602816,32125.1851684153,0.0,1.0
2021-04-06,88.19,88.19,87.16,87.95,16372,77.1126170016781,77.1126170016781,76.2119933990959,76.902762958358,18723.8708286684,0.0,1.0
2021-04-07,88.3,88.45,87.59,88.44,22485,77.2088001048666,77.3399588819416,76.5879818933778,77.33121496347,25715.0156109583,0.0,1.0
2021-04-08,88.05,88.75,88.01,88.75,7872,76.9902021430747,77.6022764360918,76.9552264691881,77.6022764360918,9002.82868087452,0.0,1.0
2021-04-09,87.96,88.37,87.78,88.16,11640,76.9115068768297,77.2700075341683,76.7541163443396,77.0863852462631,13312.1094823907,0.0,1.0
2021-04-12,88.37,88.37,87.41,87.84,5486,77.2700075341683,77.2700075341683,76.4305913608877,76.8065798551696,6274.0749673879,0.0,1.0
2021-04-13,89.04,89.04,88.05,88.05,7252,77.8558500717703,77.8558500717703,76.9902021430747,76.9902021430747,8293.76443009426,0.0,1.0
2021-04-14,88.33,89.38,88.27,88.9,22289,77.2350318602816,78.1531432998072,77.1825683494515,77.7334352131669,25490.8598155503,0.0,1.0
2021-04-15,89.84,89.84,88.77,89.01,39720,78.5553635495041,78.5553635495041,77.6197642730351,77.8296183163553,45425.8581306321,0.0,1.0
2021-04-16,89.99,90.34,89.76,90.34,53044,78.6865223265792,78.9925594730877,78.4854122017307,78.9925594730877,60663.8776103033,0.0,1.0
2021-04-19,90.31,90.31,89.42,90.11,13804,78.9663277176727,78.9663277176727,78.1881189736938,78.7914493482392,15786.9724480173,0.0,1.0
2021-04-20,91.17,91.24,90.2,90.2,142807,79.7183047062365,79.7795121355382,78.8701446144843,78.8701446144843,163321.513647059,0.0,1.0
2021-04-21,91.84,91.98,90.71,91.2,18210,80.3041472438386,80.426562102442,79.3160844565396,79.7445364616515,20825.9032366266,0.0,1.0
2021-04-22,91.26,92.13,91.09,92.09,38488,79.7969999724816,80.557720879517,79.6483533584631,80.5227452056304,44016.8788452106,0.0,1.0
2021-04-23,91.57,91.71,91.06,91.6,9237,80.0680614451034,80.1904763037068,79.6221216030481,80.0942932005184,10563.9136846085,0.0,1.0
2021-04-26,91.9,92.4,91.67,91.9,9936,80.3566107546686,80.7938066782522,80.1555006298201,80.3566107546686,11363.3264447623,0.0,1.0
2021-04-27,91.97,92.29,91.6,92.29,18311,80.4178181839703,80.6976235750638,80.0942932005184,80.6976235750638,20941.4120903828,0.0,1.0
2021-04-28,91.68,92.17,91.22,91.22,44206,80.1642445482918,80.5926965534037,79.7620242985949,79.7620242985949,50556.2810806325,0.0,1.0
2021-04-29,92.49,92.8,91.95,92.49,13604,80.8725019444972,81.1435634171191,80.400330347027,80.8725019444972,15558.2420445398,0.0,1.0
2021-04-30,92.86,93.03,92.09,92.165,689127,81.1960269279491,81.3446735419676,80.5227452056304,80.5883245941679,788121.483786206,0.0,1.0
2021-05-03,92.57,93.49,92.48,93.49,59423,80.9424532922706,81.7468937916645,80.8637580260256,81.7468937916645,67959.2338292183,0.0,1.0
2021-05-04,92.13,92.98,91.82,92.13,13195,80.557720879517,81.3009539496092,80.2866594068952,80.557720879517,15090.4883694283,0.0,1.0
2021-05-05,90.37,91.97,90.0,91.97,105200,79.0187912285027,80.4178181839703,78.6952662450508,80.4178181839703,120312.192229167,0.0,1.0
2021-05-06,91.26,91.29,90.26,90.26,7837,79.7969999724816,79.8232317278966,78.9226081253143,78.9226081253143,8962.80086026595,0.0,1.0
2021-05-07,92.39,92.43,91.04,91.04,153914,80.7850627597805,80.8200384336672,79.6046337661048,79.6046337661048,176024.056604182,0.0,1.0
2021-05-10,92.35,93.54,92.35,92.81,96274,80.7500870858938,81.7906133840228,80.7500870858938,81.1523073355908,110103.954321966,0.0,1.0
2021-05-11,91.11,91.465,90.56,91.465,17118,79.6658411954065,79.9762503011508,79.1849256794645,79.9762503011508,19577.0352336395,0.0,1.0
2021-05-12,88.9,90.99,88.8,90.99,13828,77.7334352131669,79.5609141737464,77.6459960284502,79.5609141737464,15814.4200964346,0.0,1.0
2021-05-13,90.16,90.62,89.03,89.11,6334,78.8351689405976,79.2373891902945,77.8471061532986,77.917057501072,7243.89187813252,0.0,1.0
2021-05-14,91.21,91.36,90.37,90.79,28489,79.7532803801232,79.8844391571983,79.0187912285027,79.386035804313,32581.5023233529,0.0,1.0
2021-05-17,91.25,91.34,90.92,91.34,8763,79.7882560540099,79.8669513202549,79.4997067444447,79.8669513202549,10021.8226283668,0.0,1.0
2021-05-18,91.37,91.88,90.8,91.44,8969,79.89318307567,80.3391229177252,79.3947797227846,79.9543905049717,10257.4149439486,0.0,1.0
2021-05-19,91.03,91.03,89.7543,90.79,9361,79.5958898476331,79.5958898476331,78.4804281682019,79.386035804313,10705.7265347645,0.0,1.0
2021-05-20,91.97,92.06,90.73,91.0,8573,80.4178181839703,80.4965134502153,79.3335722934829,79.5696580922181,9804.52874506316,0.0,1.0
2021-05-21,91.88,92.32,91.63,92.18,35838,80.3391229177252,80.7238553304788,80.1205249559334,80.6014404718754,40986.2009991338,0.0,1.0
2021-05-24,92.99,93.31,92.09,92.09,6252,81.3096978680809,81.5895032591744,80.5227452056304,80.5227452056304,7150.11241270674,0.0,1.0
2021-05-25,93.01,93.38,92.885,93.38,6504,81.3271857050242,81.6507106884761,81.2178867241283,81.6507106884761,7438.3127210884,0.0,1.0
2021-05-26,93.36,93.8,92.86,93.23,5759,81.6332228515327,82.0179552642863,81.1960269279491,81.519551911401,6586.2919681347,0.0,1.0
2021-05-27,92.97,93.59,92.97,93.51,36515,81.2922100311375,81.8343329763812,81.2922100311375,81.7643816286078,41760.4534149051,0.0,1.0
2021-05-28,93.75,93.91,93.24,93.5,62953,81.974235671928,82.1141383674747,81.5282958298727,81.7556377101362,71996.3254505962,0.0,1.0
2021-06-01,95.4316,95.49,93.93,94.31,158386,83.4446130021244,83.4956774859989,82.1316262044181,82.4638951063416,181138.468425939,0.0,1.0
2021-06-02,96.76,96.76,95.65,96.0,88259,84.6061551319013,84.6061551319013,83.6355801815457,83.9416173280542,100937.583402605,0.0,1.0
2021-06-03,96.45,96.71,96.09,96.71,42482,84.3350936592795,84.562435539543,84.0203125942993,84.562435539543,48584.6250026564,0.0,1.0
2021-06-04,96.39,96.82,95.97,96.695,50409,84.2826301484495,84.6586186427314,83.9153855726392,84.5493196618355,57650.3545444872,0.0,1.0
2021-06-07,97.68,97.84,96.67,96.67,35775,85.4105956312952,85.5504983268419,84.5274598656563,84.5274598656563,40914.1509220383,0.0,1.0
2021-06-08,98.64,98.93,97.89,97.89,39068,86.2500118045757,86.5035854402542,85.5942179192003,85.5942179192003,44680.1970152954,0.0,1.0
2021-06-09,98.85,99.2233,98.81,98.95,35576,86.4336340924808,86.7600445690284,86.3986584185942,86.5210732771976,40686.5641705782,0.0,1.0
2021-06-10,99.64,99.82,98.89,99.15,10907,87.124403651743,87.281794184233,86.4686097663675,86.695951646631,12473.8125536456,0.0,1.0
2021-06-11,99.29,99.74,98.81,99.74,37727,86.8183665052344,87.2118428364597,86.3986584185942,87.2118428364597,43146.5596599788,0.0,1.0
2021-06-14,99.64,99.64,99.1011,99.3,33083,87.124403651743,87.124403651743,86.6531938853045,86.8271104237061,37835.4396912311,0.0,1.0
2021-06-15,98.44,99.84,98.42,99.84,59367,86.0751334351423,87.2992820211764,86.0576455981989,87.2992820211764,67895.1893162446,0.0,1.0
2021-06-16,97.7,98.9712,97.66,98.75,9670,85.4280834682385,86.5396103843575,85.3931077943518,86.3461949077641,11059.1150081373,0.0,1.0
2021-06-17,97.44,97.79,96.92,97.75,10335,85.200741587975,85.5067787344836,84.7460578274481,85.4718030605969,11819.6435997,0.0,1.0
2021-06-18,95.79,97.3,95.79,97.17,6791,83.7579950401491,85.0783267293716,83.7579950401491,84.9646557892399,7766.54085007862,0.0,1.0
2021-06-21,97.9,98.09,95.83,96.15,24330,85.602961837672,85.7690962886337,83.7929707140358,84.0727761051293,27825.0535830382,0.0,1.0
2021-06-22,97.07,97.9,97.07,97.9,6844,85.1283944065404,85.8562873431576,85.1283944065404,85.8562873431576,7804.05979263904,0.28726,1.0
2021-06-23,96.9727,97.4,96.9727,97.23,32071,85.0430643068623,85.4177976223039,85.0430643068623,85.2687111172136,36569.8424327479,0.0,1.0
2021-06-24,96.5527,97.3,96.2899,97.3,6821,84.6747329413452,85.3300996781331,84.4442627440645,85.3300996781331,7777.83340818101,0.0,1.0
2021-06-25,97.31,97.31,96.6,96.61,6766,85.3388694725502,85.3388694725502,84.7162140689379,84.724983863355,7715.11814099879,0.0,1.0
2021-06-28,96.59,97.35,95.95,97.32,11843,84.7074442745209,85.3739486502185,84.1461774318281,85.3476392669673,13504.3074407107,0.0,1.0
2021-06-29,96.47,97.06,96.45,97.03,7290,84.602206741516,85.1196246121234,84.5846671526818,85.0933152288721,8312.62359560762,0.0,1.0
2021-06-30,95.83,96.89,95.83,96.62,148796,84.0409398988232,84.9705381070331,84.0409398988232,84.7337536577721,169668.743557206,0.0,1.0
2021-07-01,96.39,97.23,95.8,96.23,297297,84.5320483861794,85.2687111172136,84.014630515572,84.3917316755062,339001.105226798,0.0,1.0
2021-07-02,96.74,97.01,96.32,96.6,22285,84.838991190777,85.075775640038,84.4706598252599,84.7162140689379,25411.0859846524,0.0,1.0
2021-07-06,97.518,97.58,95.91,96.97,7022,85.5212811964254,85.5756539218112,84.1110982541598,85.0406964623697,8007.02920279242,0.0,1.0
2021-07-07,97.59,97.91,97.27,97.4,6873,85.5844237162283,85.8650571375747,85.3037902948819,85.4177976223039,7837.12784260785,0.0,1.0
2021-07-08,97.32,97.72,96.54,96.76,11970,85.3476392669673,85.6984310436503,84.6635953024355,84.8565307796111,13649.1226940224,0.0,1.0
2021-07-09,99.13,99.13,97.71,97.87,7388,86.9349720564577,86.9349720564577,85.6896612492332,85.8299779599064,8424.3707989505,0.0,1.0
2021-07-12,100.1526,100.25,99.14,99.21,596184,87.8317712335478,87.9171890311701,86.9437418508748,87.0051304117943,679815.251813955,0.0,1.0
2021-07-13,98.66,100.21,98.5,100.21,11431,86.5227917188552,87.8821098535018,86.3824750081821,87.8821098535018,13034.5130756366,0.0,1.0
2021-07-14,99.55,99.79,98.72,99.14,7181,87.3033034219749,87.5137784879847,86.5754104853577,86.9437418508748,8188.3333388283,0.0,1.0
2021-07-15,99.79,99.84,99.33,99.5,9754,87.5137784879847,87.55762746007,87.1103679447992,87.2594544498895,11122.2675653713,0.0,1.0
2021-07-16,99.8,100.4848,99.8,100.21,4039,87.5225482824017,88.123103804083,87.5225482824017,87.8821098535018,4605.58116634557,0.0,1.0
2021-07-19,97.6348,98.97,97.19,98.97,9633,85.6237123952168,86.7946553457846,85.2336319395453,86.7946553457846,10984.2939775704,0.0,1.0
2021-07-20,100.2873,100.63,98.25,98.25,9447,87.9499003643458,88.2504412190189,86.1632301477552,86.1632301477552,10772.202346736,0.0,1.0
2021-07-21,100.2827,100.8585,100.23,100.62,107700,87.9458662589139,88.450831021449,87.8996494423359,88.2416714246018,122807.895918648,0.0,1.0
2021-07-22,99.4413,100.26,99.2474,100.26,11043,87.2079757566613,87.9259588255871,87.0379294429142,87.9259588255871,12592.0853726056,0.0,1.0
2021-07-23,100.2899,100.3,99.94,99.965,4978,87.9521805108942,87.9610380032554,87.6453254042408,87.6672498902835,5676.30181878392,0.0,1.0
2021-07-26,100.28,100.38,99.89,100.38,121176,87.9434984144213,88.031196358592,87.6014764321554,88.031196358592,138174.276655878,0.0,1.0
2021-07-27,100.75,101.07,100.1799,100.25,18197,88.3556787520238,88.6363121733702,87.8557127723064,87.9171890311701,20749.6312166354,0.0,1.0
2021-07-28,100.45,100.98,100.23,100.98,68593,88.0925849195116,88.5573840236165,87.8996494423359,88.5573840236165,78215.0603969154,0.0,1.0
2021-07-29,100.31,101.335,100.26,100.95,18187,87.9698077976725,88.8687117254226,87.9259588255871,88.5310746403653,20738.2284407841,0.0,1.0
2021-07-30,100.54,101.8339,100.31,100.31,367049,88.1715130692652,89.3062367688905,87.9698077976725,87.9698077976725,418537.747344881,0.0,1.0
2021-08-02,100.1234,101.859,100.1234,100.77,123004,87.8061634338499,89.3282489528773,87.8061634338499,88.3732183408579,140258.704081498,0.0,1.0
2021-08-03,100.23,100.66,99.62,100.66,5588,87.8996494423359,88.2767506022701,87.3646919828944,88.2767506022701,6371.87114571405,0.0,1.0
2021-08-04,99.5823,100.43,99.5823,100.225,11813,87.331629857942,88.0750453306774,87.331629857942,87.8952645451274,13470.0991131568,0.0,1.0
2021-08-05,101.07,101.07,100.1,100.1,21627,88.6363121733702,88.6363121733702,87.785642114914,87.785642114914,24660.7833336359,0.0,1.0
2021-08-06,100.9076,101.46,100.83,101.38,17984,88.4938907120369,88.9783341556361,88.4258371073604,88.9081758002995,20506.7520910024,0.0,1.0
2021-08-09,100.3961,100.64,100.22,100.64,13052,88.0453157276035,88.259211013436,87.8908796479189,88.259211013436,14882.9030411345,0.0,1.0
2021-08-10,99.37,100.3383,99.37,100.33,8142,87.1454471224675,87.9946263158728,87.1454471224675,87.9873473865067,9284.14009813955,0.0,1.0
2021-08-11,99.9364,100.0557,99.29,99.75,7578,87.6421682782506,87.7467919256463,87.0752887671309,87.4786993103164,8641.02354012546,0.0,1.0
2021-08-12,100.08,100.34,99.77,100.34,6128,87.7681025260798,87.9961171809237,87.4962388991505,87.9961171809237,6987.62104168498,0.0,1.0
2021-08-13,100.66,100.73,100.1,100.37,8449,88.2767506022701,88.3381391631896,87.785642114914,88.022426564175,9634.20531677487,0.0,1.0
2021-08-16,100.61,100.8683,100.51,100.51,12252,88.2329016301847,88.4594254199778,88.145203686014,88.145203686014,13970.6809730294,0.0,1.0
2021-08-17,100.4337,100.44,99.61,100.44,7573,88.0782901546117,88.0838151250945,87.3559221884773,88.0838151250945,8635.3221521998,0.0,1.0
2021-08-18,99.54,100.15,99.53,100.15,10681,87.2945336275578,87.8294910869993,87.2857638331407,87.8294910869993,12179.3048867881,0.0,1.0
2021-08-19,99.81,99.92,98.9,99.25,6170,87.5313180768188,87.6277858154066,86.733266784865,87.0402095894626,7035.5127002605,0.0,1.0
2021-08-20,100.35,100.73,99.17,99.88,23789,88.0048869753408,88.3381391631896,86.970051234126,87.5927066377383,27126.06347269,0.0,1.0
2021-08-23,100.16,100.76,99.92,100.76,12485,87.8382608814164,88.3644485464409,87.6277858154066,88.3644485464409,14236.365650365,0.0,1.0
2021-08-24,99.8081,100.42,99.53,100.42,8452,87.5296518158796,88.0662755362603,87.2857638331407,88.0662755362603,9637.62614953026,0.0,1.0
2021-08-25,99.87,100.53,99.5891,99.99,3620,87.5839368433213,88.1627432748482,87.3375933181456,87.6891743763261,4127.80485817552,0.0,1.0
2021-08-26,99.9622,100.24,99.92,100.05,5927,87.6647943478467,87.908419236753,87.6277858154066,87.7417931428286,6758.42524707358,0.0,1.0
2021-08-27,100.9485,101.33,100.31,100.31,254344,88.5297591712027,88.8643268282141,87.9698077976725,87.9698077976725,290022.762112651,0.0,1.0
2021-08-30,101.84,101.84,100.93,101.13,12082,89.3115863434849,89.3115863434849,88.5135350515311,88.6889309398726,13776.8337835571,0.0,1.0
2021-08-31,102.4,102.57,101.68,102.03,253790,89.8026948308411,89.9517813359313,89.1712696328117,89.4782124374093,289391.048330488,0.0,1.0
2021-09-01,103.9416,104.1332,102.77,102.77,6360,91.1546463381772,91.3226755992084,90.1271772242728,90.1271772242728,7252.16544143546,0.0,1.0
2021-09-02,104.52,104.52,103.47,104.42,31641,91.6618912472608,91.6618912472608,90.741062833468,91.5741933030901,36079.5230711414,0.0,1.0
2021-09-03,104.54,104.6,103.57,104.46,78433,91.679430836095,91.7320496025974,90.8287607776387,91.6092724807583,89435.391834608,0.0,1.0
2021-09-07,103.23,104.54,102.85,104.54,32664,90.5305877674582,91.679430836095,90.1973355796094,91.679430836095,37246.0270407308,0.0,1.0
2021-09-08,103.885,104.03,103.07,103.07,5268,91.1050093017766,91.2321713208242,90.390271056785,90.390271056785,6006.98231847201,0.0,1.0
2021-09-09,101.65,103.44,101.65,103.44,9048,89.1449602495605,90.7147534502168,89.1449602495605,90.7147534502168,10317.2315902686,0.0,1.0
2021-09-10,100.28,101.96,100.25,101.96,115774,87.9434984144213,89.4168238764898,87.9171890311701,89.4168238764898,132014.497140998,0.0,1.0
2021-09-13,100.9302,101.73,100.49,101.08,8970,88.5137104474195,89.2151186048971,88.1276640971798,88.6450819677872,10228.2899386283,0.0,1.0
2021-09-14,100.53,101.49,100.15,101.49,300539,88.1627432748482,89.0046435388873,87.8294910869993,89.0046435388873,342697.885157794,0.0,1.0
2021-09-15,100.92,101.4644,100.52,100.78,125303,88.5047652571141,88.9821928651796,88.1539734804311,88.381988135275,142880.202249715,0.0,1.0
2021-09-16,100.9833,101.4478,100.31,100.94,20598,88.5602780557741,88.9676350064472,87.9698077976725,88.5223048459482,23487.4376985358,0.0,1.0
2021-09-17,99.94,100.87,99.94,100.87,13963,87.6453254042408,88.4609162850287,87.6453254042408,88.4609162850287,15921.6959211892,0.0,1.0
2021-09-20,99.53,99.55,98.372,99.03,8156,87.2857638331407,87.3033034219749,86.2702216396435,86.847274112287,9300.10398433138,0.0,1.0
2021-09-21,98.85,99.805,98.85,99.42,10451,87.2679611504741,88.1110658838954,87.2679611504741,87.7711754939821,11838.0369654641,0.6597,1.0
2021-09-22,99.73,100.24,99.52,99.52,9018,88.044853470276,88.4950978828884,87.8594587121414,87.8594587121414,10214.8519141284,0.0,1.0
2021-09-23,99.69,100.12,99.69,100.02,2660,88.0095401830122,88.3891580210973,88.0095401830122,88.3008748029379,3013.03017205383,0.0,1.0
2021-09-24,98.677,99.535,98.55,99.33,6663,87.1152311830585,87.8727011948653,87.0031114959962,87.6917205976387,7547.30076556191,0.0,1.0
2021-09-27,97.37,99.44,97.37,98.75,10425,85.9613695217163,87.788832137614,85.9613695217163,87.1796779323148,11808.5862946095,0.0,1.0
2021-09-28,97.05,97.35,96.16,97.06,27811,85.6788632236066,85.9437128780845,84.8931425819887,85.6876915454225,31502.0233514997,0.0,1.0
2021-09-29,97.81,98.27,97.59,97.59,17370,86.3498156816173,86.7559184851501,86.1555926016668,86.1555926016668,19675.3135671335,0.0,1.0
2021-09-30,96.165,98.09,96.165,98.09,356741,84.8975567428967,86.5970086924633,84.8975567428967,86.5970086924633,404086.991206262,0.0,1.0
2021-10-01,97.67,98.25,96.4301,96.59,66323,86.2262191761942,86.7382618415182,85.131595554237,85.2727604200738,75125.2631959122,0.0,1.0
2021-10-04,97.76,98.07,97.32,97.5,16403,86.3056740725376,86.5793520488315,85.9172279126367,86.0761377053234,18579.975154962,0.0,1.0
2021-10-05,96.97,97.89,96.78,97.89,7684,85.6082366490791,86.4204422561447,85.4404985345764,86.4204422561447,8703.80595566227,0.0,1.0
2021-10-06,98.06,98.06,95.57,96.5,10989,86.5705237270156,86.5705237270156,84.3722715948488,85.1933055237304,12447.4393085337,0.0,1.0
2021-10-07,98.33,99.0587,98.328,98.56,7998,86.8088884160457,87.4522082267725,86.8071227516825,87.0119398178121,9059.4794421378,0.0,1.0
2021-10-08,97.62,98.52,97.57,98.37,45395,86.1820775671146,86.9766265305483,86.1379359580349,86.8442017033094,51419.7385941292,0.0,1.0
2021-10-11,97.91,98.12,97.13,97.63,22722,86.4380988997766,86.6234936579111,85.749489798134,86.1909058889305,25737.6208907546,0.0,1.0
2021-10-12,99.07,99.49,97.69,97.97,14684,87.4621842304245,87.8329737466936,86.2438758198261,86.4910688306722,16632.832724225,0.0,1.0
2021-10-13,100.1247,100.1247,98.83,99.32,5469,88.3933073323507,88.3933073323507,87.2503045068422,87.6828922758228,6194.83534246707,0.0,1.0
2021-10-14,101.3728,101.3728,100.65,100.65,9442,89.495170178197,89.495170178197,88.8570590773416,88.8570590773416,10695.1243926813,0.0,1.0
2021-10-15,101.47,102.23,101.18,102.0,14310,89.5809814662479,90.2519339242586,89.3249601335859,90.0488825224922,16209.1961511618,0.0,1.0
2021-10-18,101.85,102.03,101.02,101.02,42066,89.9164576952532,90.07536748794,89.183706984531,89.183706984531,47648.9200066228,0.0,1.0
2021-10-19,101.55,102.17,101.5,102.17,9640,89.6516080407753,90.198963993363,89.6074664316957,90.198963993363,10919.4025784207,0.0,1.0
2021-10-20,103.18,103.18,101.56,101.56,9837,91.090624496772,91.090624496772,89.6604363625913,89.6604363625913,11142.5480460502,0.0,1.0
2021-10-21,103.18,103.32,102.7634,103.19,9049,91.090624496772,91.214221002195,90.7228366099203,91.0994528185879,10249.966175532,0.0,1.0
2021-10-22,103.4,103.955,103.27,103.27,18775,91.2848475767225,91.7748194375066,91.1700793931154,91.1700793931154,21266.782511395,0.0,1.0
2021-10-25,103.7,103.95,102.73,103.58,61859,91.5496972312004,91.7704052765987,90.6933500150551,91.4437573694092,70068.8095537887,0.0,1.0
2021-10-26,103.98,104.34,103.56,103.86,10533,91.7968902420465,92.11470982742,91.4261007257774,91.6909503802553,11930.9198504673,0.0,1.0
2021-10-27,103.24,104.12,103.24,104.12,5815,91.1435944276676,91.9204867474695,91.1435944276676,91.9204867474695,6586.75580845603,0.0,1.0
2021-10-28,104.71,104.74,103.36,103.72,42026,92.4413577346094,92.4678427000572,91.2495342894588,91.5673538748323,47603.611282231,0.0,1.0
2021-10-29,103.65,104.5,103.65,104.5,361311,91.5055556221208,92.2559629764749,91.5055556221208,92.2559629764749,409263.512968023,0.0,1.0
2021-11-01,104.27,104.37,102.64,103.7,12165,92.0529115747084,92.1411947928678,90.6138951187118,91.5496972312004,13779.5158056522,0.0,1.0
2021-11-02,104.99,105.42,104.59,104.8,165904,92.6885507454555,93.0681685835405,92.3354178728182,92.5208126309528,187922.465287375,0.0,1.0
2021-11-03,105.86,105.98,105.07,105.07,22190,93.4566147434414,93.5625546052326,92.7591773199829,92.7591773199829,25135.0148563438,0.0,1.0
2021-11-04,104.5,105.9,104.15,105.79,20765,92.2559629764749,93.4919280307052,91.9469717129173,93.3948164907299,23520.8915498864,0.0,1.0
2021-11-05,105.33,106.49,105.16,105.16,17618,92.9887136871971,94.012799017845,92.8386322163263,92.8386322163263,19956.2276583626,0.0,1.0
2021-11-08,105.101,105.8,104.74,105.8,20247,92.7865451176123,93.4036448125458,92.4678427000572,93.4036448125458,22934.1435690128,0.0,1.0
2021-11-09,105.34,105.48,105.04,105.34,7002,92.997542009013,93.1211385144361,92.7326923545351,92.997542009013,7931.29220478231,0.0,1.0
2021-11-10,105.1694,105.77,104.9,104.9,10740,92.8469308388332,93.377159847098,92.6090958491121,92.6090958491121,12165.3924991948,0.0,1.0
2021-11-11,105.4,105.58,104.84,105.58,18043,93.0505119399086,93.2094217325954,92.5561259182165,93.2094217325954,20437.6328550253,0.0,1.0
2021-11-12,105.39,105.86,104.95,105.86,11719,93.0416836180927,93.4566147434414,92.6532374581917,93.4566147434414,13274.3235286838,0.0,1.0
2021-11-15,106.59,106.59,105.58,105.7,10372,94.1010822360044,94.1010822360044,93.2094217325954,93.3153615943865,11748.5522347904,0.0,1.0
2021-11-16,105.87,106.55,105.46,106.55,70631,93.4654430652574,94.0657689487406,93.1034818708042,94.0657689487406,80005.0128129075,0.0,1.0
2021-11-17,106.39,106.43,104.18,105.85,11552,93.9245157996858,93.9598290869495,91.9734566783651,93.4477864216255,13085.1596043481,0.0,1.0
2021-11-18,106.51,106.67,106.235,106.53,14031,94.0304556614769,94.1717088105318,93.7876768115388,94.0481123051088,15893.1677985291,0.0,1.0
2021-11-19,105.65,106.64,105.28,106.64,14826,93.2712199853069,94.145223845084,92.9445720781174,94.145223845084,16793.6786958158,0.0,1.0
2021-11-22,105.33,106.12,105.32,106.03,13049,92.9887136871971,93.6861511106556,92.9798853653812,93.6066962143122,14780.8386147107,0.0,1.0
2021-11-23,106.02,106.4,105.48,105.48,12854,93.5978678924963,93.9333441215017,93.1211385144361,93.1211385144361,14559.9585833007,0.0,1.0
2021-11-24,107.28,107.36,105.89,105.89,22161,94.7102364413036,94.780863015831,93.4830997088892,93.4830997088892,25102.1660311598,0.0,1.0
2021-11-26,103.94,105.97,103.33,105.15,6475,91.7615769547827,93.5537262834167,91.223049324011,92.8298038945103,7334.34976092052,0.0,1.0
2021-11-29,104.96,105.7,104.18,104.93,20047,92.6620657800077,93.3153615943865,91.9734566783651,92.6355808145599,22707.5999470538,0.0,1.0
2021-11-30,102.78,104.36,102.78,104.33,185441,90.7374916241348,92.1323664710518,90.7374916241348,92.105881505604,210052.378998434,0.0,1.0
2021-12-01,101.2,105.15,101.19,103.54,45476,89.3426167772178,92.8298038945103,89.3337884554018,91.4084440821455,51511.4887610226,0.0,1.0
2021-12-02,104.01,104.7,101.8,101.88,17142,91.8233752074943,92.4325294127935,89.8723160861736,89.942942660701,19417.0538381003,0.0,1.0
2021-12-03,103.55,104.3,102.8391,104.2,23721,91.4172724039614,92.0793965401562,90.7896670060669,91.9911133219969,26869.2062824395,0.0,1.0
2021-12-06,105.5539,106.26,104.345,104.345,18466,93.1863798126558,93.8097476160787,92.1191239883279,92.1191239883279,20916.7726154684,0.0,1.0
2021-12-07,106.7,107.08,106.29,106.56,19194,94.1981937759796,94.533670004985,93.8362325815264,94.0745972705566,21741.391399399,0.0,1.0
2021-12-08,107.72,107.87,106.64,107.06,11719,95.0986826012045,95.2311074284435,94.145223845084,94.5160133613531,13274.3235286838,0.0,1.0
2021-12-09,106.14,107.68,106.12,107.57,27474,93.7038077542875,95.0633693139408,93.6861511106556,94.9662577739656,31120.2973484989,0.0,1.0
2021-12-10,106.18,106.64,105.83,106.64,67952,93.7391210415512,94.145223845084,93.4301297779936,94.145223845084,76970.4609967677,0.0,1.0
2021-12-13,107.11,107.46,105.65,106.41,26831,94.5601549704327,94.8691462339903,93.2712199853069,93.9421724433176,30391.9596039009,0.0,1.0
2021-12-14,105.76,107.06,105.29,106.92,33417,93.3683315252821,94.5160133613531,92.9534003999334,94.3924168559301,37852.0410750086,0.0,1.0
2021-12-15,107.39,107.5,106.2,106.2,10671,94.8073479812788,94.904459521254,93.7567776851831,93.7567776851831,12087.234949619,0.0,1.0
2021-12-16,107.06,108.06,106.57,108.0,58001,94.5160133613531,95.3988455429462,94.0834255923725,95.3458756120506,65698.7830862009,0.0,1.0
2021-12-17,107.0,107.98,106.8118,106.92,18695,94.4630434304575,95.3282189684187,94.2968944138817,94.3924168559301,21176.1650626114,0.0,1.0
2021-12-20,106.05,106.31,105.02,105.93,23310,93.6243528579441,93.8538892251583,92.7150357109033,93.5184129961529,26403.6591393138,0.0,1.0
2021-12-21,106.7,106.8737,106.03,106.03,6723,94.880146322973,95.0346044430883,94.2843665850499,94.2843665850499,7560.52902319684,0.77246,1.0
2021-12-22,107.71,107.75,107.05,107.05,10041,95.7782620473048,95.8138309868823,95.1913745442761,95.1913745442761,11291.8744491922,0.0,1.0
2021-12-23,107.5672,107.775,107.24,107.73,4878,95.6512809330131,95.8360615741182,95.3603270072692,95.7960465170935,5485.68504762073,0.0,1.0
2021-12-27,109.21,109.21,107.44,107.76,16446,97.1120972814609,97.1120972814609,95.5381717051567,95.8227232217766,18494.7880879808,0.0,1.0
2021-12-28,109.58,109.6499,109.01,109.27,53694,97.4411099725528,97.5032666944644,96.9342525835734,97.1654506908271,60383.0202843271,0.0,1.0
2021-12-29,110.44,110.64,109.37,109.97,9159,98.2058421734689,98.3836868713564,97.2543730397709,97.7879071334333,10299.9978169656,0.0,1.0
2021-12-30,110.78,111.2566,110.38,110.38,24524,98.5081781598777,98.9319820749435,98.1524887641027,98.1524887641027,27579.1185132945,0.0,1.0
2021-12-31,111.06,111.765,111.06,111.18,406810,98.7571607369201,99.3840632969735,98.7571607369201,98.8638675556526,457489.039406025,0.0,1.0
2022-01-03,110.33,111.6,108.95,111.6,55859,98.1080275896308,99.2373414212163,96.8808991742072,99.2373414212163,62817.7287976725,0.0,1.0
2022-01-04,110.6902,111.37,110.53,110.59,19800,98.4283258905262,99.0328200186457,98.2858722875183,98.3392256968845,22266.6182744753,0.0,1.0
2022-01-05,108.31,110.77,108.24,110.77,19416,96.3117961409672,98.4992859249833,96.2495504967066,98.4992859249833,21834.7808291521,0.0,1.0
2022-01-06,108.29,108.8,107.73,108.31,13464,96.2940116711785,96.7475156507916,95.7960465170935,96.3117961409672,15141.3004266432,0.0,1.0
2022-01-07,107.42,108.43,107.41,108.43,195894,95.5203872353679,96.4185029596997,95.5114950004735,96.4185029596997,220297.824255559,0.0,1.0
2022-01-10,106.8799,106.91,105.76,106.91,21579,95.0401176287228,95.0668832557548,94.0442762429018,95.0668832557548,24267.2401891365,0.0,1.0
2022-01-11,107.07,107.24,105.75,107.24,58836,95.2091590140648,95.3603270072692,94.0353840080074,95.3603270072692,66165.5935756075,0.0,1.0
2022-01-12,107.27,107.77,107.23,107.51,11663,95.3870037119523,95.831615456671,95.3514347723748,95.6004173494173,13115.9378250104,0.0,1.0
2022-01-13,107.35,108.26,107.18,107.61,134048,95.4581415911073,96.2673349664954,95.3069735979029,95.689339698361,150747.254871559,0.0,1.0
2022-01-14,106.67,107.06,105.4872,107.06,81429,94.8534696182899,95.2002667791704,93.8016960749833,95.2002667791704,91573.1545188004,0.0,1.0
2022-01-18,105.57,106.1,104.9,106.1,147875,93.8753237799087,94.3466122293105,93.2795440419856,94.3466122293105,166296.776633234,0.0,1.0
2022-01-19,104.13,106.57,104.1,106.5,109365,92.5948419551188,94.7645472693461,92.5681652504357,94.7023016250855,122989.32866606,0.0,1.0
2022-01-20,102.69,105.2826,102.6131,104.27,37141,91.3143601303289,93.6197609490444,91.2459788439912,92.71933324364,41767.9024915297,0.0,1.0
2022-01-21,102.5,103.6,102.195,102.59,44497,91.1454076673358,92.123553505717,90.8741945030574,91.2254377813852,50040.2885535014,0.0,1.0
2022-01-24,102.17,102.34,98.74,101.09,117757,90.8519639158214,91.0031319090258,87.8019273470511,89.891602547229,132426.77616906,0.0,1.0
2022-01-25,101.93,102.62,100.1194,101.24,91230,90.6385502783565,91.2521144860683,89.0285222283811,90.0249860706446,102595.130564666,0.0,1.0
2022-01-26,100.71,103.74,100.05,102.57,126369,89.5536976212428,92.2480447942382,88.9668101182141,91.2076533115964,142111.630541776,0.0,1.0
2022-01-27,99.21,102.08,98.81,101.57,76885,88.2198623870867,90.7719338017721,87.8641729913117,90.318429822159,86463.0780824764,0.0,1.0
2022-01-28,102.02,102.07,98.03,99.33,101703,90.7185803924058,90.7630415668777,87.1705786695505,88.3265692058192,114372.822139847,0.0,1.0
2022-01-31,103.33,103.33,101.4,102.03,49112,91.8834631635689,91.8834631635689,90.1672618289546,90.7274726273002,55230.2099341429,0.0,1.0
2022-02-01,102.75,103.65,102.19,103.65,408456,91.3677135396951,92.1680146801888,90.8697483856102,92.1680146801888,459340.092622176,0.0,1.0
2022-02-02,104.13,104.34,103.12,103.27,30806,92.5948419551188,92.7815788879007,91.696726230787,91.8301097542026,34643.7092203781,0.0,1.0
2022-02-03,102.92,103.75,102.89,103.47,35765,91.5188815328995,92.2569370291326,91.4922048282164,92.0079544520901,40220.4849791217,0.0,1.0
2022-02-04,101.91,102.95,100.9612,102.58,58499,90.6207658085677,91.5455582375826,89.7770705617895,91.2165455464908,65786.6112342692,0.0,1.0
2022-02-07,101.56,102.31,101.41,102.13,68548,90.3095375872646,90.9764552043427,90.176154063849,90.8163949762439,77087.4822969057,0.0,1.0
2022-02-08,101.01,101.74,100.8485,101.74,31631,89.820464668074,90.4695978153634,89.6768550745299,90.4695978153634,35571.4849818146,0.0,1.0
2022-02-09,103.39,103.4131,102.15,102.26,23138,91.9368165729351,91.9573576355411,90.8341794460327,90.9319940298708,26020.4552340813,0.0,1.0
2022-02-10,101.0,103.23,100.5,102.49,45747,89.8115724331797,91.7945408146251,89.3669606884609,91.1365154324414,51446.0094041627,0.0,1.0
2022-02-11,100.37,101.72,99.71,101.45,94823,89.2513616348341,90.4518133455746,88.6644741318054,90.2117230034265,106635.734577807,0.0,1.0
2022-02-14,99.43,100.81,99.0,100.49,94125,88.4154915547629,89.6426199701866,88.0331254543048,89.3580684535666,105850.780054797,0.0,1.0
2022-02-15,100.24,100.81,99.9,100.44,47537,89.1357625812072,89.6426199701866,88.8334265947985,89.3136072790947,53459.0016623097,0.0,1.0
2022-02-16,100.8,101.1,99.7872,100.86,205910,89.6337277352922,89.9004947821234,88.73312218519,89.6870811446584,231561.584287738,0.0,1.0
2022-02-17,100.11,100.77,99.95,100.28,25578,89.0201635275804,89.6070510306091,88.8778877692704,89.1713315207847,28764.4223345722,0.0,1.0
2022-02-18,99.52,100.71,99.44,99.68,60131,88.4955216688123,89.5536976212428,88.4243837896573,88.6377974271223,67621.9203768926,0.0,1.0
2022-02-22,98.95,99.68,98.43,99.16,93236,87.9886642798329,88.6377974271223,87.5262680653255,88.1754012126148,104851.031385807,0.0,1.0
2022-02-23,97.62,100.43,97.49,100.42,45355,86.8059970388812,89.3047150442003,86.6903979852543,89.295822809306,51005.1753453953,0.0,1.0
2022-02-24,99.0,99.29,95.52,95.52,33069,88.0331254543048,88.2910002662417,84.9386277110626,84.9386277110626,37188.6262484153,0.0,1.0
2022-02-25,101.58,101.64,99.51,99.82,49488,90.3273220570534,90.3806754664196,88.4866294339179,88.7622887156435,55653.0507660219,0.0,1.0
2022-02-28,100.02,101.04,99.07,100.74,1115715,88.940133413531,89.8471413727572,88.0953710985654,89.5803743259259,1254707.07111647,0.0,1.0
2022-03-01,99.28,100.54,98.71,100.32,92037,88.2821080313473,89.4025296280385,87.775250642368,89.2069004603622,103502.663945853,0.0,1.0
2022-03-02,101.19,101.58,99.92,99.92,45838,89.9805248961728,90.3273220570534,88.8512110645872,88.8512110645872,51548.3458820908,0.0,1.0
2022-03-03,102.07,102.19,100.88,101.95,59990,90.7630415668777,90.8697483856102,89.7048656144472,90.6563347481452,67463.355064938,0.0,1.0
2022-03-04,102.82,102.89,101.11,101.27,60093,91.4299591839558,91.4922048282164,89.9093870170178,90.0516627753278,67579.1864630325,0.0,1.0
2022-03-07,100.87,102.53,100.84,102.46,61733,89.6959733795528,91.1720843720189,89.6692966748697,91.1098387277583,69423.4922191002,0.0,1.0
2022-03-08,100.58,102.14,100.15,100.81,29526,89.4380985676159,90.8252872111383,89.0557324671579,89.6426199701866,33204.2510693009,0.0,1.0
2022-03-09,102.03,102.99,101.65,101.78,104846,90.7274726273002,91.5811271771601,90.389567701314,90.5051667549409,117907.366646749,0.0,1.0
2022-03-10,102.26,102.4,100.725,100.83,60161,90.9319940298708,91.0564853183921,89.5670359735844,89.6604044399753,67655.6576773085,0.0,1.0
2022-03-11,101.27,103.22,101.24,103.01,14765,90.0516627753278,91.7856485797307,90.0249860706446,91.5989116469489,16604.3746880115,0.0,1.0
2022-03-14,100.3639,102.09,100.12,101.47,40229,89.2459373715485,90.7808260366665,89.0290557624747,90.2295074732153,45240.5952810034,0.0,1.0
2022-03-15,101.13,101.76,100.28,100.86,37547,89.9271714868065,90.4873822851521,89.1713315207847,89.6870811446584,42224.4806238244,0.0,1.0
2022-03-16,102.21,102.71,100.19,102.02,53914,90.8875328553989,91.3321446001176,89.0913014067354,90.7185803924058,60630.4271540435,0.0,1.0
2022-03-17,103.46,103.58,101.88,101.9,42295,91.9990622171957,92.1057690359282,90.5940891038846,90.6118735736733,47563.9707029764,0.0,1.0
2022-03-18,103.86,103.95,103.08,103.54,32923,92.3547516129707,92.4347817270201,91.6611572912095,92.0702000963507,37024.4380530581,0.0,1.0
2022-03-21,103.27,104.18,102.77,104.13,28775,91.8301097542026,92.6393031295907,91.3854980094839,92.5948419551188,32359.6939822236,0.0,1.0
2022-03-22,103.39,103.92,103.21,103.56,13287,92.1408400103516,92.6131743290042,91.9804245813753,92.2923434710515,14909.1643818926,0.22944,1.0
2022-03-23,102.36,103.38,102.32,103.37,23312,91.2229072778759,92.1319280420752,91.1872594047701,92.1230160737987,26158.0823414375,0.0,1.0
2022-03-24,102.94,102.96,102.15,102.64,24161,91.7398014379108,91.7576253744637,91.0357559440702,91.4724423896169,27110.7338474379,0.0,1.0
2022-03-25,104.21,104.27,103.21,103.53,34884,92.8716214090216,92.9250932186804,91.9804245813753,92.2656075662221,39142.8682394778,0.0,1.0
2022-03-28,105.33,105.35,104.14,104.5,46335,93.8697618559855,93.8875857925384,92.8092376310863,93.130068489039,51991.8816613979,0.0,1.0
2022-03-29,108.56,108.77,106.31,106.32,29407,96.748327609283,96.9354789430888,94.7431347470788,94.7520467153553,32997.200043525,0.0,1.0
2022-03-30,107.73,108.38,107.35,108.38,24403,96.0086342423366,96.5879121803067,95.669979447831,96.5879121803067,27382.2787996783,0.0,1.0
2022-03-31,106.4,108.4576,106.19,108.03,1328941,94.823342461567,96.6570690541321,94.6361911277613,96.2759932906305,1491186.86105492,0.0,1.0
2022-04-01,108.37,108.4,106.35,106.35,55565,96.5790002120302,96.6057361168596,94.7787826201847,94.7787826201847,62348.7407902358,0.0,1.0
2022-04-04,107.41,108.48,106.5,108.38,58063,95.7234512574898,96.6770318630713,94.9124621443316,96.5879121803067,65151.7130658411,0.0,1.0
2022-04-05,106.65,108.07,106.385,107.3,13034,95.0461416684786,96.3116411637363,94.8099745091523,95.6254196064487,14625.2764772777,0.0,1.0
2022-04-06,107.98,108.05,105.64,106.64,14894,96.2314334492482,96.2938172271834,94.1460328725558,95.0372297002021,16712.3575151583,0.0,1.0
2022-04-07,107.0076,107.9,106.17,107.9,21305,95.3648336540449,96.1601377030365,94.6183671912084,96.1601377030365,23906.0545763695,0.0,1.0
2022-04-08,107.05,107.49,106.41,106.98,19569,95.4026203995371,95.7947470037015,94.8322544298435,95.3402366216019,21958.1122743476,0.0,1.0
2022-04-11,105.77,107.4,105.6199,107.02,17582,94.2618884601498,95.7145392892133,94.1281198163201,95.3758844947077,19728.5262408697,0.0,1.0
2022-04-12,105.88,106.7402,105.5388,105.68,24674,94.3599201111909,95.1265276223323,94.055843753598,94.1816807456617,27686.3642627243,0.0,1.0
2022-04-13,106.84,106.94,105.7,106.19,25327,95.2154690657314,95.304588748496,94.1995046822146,94.6361911277613,28419.0867991416,0.0,1.0
2022-04-14,106.35,107.61,106.31,107.085,10076,94.7787826201847,95.901690623019,94.7431347470788,95.4338122885047,11306.1443750997,0.0,1.0
2022-04-18,105.96,106.77,105.58,106.49,11950,94.4312158574026,95.1530852877961,94.092561062897,94.9035501760552,13408.9346250935,0.0,1.0
2022-04-19,108.4,108.64,106.5,106.5,585923,96.6057361168596,96.8196233554947,94.9124621443316,94.9124621443316,657456.334923735,0.0,1.0
2022-04-20,110.0,110.355,108.77,109.11,88536,98.0316510410937,98.3480259149081,96.9354789430888,97.2384858644885,99345.0574031192,0.0,1.0
2022-04-21,109.3,110.84,109.21,110.84,79619,97.4078132617413,98.7802563763166,97.3276055472531,98.7802563763166,89339.4113736666,0.0,1.0
2022-04-22,107.37,108.94,107.37,108.77,50578,95.6878033843839,97.0869824037886,95.6878033843839,96.9354789430888,56752.8950182407,0.0,1.0
2022-04-25,107.13,107.5,105.35,107.17,32661,95.4739161457488,95.8036589719779,93.8875857925384,95.5095640188547,36648.4697732366,0.0,1.0
2022-04-26,105.63,107.44,105.59,106.88,164903,94.1371209042793,95.7501871623192,94.1014730311735,95.2511169388372,185035.443220233,0.0,1.0
2022-04-27,104.8,106.37,104.71,105.85,54101,93.3974275373329,94.7966065567376,93.3172198228447,94.3331842063615,60706.0060378394,0.0,1.0
2022-04-28,106.78,107.13,104.36,105.45,53328,95.1619972560726,95.4739161457488,93.0053009331685,93.976705475303,59838.6331118815,0.0,1.0
2022-04-29,101.51,106.59,101.48,106.12,1066083,90.4653899743766,94.9926698588198,90.4386540695472,94.573807349826,1196237.4269392,0.0,1.0
2022-05-02,98.92,102.19,96.89,101.78,145810,88.1571901907726,91.071403817176,86.3480606306506,90.7060131178411,163611.44415773,0.0,1.0
2022-05-03,100.068,100.52,98.61,99.22,58522,89.1802841489106,89.5831051150067,87.8809191742023,88.4245492390665,65666.7508058342,0.0,1.0
2022-05-04,101.0,101.03,98.3,100.05,95426,90.010879592277,90.0376154971063,87.6046481576319,89.164242606013,107076.233935914,0.0,1.0
2022-05-05,98.34,101.02,97.781,100.47,79769,87.6402960307378,90.0287035288299,87.1421170040835,89.5385452736244,89507.7243605924,0.0,1.0
2022-05-06,96.89,97.8,95.99,97.58,74520,86.3480606306506,87.1590497438088,85.545983485769,86.9629864417266,83617.8919047669,0.0,1.0
2022-05-09,92.7,95.96,92.33,95.96,114332,82.6139459228126,85.5192475809396,82.2842030965835,85.5192475809396,128290.402808049,0.0,1.0
2022-05-10,91.08,94.34,90.59,94.34,173451,81.1702070620256,84.0755087201526,80.7335206164789,84.0755087201526,194627.039301848,0.0,1.0
2022-05-11,90.95,93.01,90.85,90.99,117546,81.0543514744316,82.890216939383,80.9652317916669,81.0899993475374,131896.78907458,0.0,1.0
2022-05-12,91.59,91.59,90.29,90.96,99352,81.6247174441252,81.6247174441252,80.466161568185,81.063263442708,111481.545847053,0.0,1.0
2022-05-13,93.87,93.92,91.8,92.42,23823,83.6566462111588,83.7012060525411,81.8118687779309,82.3644108110717,26731.468583565,0.0,1.0
2022-05-16,93.44,94.2,93.25,93.98,33731,83.2734315752709,83.9507411642821,83.1041041780181,83.7546778621999,37849.1024133077,0.0,1.0
2022-05-17,94.64,94.65,93.31,94.24,58155,84.3428677684464,84.3517797367229,83.1575759876769,83.9863890373879,65254.9450311557,0.0,1.0
2022-05-18,91.69,94.6,91.4199,94.59,35617,81.7138371268898,84.3072198953406,81.4731248637426,84.2983079270641,39965.3577022555,0.0,1.0
2022-05-19,90.85,92.02,90.8,91.25,66397,80.9652317916669,82.0079320800131,80.9206719502846,81.3217105227255,74503.1826194419,0.0,1.0
2022-05-20,91.08,91.84,89.63,91.69,59986,81.1702070620256,81.8475166510368,79.8779716619384,81.7138371268898,67309.4855582306,0.0,1.0
2022-05-23,91.89,92.28,90.57,91.82,74087,81.8920764924191,82.2396432552012,80.715696679926,81.8296927144839,83132.0284158409,0.0,1.0
2022-05-24,92.52,92.66,90.08,91.54,81284,82.4535304938363,82.5782980497067,80.2790102343793,81.5801576027429,91207.6855285436,0.0,1.0
2022-05-25,93.32,93.65,92.2,92.22,26836,83.1664879559533,83.4605829090766,82.1683475089895,82.1861714455424,30112.3154476157,0.0,1.0
2022-05-26,93.78,94.46,93.67,94.0588,12682,83.5764384966706,84.1824523394701,83.4784068456295,83.8249041722184,14230.3020012916,0.0,1.0
2022-05-27,96.12,96.21,94.33,94.62,20808,85.661839073363,85.7420467878511,84.0665967518761,84.3250438318935,23348.3775463552,0.0,1.0
2022-05-31,95.31,95.7904,94.81,94.92,292521,84.9399696429695,85.3681005989708,84.4943712291463,84.5924028801874,328233.888323595,0.0,1.0
2022-06-01,94.69,95.42,93.29,95.42,62908,84.3874276098288,85.0380012940106,83.1397520511239,85.0380012940106,70588.2225435463,0.0,1.0
2022-06-02,95.74,95.79,93.4379,94.59,41374,85.3231842788574,85.3677441202397,83.2715600619328,84.2983079270641,46425.21014047,0.0,1.0
2022-06-03,94.39,95.2311,94.13,95.05,43610,84.1200685615349,84.8696542132682,83.8883573863468,84.7082584677814,48934.1957322448,0.0,1.0
2022-06-06,93.84,95.17,93.6272,95.17,25901,83.6299103063294,84.815202087099,83.4402636214063,84.815202087099,29063.1644957779,0.0,1.0
2022-06-07,95.34,95.36,93.091,93.3,213748,84.9667055477989,84.9845294843518,82.9624038824223,83.1486640194004,239843.76219619,0.0,1.0
2022-06-08,92.85,94.78,92.63,94.76,38501,82.7476254469595,84.4676353243169,82.5515621448774,84.449811387764,43201.4553975501,0.0,1.0
2022-06-09,90.68,92.8493,90.65,92.58,116199,80.8137283309671,82.7470016091802,80.7869924261377,82.507002303495,130385.338451986,0.0,1.0
2022-06-10,89.1,89.85,88.78,89.47,54465,79.4056373432859,80.0740349640206,79.1204543584391,79.735380169515,61114.4455527795,0.0,1.0
2022-06-13,84.56,87.0,84.25,86.9,74536,75.3596037457717,77.5341240052287,75.0833327292013,77.445004322464,83635.8452900389,0.0,1.0
2022-06-14,84.26,85.05,83.43,84.95,78540,75.0922446974778,75.7962901913184,74.3525513305314,75.7071705085537,88128.6799543799,0.0,1.0
2022-06-15,86.34,87.5,84.86,85.22,143948,76.9459340989821,77.9797224190518,75.6269627940656,75.9477936520182,161522.118946691,0.0,1.0
2022-06-16,84.4,85.21,84.08,84.82,136935,75.2170122533483,75.9388816837418,74.9318292685014,75.5913149209597,153652.925764617,0.0,1.0
2022-06-17,84.92,86.01,84.36,84.63,427168,75.6804346037244,76.6518391458588,75.1813643802424,75.4219875237069,479319.479994303,0.0,1.0
2022-06-21,85.14,86.27,84.98,85.34,55417,76.2651488423431,77.2773595328745,76.1218269746572,76.4443011769504,61865.786032275,0.4361,1.0
2022-06-22,86.06,86.705,84.27,84.27,14122,77.0892495815368,77.6670158606455,75.4858361868012,75.4858361868012,15765.354139484,0.0,1.0
2022-06-23,87.6,87.7899,86.39,86.39,81755,78.4687225580133,78.638827699723,77.3848509336389,77.3848509336389,91268.6961955472,0.0,1.0
2022-06-24,89.5,89.5401,87.99,88.05,56755,80.170669736783,80.2065897798718,78.8180696104976,78.8718153108798,63359.486913073,0.0,1.0
2022-06-27,89.58,90.31,88.91,89.45,35139,80.2423306706259,80.8962366919427,79.6421703496914,80.1258816531312,39228.0681990745,0.0,1.0
2022-06-28,88.85,91.0376,88.78,90.01,32156,79.5884246493092,81.5479928852442,79.5257213321966,80.6275081900317,35897.9413474896,0.0,1.0
2022-06-29,88.17,88.65,87.54,88.65,85642,78.9793067116442,79.4092723147018,78.4149768576311,79.4092723147018,95608.0200547863,0.0,1.0
2022-06-30,87.83,88.84,86.9276,87.7,168443,78.6747477428117,79.5794670325788,77.8664124090634,78.558298725317,188044.437566712,0.0,1.0
2022-07-01,89.31,89.56,87.6,87.6,36001,80.000475018906,80.2244154371652,78.4687225580133,78.4687225580133,40190.3777351342,0.0,1.0
2022-07-05,89.02,89.03,87.01,88.19,93364,79.7407041337254,79.7496617504558,77.9402231709217,78.997221945105,104228.616617957,0.0,1.0
2022-07-06,88.89,89.94,88.45,88.99,79793,79.6242551162306,80.5648048729191,79.2301199800945,79.7138312835343,89078.3814510587,0.0,1.0
2022-07-07,89.08,89.83,88.9,89.55,1503032,79.7944498341076,80.4662710888851,79.633212732961,80.2154578204348,1677937.38585023,0.0,1.0
2022-07-08,88.59,89.2,88.28,88.9,16159,79.3555266143196,79.901941234872,79.0778404956783,79.633212732961,18039.3965118201,0.0,1.0
2022-07-11,88.29,88.56,87.76,88.16,28826,79.0867981124086,79.3286537641285,78.6120444256992,78.9703490949138,32180.4346710641,0.0,1.0
2022-07-12,87.99,88.78,87.36,87.93,15502,78.8180696104976,79.5257213321966,78.2537397564845,78.7643239101154,17305.9424918766,0.0,1.0
2022-07-13,87.53,88.1,86.48,87.14,114500,78.4060192409007,78.9166033945316,77.4654694842122,78.0566721884164,127824.178513732,0.0,1.0
2022-07-14,86.54,86.8625,86.25,86.27,22399,77.5192151845944,77.8080983241488,77.2594442994138,77.2773595328745,25005.5351487256,0.0,1.0
2022-07-15,88.12,88.43,87.12,87.8,71532,78.9345186279924,79.2122047466338,78.0387569549557,78.6478748926206,79856.0623357578,0.0,1.0
2022-07-18,87.74,88.9,87.44,88.75,39485,78.5941291922384,79.633212732961,78.3254006903274,79.4988484820055,44079.8051407398,0.0,1.0
2022-07-19,89.95,90.01,88.355,88.43,21783,80.5737624896495,80.6275081900317,79.145022621156,79.2122047466338,24317.8522320055,0.0,1.0
2022-07-20,90.08,90.9164,89.58,89.81,16335,80.6902115071443,81.4394265704722,80.2423306706259,80.4483558554244,18235.8773451687,0.0,1.0
2022-07-21,90.54,90.55,89.1,89.96,38734,81.1022618767412,81.1112194934715,79.8123650675683,80.5827201063799,43241.4124938943,0.0,1.0
2022-07-22,91.08,91.65,90.519,90.67,12746,81.585973180181,82.0965573338119,81.0834508816074,81.2187108942359,14229.2312605767,0.0,1.0
2022-07-25,91.43,91.71,91.05,91.22,176031,81.8994897657438,82.1503030341941,81.5591003299899,81.7113798144061,196515.440768129,0.0,1.0
2022-07-26,91.49,91.75,91.26,91.46,26763,81.953235466126,82.1861335011155,81.7472102813276,81.9263626159349,29877.3667210743,0.0,1.0
2022-07-27,92.15,92.31,91.24,91.78,14937,82.5444381703302,82.6877600380161,81.7292950478668,82.2130063513066,16675.1943620927,0.0,1.0
2022-07-28,95.11,95.11,92.95,92.95,25962,85.1958927225188,85.1958927225188,83.2610475087596,83.2610475087596,28983.1556556638,0.0,1.0
2022-07-29,95.67,95.99,94.9,95.4,31992,85.6975192594193,85.9841629947911,85.0077827711811,85.4556636076994,35714.8569345966,0.0,1.0
2022-08-01,94.78,95.43,94.53,95.16,22556,84.9002913704167,85.4825364578905,84.6763509521575,85.2406808061706,25180.8049830195,0.0,1.0
2022-08-02,93.51,94.91,93.45,94.44,48285,83.7626740456601,85.0167403879115,83.7089283452779,84.5957324015842,53903.8468081707,0.0,1.0
2022-08-03,93.61,94.79,93.58,93.89,10883,83.8522502129638,84.9092489871471,83.8253773627727,84.103063481414,12149.4369848467,0.0,1.0
2022-08-04,93.44,93.93,92.9362,93.83,17864,83.6999707285475,84.1388939483355,83.2486859976717,84.0493177810318,19942.8045848848,0.0,1.0
2022-08-05,93.68,93.71,92.48,92.51,14582,83.9149535300763,83.9418263802674,82.8400395224323,82.8669123726234,16278.8835902816,0.0,1.0
2022-08-08,94.61,95.26,94.34,94.46,11367,84.7480118860005,85.3302569734743,84.5061562342806,84.6136476350449,12689.7592765554,0.0,1.0
2022-08-09,95.28,95.28,94.5117,94.72,4162,85.348172206935,85.348172206935,84.6599585135409,84.8465456700345,4646.32516134631,0.0,1.0
2022-08-10,96.76,96.84,95.97,96.29,194500,86.6738994830293,86.7455604168723,85.9662477613303,86.2528914967021,217133.64821765,0.0,1.0
2022-08-11,96.64,97.7,96.53,97.22,24373,86.5664080822649,87.5159154556838,86.4678742982309,87.0859498526262,27209.2463136698,0.0,1.0
2022-08-12,98.31,98.31,97.33,97.48,7896,88.0623300762362,88.0623300762362,87.1844836366602,87.3188478876157,8814.84465977666,0.0,1.0
2022-08-15,98.55,98.69,97.83,97.83,62234,88.277312877765,88.4027195119901,87.6323644731786,87.6323644731786,69476.06921942,0.0,1.0
2022-08-16,98.448,98.99,98.16,98.16,11164,88.1859451871152,88.6714480139011,87.9279658252807,87.9279658252807,12463.1364971817,0.0,1.0
2022-08-17,98.01,98.45,97.43,97.68,160237,87.7936015743252,88.1877367104613,87.2740598039639,87.4980002222231,178883.518711833,0.0,1.0
2022-08-18,97.29,98.16,97.2146,98.05,7144,87.1486531697388,87.9279658252807,87.0811127395918,87.8294320412466,7975.33564455983,0.0,1.0
2022-08-19,96.16,97.1,95.9357,96.73,13315,86.1364424792073,86.9784584518618,85.9355231359452,86.6470266328382,14864.4448638458,0.0,1.0
2022-08-22,94.22,95.36,94.14,95.34,16777,84.3986648335161,85.419833140778,84.3270038996732,85.4019179073172,18729.3121652828,0.0,1.0
2022-08-23,92.9,93.9838,92.6886,93.9838,19322,83.2162594251077,84.1870859263449,83.0268954074278,84.1870859263449,21570.4696702387,0.0,1.0
2022-08-24,93.56,93.84,92.85,92.85,15273,83.8074621293119,84.0582753977622,83.1714713414559,83.1714713414559,17050.2941348492,0.0,1.0
2022-08-25,94.84,94.84,93.83,94.12,11267,84.9540370707989,84.9540370707989,84.0493177810318,84.3090886662125,12578.1224394255,0.0,1.0
2022-08-26,92.62,94.46,92.59,94.46,13260,82.9654461566574,84.6136476350449,82.9385733064664,84.6136476350449,14803.0446034243,0.0,1.0
2022-08-29,91.72,92.55,91.7,91.85,10014,82.1592606509244,82.9027428395449,82.1413454174637,82.2757096684192,11179.3128701879,0.0,1.0
2022-08-30,90.48,91.96,90.35,91.87,12426,81.048516176359,82.3742434524532,80.9320671588642,82.29362490188,13871.993381761,0.0,1.0
2022-08-31,89.96,91.4,89.82,90.78,11837,80.5827201063799,81.8726169155527,80.4573134721547,81.31724467827,13214.4524110659,0.0,1.0
2022-09-01,89.98,89.99,88.45,89.36,247204,80.6006353398406,80.609592956571,79.2301199800945,80.0452631025579,275970.72685859,0.0,1.0
2022-09-02,88.945,90.96,88.76,90.79,14295,79.6735220082476,81.4784817794166,79.5078060987359,81.3262022950003,15958.4858677188,0.0,1.0
2022-09-06,89.84,90.07,88.85,89.39,40455,80.4752287056155,80.6812538904139,79.5884246493092,80.072135952749,45162.6824608998,0.0,1.0
2022-09-07,91.5,91.67,89.68,89.68,9909,81.9621930828564,82.1144725672726,80.3319068379296,80.3319068379296,11062.0941912015,0.0,1.0
2022-09-08,91.59,91.9953,90.785,90.8,11933,82.0428116334297,82.4058638395114,81.3217234866351,81.3351599117307,13321.6237747106,0.0,1.0
2022-09-09,92.68,92.8967,91.64,92.07,13849,83.0191918570397,83.2133034115867,82.0875997170815,82.4727772364873,15460.5855741194,0.0,1.0
2022-09-12,93.51,93.6766,93.1796,93.1796,11945,83.7626740456601,83.911907940388,83.4667143888888,83.4667143888888,13335.0201951662,0.0,1.0
2022-09-13,90.2115,91.92,90.0,91.59,14789,80.8080041671486,82.3384129855318,80.6185505733013,82.0428116334297,16509.9718431405,0.0,1.0
2022-09-14,89.09,89.86,88.49,89.86,67903,79.803407450838,80.4931439390762,79.265950447016,80.4931439390762,75804.7615163139,0.0,1.0
2022-09-15,87.56,89.25,87.5175,89.02,16300,78.4328920910918,79.9467293185238,78.3948222199878,79.7407041337254,18196.8044521732,0.0,1.0
2022-09-16,87.58,87.65,86.251,86.79,26009,78.4508073245526,78.5135106416651,77.2603400610868,77.7431556028536,29035.6249691149,0.0,1.0
2022-09-19,87.29,87.34,86.6,86.75,35915,78.1910364393719,78.2358245230238,77.5729608849766,77.7073251359321,40094.3700552025,0.0,1.0
2022-09-20,84.61,86.14,84.2074,86.14,24332,76.4888026168669,77.8719472570253,76.1248457331232,77.8719472570253,26915.4497072232,0.77968,1.0
2022-09-21,83.27,85.58,83.27,84.98,161845,75.2774210365974,77.3656982384052,75.2774210365974,76.823288575598,179028.890262434,0.0,1.0
2022-09-22,82.27,82.63,81.89,82.32,17263,74.3734049319187,74.698850729603,74.0298788121408,74.4186057371526,19095.8987463338,0.0,1.0
2022-09-23,81.25,81.885,80.46,81.58,47883,73.4513085051464,74.0253587316174,72.7371357824502,73.7496338196903,52966.9767520535,0.0,1.0
2022-09-26,78.95,80.86,78.28,80.86,21636,71.3720714643853,73.0987422243217,70.7663806742506,73.0987422243217,23933.2019507431,0.0,1.0
2022-09-27,77.78,79.95,77.583,79.47,32063,70.3143726219112,72.276087569064,70.1362814492895,71.8421598388182,35467.2885074263,0.0,1.0
2022-09-28,79.52,79.75,77.59,78.29,42488,71.8873606440522,72.0952843481283,70.1426095620222,70.7754208352974,46999.1627141418,0.0,1.0
2022-09-29,77.2907,78.75,76.84,78.75,44840,69.8720375418919,71.1912682434496,69.4645974835132,71.1912682434496,49600.8862761749,0.0,1.0
2022-09-30,78.36,78.68,77.35,77.35,284682,70.8387019626249,71.1279871161221,69.9256456968993,69.9256456968993,314908.10675455,0.0,1.0
2022-10-03,79.66,80.04,78.36,79.35,21451,72.0139228987072,72.3574490184851,70.8387019626249,71.7336779062568,23728.5595787294,0.0,1.0
2022-10-04,81.1,81.69,80.49,80.53,25451,73.3157060894446,73.849075591205,72.7642562655905,72.8004169097777,28153.2595141598,0.0,1.0
2022-10-05,79.6,79.99,78.25,79.8632,122681,71.9596819324265,72.3122482132512,70.7392601911102,72.1976189711779,135706.653194634,0.0,1.0
2022-10-06,77.76,79.7,77.6,79.55,40597,70.2962922998176,72.0500835428943,70.151649723069,71.9144811271925,44907.3858196671,0.0,1.0
2022-10-07,75.97,77.2,75.52,76.84,49563,68.6781034724427,69.7900432811975,68.2712962253373,69.4645974835132,54825.3507249343,0.0,1.0
2022-10-10,75.34,76.61,75.34,76.45,50891,68.1085733264951,69.2566737794371,68.1085733264951,69.1120312026885,56294.3511034972,0.0,1.0
2022-10-11,76.33,76.7361,74.61,75.48,72698,69.003549270127,69.3706702102371,67.4486415700796,68.2351355811501,80416.70897648,0.0,1.0
2022-10-12,75.76,76.3,75.68,75.91,246742,68.4882600904602,68.9764287869867,68.4159388020859,68.623862506162,272939.827866992,0.0,1.0
2022-10-13,77.07,77.41,73.96,74.2,97399,69.6725211875893,69.9798866631801,66.8610311020385,67.0779949671614,107740.337252747,0.0,1.0
2022-10-14,75.23,78.13,75.16,77.85,67252,68.0091315549805,70.6307782585487,67.9458504276529,70.3776537492387,74392.4800143914,0.0,1.0
2022-10-17,77.94,78.15,76.49,76.49,59417,70.4590151986598,70.6488585806423,69.1481918468756,69.1481918468756,65725.5990158671,0.0,1.0
2022-10-18,78.6719,79.6649,78.2471,78.95,13777,71.1206645856741,72.0183525776201,70.7366385444066,71.3720714643853,15239.7727526062,0.0,1.0
2022-10-19,76.85,78.28,76.42,78.06,64461,69.47363764456,70.7663806742506,69.0849107195481,70.5674971312212,71305.1456344448,0.0,1.0
2022-10-20,76.79,78.13,76.66,76.99,17829,69.4193966782793,70.6307782585487,69.301874584671,69.600199899215,19721.9937871972,0.0,1.0
2022-10-21,77.48,77.53,75.91,76.79,129597,70.0431677905076,70.0883685957415,68.623862506162,69.4193966782793,143356.959382994,0.0,1.0
2022-10-24,77.64,78.32,77.07,77.76,32909,70.1878103672562,70.8025413184377,69.6725211875893,70.2962922998176,36403.1125437698,0.0,1.0
2022-10-25,80.6,80.64,78.01,78.01,285665,72.8636980371052,72.8998586812923,70.5222963259873,70.5222963259873,315995.476763682,0.0,1.0
2022-10-26,80.39,81.14,80.07,80.67,25578,72.6738546551227,73.3518667336317,72.3845695016255,72.9269791644327,28293.7437371097,0.0,1.0
2022-10-27,80.58,81.37,80.3,80.68,62014,72.8456177150116,73.5597904377078,72.5924932057016,72.9360193254795,68598.3354489453,0.0,1.0
2022-10-28,82.273,82.37,80.09,80.58,13064,74.3761169802327,74.4638065423865,72.402649823719,72.8456177150116,14451.0699891157,0.0,1.0
2022-10-31,82.1,82.425,81.44,81.46,50382,74.2197221941233,74.5135274281439,73.6230715650353,73.6411518871289,55731.3080367137,0.0,1.0
2022-11-01,81.95,82.8,81.88,82.63,14259,74.0841197784215,74.8525334673984,74.020838651094,74.698850729603,15772.9490948255,0.0,1.0
2022-11-02,79.7,82.0712,79.545,81.6,20154,72.0500835428943,74.1936865303085,71.9099610466691,73.7677141417839,22293.8506246661,0.0,1.0
2022-11-03,79.75,80.2,78.06,79.19,35633,72.0952843481283,72.5020915952337,70.5674971312212,71.5890353295082,39416.3331997979,0.0,1.0
2022-11-04,80.84,81.37,79.44,80.29,23663,73.0806619022281,73.5597904377078,71.8150393556779,72.5834530446548,26175.4186430224,0.0,1.0
2022-11-07,80.77,81.56,80.37,81.55,12884,73.0173807749006,73.7315534975968,72.6557743330291,73.72251333655,14251.9584920213,0.0,1.0
2022-11-08,81.16,81.72,80.61,81.34,15340,73.3699470557253,73.8761960743454,72.872738198152,73.5326699545675,16968.7242523756,0.0,1.0
2022-11-09,80.35,81.74,80.19,80.76,21273,72.6376940109355,73.8942763964389,72.4930514341869,73.0083406138538,23531.6604316028,0.0,1.0
2022-11-10,85.82,85.91,82.78,82.78,31200,77.5826621035281,77.6640235529492,74.8344531453048,74.8344531453048,34512.6594963572,0.0,1.0
2022-11-11,85.4,86.21,85.0918,86.09,19535,77.2029753395631,77.9352283843528,76.9243575761011,77.8267464517914,21609.1283096582,0.0,1.0
2022-11-14,83.5,85.33,83.48,85.33,24942,75.4853447406735,77.1396942122356,75.4672644185799,77.1396942122356,27590.2164473763,0.0,1.0
2022-11-15,84.31,84.82,83.61,84.59,17424,76.2175977854633,76.6786459988494,75.5847865121882,76.4707222947733,19273.9929187348,0.0,1.0
2022-11-16,83.49,84.32,83.3363,84.16,12884,75.4763045796267,76.2266379465101,75.3373573043376,76.0819953697615,14251.9584920213,0.0,1.0
2022-11-17,83.04,83.1928,82.02,82.59,26202,75.0694973325213,75.2076309933162,74.147400905749,74.6626900854159,28983.9969270369,0.0,1.0
2022-11-18,84.32,84.35,83.5697,83.95,14209,76.2266379465101,76.2537584296504,75.5483546631696,75.8921519877789,15717.6403456327,0.0,1.0
2022-11-21,84.64,84.64,83.74,83.93,16752,76.5159231000072,76.5159231000072,75.7023086057964,75.8740716656854,18530.6433295826,0.0,1.0
2022-11-22,85.25,85.33,84.45,84.88,59297,77.0673729238613,77.1396942122356,76.3441600401183,76.7328869651301,65592.8580178042,0.0,1.0
2022-11-23,85.09,85.5,84.6055,85.09,19244,76.9227303471127,77.2933769500309,76.4847345443958,76.9227303471127,21287.2313893557,0.0,1.0
2022-11-25,85.6,85.66,85.2808,85.38,5680,77.3837785604988,77.4380195267795,77.0952166198854,77.1848950174695,6283.07390831118,0.0,1.0
2022-11-28,83.38,85.34,83.28,84.64,17644,75.3768628081121,77.1487343732824,75.2864611976442,76.5159231000072,19517.3514151835,0.0,1.0
2022-11-29,84.9,84.96,83.23,83.57,15893,76.7509672872237,76.8052082535044,75.2412603924103,75.548625868001,17580.4390184489,0.0,1.0
2022-11-30,86.77,86.77,84.0,84.79,214390,78.4414774029729,78.4414774029729,75.9373527930129,76.6515255157091,237152.854789231,0.0,1.0
2022-12-01,86.39,87.93,85.63,86.71,978059,78.097951283195,79.4901360844002,77.4108990436392,78.3872364366922,1081904.39853678,0.0,1.0
2022-12-02,86.3,86.67,85.49,85.52,41413,78.0165898337739,78.3510757925051,77.2843367889842,77.3114572721245,45810.0246064949,0.0,1.0
2022-12-05,84.749,85.95,84.6287,85.5479,23724,76.6144608554172,77.7001841971364,76.5057077180244,77.3366793214451,26242.8953170377,0.0,1.0
2022-12-06,84.15,85.0,83.79,85.0,12556,76.0729552087147,76.8413688976916,75.7475094110303,76.8413688976916,13889.133097316,0.0,1.0
2022-12-07,84.35,84.99,83.86,83.86,41453,76.2537584296504,76.8323287366448,75.8107905383578,75.8107905383578,45854.2716058492,0.0,1.0
2022-12-08,85.07,85.78,84.8,84.8,20889,76.9046500250191,77.546501459341,76.6605656767558,76.6605656767558,23106.8892378014,0.0,1.0
2022-12-09,84.7847,85.5241,84.61,84.61,30257,76.6467342303543,77.3151637381537,76.4888026168669,76.4888026168669,33469.5364865794,0.0,1.0
2022-12-12,85.38,85.39,84.45,84.83,16893,77.1848950174695,77.1939351785163,76.3441600401183,76.6876861598962,18686.6140023065,0.0,1.0
2022-12-13,86.65,87.97,85.5894,87.26,9174,78.3329954704115,79.5262967285874,77.3741959897892,78.8844452942655,10148.0493019096,0.0,1.0
2022-12-14,86.2869,87.69,86.23,86.33,7055,78.0047472228026,79.2731722192774,77.9533087064464,78.0437103169143,7804.06451111538,0.0,1.0
2022-12-15,85.1134,85.74,84.5986,85.51,22706,76.9438843239622,77.5103408151538,76.4784968332736,77.3024171110777,25116.8091834707,0.0,1.0
2022-12-16,82.9404,83.75,82.05,83.75,9599,74.9794573284953,75.7113487668432,74.1745213888893,75.7113487668432,10618.1736700491,0.0,1.0
2022-12-19,81.9056,82.5644,81.49,82.54,28021,74.0439814633738,74.6395472731361,73.6682723702693,74.6174892801819,30996.1292226738,0.0,1.0
2022-12-20,80.93,81.39,80.07,81.02,24276,73.7911552793782,74.2105786258321,73.0070159794862,73.8732163689018,26624.555105035,0.69593,1.0
2022-12-21,81.58,82.4519,81.3999,81.56,17694,74.3838187037153,75.1788083032221,74.2196053456797,74.3655829060434,19405.78670409,0.0,1.0
2022-12-22,81.2,81.29,79.708,80.74,36118,74.037338547949,74.1193996374726,72.6769480416246,73.6179152014951,39612.1964608524,0.0,1.0
2022-12-23,81.87,81.89,80.74,81.06,22926,74.6482377699579,74.6664735676299,73.6179152014951,73.9096879642456,25143.9508295449,0.0,1.0
2022-12-27,81.88,82.05,81.32,82.05,13086,74.6573556687939,74.8123599490051,74.1467533339805,74.8123599490051,14351.9907770839,0.0,1.0
2022-12-28,80.39,82.31,80.35,82.08,25794,73.2987887422367,75.0494253187399,73.2623171468929,74.839713645513,28289.4123570305,0.0,1.0
2022-12-29,82.08,82.18,81.06,81.06,11856,74.839713645513,74.9308926338725,73.9096879642456,73.9096879642456,13002.9957705262,0.0,1.0
2022-12-30,81.6,81.84,80.88,81.7,41577,74.4020545013872,74.6208840734501,73.7455657851985,74.4932334897467,45599.3214533712,0.0,1.0
2023-01-03,81.46,82.77,80.7093,82.18,83480,74.2744039176838,75.4688486651938,73.5899232520687,74.9308926338725,91556.1814206756,0.0,1.0
2023-01-04,83.21,83.91,82.16,82.21,12655,75.8700362139758,76.5082891324926,74.9126568362006,74.9582463303804,13879.2941528348,0.0,1.0
2023-01-05,80.97,82.76,80.77,82.76,38746,73.8276268747221,75.4597307663579,73.645268898003,75.4597307663579,42494.4394504731,0.0,1.0
2023-01-06,82.98,83.19,81.1,81.33,18605,75.6603245407489,75.8518004163039,73.9461595595895,74.1558712328164,20404.9204040689,0.0,1.0
2023-01-09,82.92,83.57,82.63,83.54,25054,75.6056171477332,76.1982805720702,75.3411980814905,76.1709268755623,27477.8218652804,0.0,1.0
2023-01-10,82.88,82.88,82.34,82.6,12999,75.5691455523893,75.5691455523893,75.0767790152478,75.3138443849826,14256.5740571078,0.0,1.0
2023-01-11,85.9814,85.9814,83.21,83.21,8074,78.3969706973722,78.3969706973722,75.8700362139758,75.8700362139758,8855.11031133846,0.0,1.0
2023-01-12,87.133,87.1463,85.88,86.23,38425,79.4469879273207,79.4591147327725,78.3045152031756,78.623641662434,42142.3846560788,0.0,1.0
2023-01-13,86.49,86.72,86.08,86.22,12484,78.8607070321688,79.0704187053958,78.4868731798947,78.6145237635981,13691.7509446061,0.0,1.0
2023-01-17,86.91,87.325,86.36,86.36,12579,79.2436587832789,79.622051584971,78.7421743473014,78.7421743473014,13795.9416158443,0.0,1.0
2023-01-18,85.9,87.38,85.7872,87.17,13908,78.3227510008475,79.6722000285688,78.219901101978,79.4807241530137,15253.5142692712,0.0,1.0
2023-01-19,85.47,86.32,85.2,85.2,43487,77.9306813509015,78.7057027519576,77.6844980823307,77.6844980823307,47694.1023172128,0.0,1.0
2023-01-20,86.56,86.59,85.0,85.47,55335,78.9245323240205,78.9518860205284,77.5021401056116,77.9306813509015,60688.3241364768,0.0,1.0
2023-01-23,87.39,87.52,86.3,86.83,22177,79.6813179274047,79.7998506122721,78.6874669542857,79.1707155925913,24322.4896426249,0.0,1.0
2023-01-24,87.78,87.94,86.43,87.1,9936,80.0369159820069,80.1828023633822,78.8059996391531,79.416898861162,10897.247467607,0.0,1.0
2023-01-25,87.6,87.7,86.92,87.22,21163,79.8727938029598,79.9639727913193,79.2527766821149,79.5263136471935,23210.3913201456,0.0,1.0
2023-01-26,88.45,88.45,87.67,88.13,15819,80.6478152040159,80.6478152040159,79.9366190948114,80.3560424412653,17349.3918770205,0.0,1.0
2023-01-27,89.6,89.94,88.38,88.38,10221,81.6963735701506,82.0063821305731,80.5839899121642,80.5839899121642,11209.8194813216,0.0,1.0
2023-01-30,88.5,89.62,88.49,89.3,17391,80.6934046981956,81.7146093678225,80.6842867993597,81.422836605072,19073.4733000356,0.0,1.0
2023-01-31,90.23,90.28,88.41,88.54,1225608,82.2708011968158,82.3163906909955,80.6113436086721,80.7298762935395,1344178.1073147,0.0,1.0
2023-02-01,90.65,91.22,88.88,89.99,172896,82.6537529479258,83.1734731815752,81.0398848539619,82.0519716247528,189622.634677877,0.0,1.0
2023-02-02,92.81,93.49,91.55,91.55,13776,84.623219096492,85.2432362173369,83.4743638431617,83.4743638431617,15108.7440734455,0.0,1.0
2023-02-03,91.31,91.53,90.4,91.5,382177,83.2555342710988,83.4561280454898,82.425805477027,83.4287743489819,419150.29643998,0.0,1.0
2023-02-06,90.8,90.83,89.92,90.14,28097,82.7905214304651,82.817875126973,81.9881463329012,82.1887401072922,30815.2135766258,0.0,1.0
2023-02-07,90.42,90.95,89.56,89.79,1269258,82.4440412746989,82.9272899130045,81.6599019748068,81.8696136480338,1392050.97888888,0.0,1.0
2023-02-08,90.27,90.54,89.93,90.14,14291,82.3072727921596,82.5534560607303,81.9972642317371,82.1887401072922,15673.5671859472,0.0,1.0
2023-02-09,89.2,90.92,89.18,90.89,15069,81.3316576167125,82.8999362164966,81.3134218190406,82.8725825199887,16526.8339461926,0.0,1.0
2023-02-10,89.53,89.57,88.39,88.84,6623,81.632548278299,81.6690198736428,80.5931078110002,81.0034132586181,7263.73490116356,0.0,1.0
2023-02-13,90.33,90.47,90.0,90.0,11124,82.3619801851753,82.4896307688787,82.0610895235888,82.0610895235888,12200.1792300383,0.0,1.0
2023-02-14,89.66,90.34,89.25,90.17,14837,81.7510809631663,82.3710980840113,81.3772471108922,82.2160938038,16272.3893595899,0.0,1.0
2023-02-15,89.8426,89.8426,88.97,89.3,9466,81.9175737959109,81.9175737959109,81.1219459434855,81.422836605072,10381.7778309549,0.0,1.0
2023-02-16,89.21,89.74,88.1,89.04,19669,81.3407755155484,81.824024153854,80.3286887447575,81.1857712353372,21571.8559219366,0.0,1.0
2023-02-17,88.81,89.17,87.98,89.17,5685,80.9760595621102,81.3043039202046,80.219273958726,81.3043039202046,6234.98911567491,0.0,1.0
2023-02-21,87.32,88.38,86.95,88.38,14459,79.617492635553,80.5839899121642,79.2801303786227,80.5839899121642,15857.8201624527,0.0,1.0
2023-02-22,86.82,87.78,86.78,87.65,15784,79.1615976937553,80.0369159820069,79.1251260984115,79.9183832971395,17311.0058402485,0.0,1.0
2023-02-23,87.41,87.52,86.52,87.24,10661,79.6995537250766,79.7998506122721,78.8880607286767,79.5445494448654,11692.3868007406,0.0,1.0
2023-02-24,86.14,86.635,85.9162,86.5,10133,78.5415805729104,78.9929165652902,78.3375219969618,78.8698249310048,11113.3060174378,0.0,1.0
2023-02-27,86.241,87.15,85.95,86.98,5419,78.6336713511536,79.4624883553418,78.3683404950273,79.3074840751306,5943.25523620797,0.0,1.0
2023-02-28,85.99,86.97,85.99,86.2,385570,78.4048120903711,79.2983661762946,78.4048120903711,78.5962879659262,422871.548519045,0.0,1.0
2023-03-01,84.75,85.555,84.2,85.555,21268,77.2741926347128,78.0081834910071,76.7727081987353,78.0081834910071,23325.5494304615,0.0,1.0
2023-03-02,85.92,86.0,84.22,84.22,8621,78.3409867985194,78.4139299892071,76.7909439964072,76.7909439964072,9455.0292288889,0.0,1.0
2023-03-03,87.17,87.26,86.45,86.45,6086,79.4807241530137,79.5627852425373,78.824235436825,78.824235436825,6674.78342269085,0.0,1.0
2023-03-06,87.12,87.685,86.9,87.27,5944,79.435134658834,79.9502959430654,79.234540884443,79.5719031413733,6519.04578778744,0.0,1.0
2023-03-07,85.19,87.04,85.1635,87.04,9378,77.6753801834948,79.3621914681463,77.6512177515795,79.3621914681463,10285.2643670711,0.0,1.0
2023-03-08,86.04,86.405,85.19,85.2,10115,78.4504015845509,78.7832048920632,77.6753801834948,77.6844980823307,11093.5646270979,0.0,1.0
2023-03-09,84.08,86.06,83.96,85.98,11872,76.6632934127039,78.4686373822228,76.5538786266724,78.3956941915352,13020.5436730506,0.0,1.0
2023-03-10,80.84,83.88,80.5743,83.83,19506,73.7090941898547,76.4809354359848,73.4668316177833,76.435345941805,21393.08666497,0.0,1.0
2023-03-13,81.8389,82.57,80.25,80.25,14413,74.6198811045781,75.2864906884747,73.1711381585334,73.1711381585334,15807.3699426952,0.0,1.0
2023-03-14,82.64,83.36,82.25,83.14,17714,75.3503159803264,76.0068046965151,74.9947179257242,75.8062109221241,19427.7215822454,0.0,1.0
2023-03-15,82.4,82.61,81.2622,81.72,21550,75.1314864082635,75.3229622838186,74.0940518787087,74.5114692874186,23634.8312124528,0.0,1.0
2023-03-16,81.96,82.35,81.32,81.32,20212,74.7302988594815,75.0858969140837,74.1467533339805,74.1467533339805,22167.387863856,0.0,1.0
2023-03-17,80.01,81.42,80.0,81.22,31143,72.9523085864705,74.23793232234,72.9431906876345,74.0555743456209,34155.8955196945,0.0,1.0
2023-03-20,81.0,81.24,80.28,80.39,20119,73.8549805712299,74.0738101432928,73.1984918550412,73.2987887422367,22065.3906804333,0.0,1.0
2023-03-21,79.9594,81.23,79.41,81.23,7919,73.596077833783,74.7655610527117,73.0904001378288,74.7655610527117,8603.6988279468,0.75665,1.0
2023-03-22,76.93,79.13,76.88,78.88,8382,70.8077632867796,72.8326830740007,70.7617423825246,72.6025785527255,9106.7310993623,0.0,1.0
2023-03-23,76.47,78.22,76.47,77.28,51612,70.3843709676334,71.9951026165592,70.3843709676334,71.1299096165648,56074.5174779631,0.0,1.0
2023-03-24,78.09,78.2237,75.95,75.95,22711,71.8754482654962,71.9985081634741,69.9057535633811,69.9057535633811,24674.6564063013,0.0,1.0
2023-03-27,78.5,79.21,78.4794,78.97,98577,72.2528196803874,72.9063165208087,72.2338590678343,72.6854161803846,107100.242374354,0.0,1.0
2023-03-28,78.3671,78.52,77.78,77.91,4664,72.1304961168775,72.2712280420894,71.590118659115,71.7097730101781,5067.262448989,0.0,1.0
2023-03-29,80.11,80.11,79.31,79.46,8406,73.7346927973991,73.7346927973991,72.9983583293187,73.1364210420838,9132.80620630393,0.0,1.0
2023-03-30,81.0775,81.21,80.75,80.95,16309,74.6251972947338,74.7471526910096,74.3237603718634,74.5078439888835,17719.121629623,0.0,1.0
2023-03-31,82.89,83.04,81.58,81.58,579962,76.2934550739784,76.4315177867435,75.0877073824968,75.0877073824968,630107.132169931,0.0,1.0
2023-04-03,82.44,83.72,82.08,83.0,18817,75.8792669356832,77.0574020846118,75.5479164250471,76.3947010633395,20443.9703050227,0.0,1.0
2023-04-04,82.08,82.56,81.7,82.4,22912,75.5479164250471,75.9897171058953,75.1981575527089,75.8424502122792,24893.0354269374,0.0,1.0
2023-04-05,81.7,82.3102,81.52,82.13,13147,75.1981575527089,75.7597966682372,75.0324822973908,75.5939373293021,14283.726290064,0.0,1.0
2023-04-06,82.23,82.23,81.37,81.69,9164,75.6859791378121,75.6859791378121,74.8944195846257,75.1889533718579,9956.34500054356,0.0,1.0
2023-04-10,82.51,82.51,81.35,81.81,20079,75.9436962016403,75.9436962016403,74.8760112229237,75.2994035420699,21815.0863450365,0.0,1.0
2023-04-11,82.8519,83.29,82.53,82.7,153541,76.2583871449361,76.6616223080186,75.9621045633423,76.1185756378094,166816.583121831,0.0,1.0
2023-04-12,82.37,83.6,82.37,83.6,23145,75.8148376697262,76.9469519143998,75.8148376697262,76.9469519143998,25146.181256829,0.0,1.0
2023-04-13,81.87,82.52,81.1366,82.52,72530,75.354628627176,75.9529003824913,74.6795940035633,75.9529003824913,78801.1461031672,0.0,1.0
2023-04-14,80.69,82.43,80.12,82.12,75944,74.2685352867574,75.8700627548322,73.7438969782501,75.5847331484511,82510.3300656133,0.0,1.0
2023-04-17,82.4808,82.4808,81.25,81.38,19409,75.9168199935553,75.9168199935553,74.7839694144137,74.9036237654767,21087.1562762495,0.0,1.0
2023-04-18,82.29,82.67,81.97,82.64,45621,75.7412042229182,76.0909630952563,75.446670435686,76.0633505527033,49565.5189076601,0.0,1.0
2023-04-19,82.89,82.95,81.7,82.05,9420,76.2934550739784,76.3486801590845,75.1981575527089,75.520303882494,10234.4794745876,0.0,1.0
2023-04-20,82.23,82.5532,81.87,82.51,13955,75.6859791378121,75.9834582629166,75.354628627176,75.9436962016403,15161.5882237653,0.0,1.0
2023-04-21,82.46,82.61,81.88,82.34,6371,75.8976752973852,76.0357380101503,75.363832808027,75.7872251271732,6921.85443021203,0.0,1.0
2023-04-24,82.23,82.8,81.8,82.65,17246,75.6859791378121,76.2106174463194,75.2901993612189,76.0725547335543,18737.1372631356,0.0,1.0
2023-04-25,81.49,82.0065,81.3889,81.87,56544,75.0048697548378,75.4802656957922,74.9118154864341,75.354628627176,61432.9519544669,0.0,1.0
2023-04-26,80.83,81.97,80.62,81.395,18397,74.3973938186715,75.446670435686,74.2041060208004,74.9174300367532,19987.6559335443,0.0,1.0
2023-04-27,82.4621,82.6,80.88,80.88,6824,75.899608175364,76.0265338292993,74.4434147229265,74.4434147229265,7414.02207373518,0.0,1.0
2023-04-28,83.6414,83.76,82.505,82.505,6805,76.985057223123,77.0942188080159,75.9390941112148,75.9390941112148,7393.37928073973,0.0,1.0
2023-05-01,83.15,83.83,82.978,83.43,25156,76.5327637761046,77.1586480739729,76.3744518654673,76.7904808399327,27331.0579259792,0.0,1.0
2023-05-02,81.9952,82.89,81.34,82.77,15819,75.4698649714305,76.2934550739784,74.8668070420727,76.1830049037664,17186.7548628982,0.0,1.0
2023-05-03,81.8067,83.07,81.71,82.28,11179,75.2963661623891,76.4591303292965,75.2073617335599,75.7320000420672,12145.5675208508,0.0,1.0
2023-05-04,82.63,82.975,81.6,81.6,16503,76.0541463718523,76.371690611212,75.1061157441988,75.1061157441988,17929.8954107344,0.0,1.0
2023-05-05,84.03,84.16,83.2858,83.46,34873,77.342731690993,77.462386042056,76.6577565520612,76.8180933824857,37888.2168489694,0.0,1.0
2023-05-08,83.77,84.12,83.6,83.82,9257,77.1034229888669,77.425569318652,76.9469519143998,77.1494438931219,10057.3860399424,0.0,1.0
2023-05-09,83.23,83.56,82.8,83.42,6500,76.6063972229126,76.9101351909958,76.2106174463194,76.7812766590817,7062.00813002326,0.0,1.0
2023-05-10,83.99,84.18,83.19,83.905,51903,77.305914967589,77.4807944037581,76.5695804995086,77.2276794303554,56390.6781496303,0.0,1.0
2023-05-11,83.1,83.28,82.64,83.24,20609,76.4867428718495,76.6524181271676,76.0633505527033,76.6156014037636,22390.9116233307,0.0,1.0
2023-05-12,82.9,82.9,82.27,82.88,16238,76.3026592548295,76.3026592548295,75.7227958612161,76.2842508931274,17641.9827715873,0.0,1.0
2023-05-15,82.92,83.21,82.7136,83.02,9952,76.3210676165315,76.5879888612106,76.1310933237667,76.4131094250415,10812.4776784602,0.0,1.0
2023-05-16,80.7991,82.93,80.7991,82.93,9999,74.3689528998419,76.3302717973825,74.3689528998419,76.3302717973825,10863.5414295542,0.0,1.0
2023-05-17,81.6642,81.7199,80.87,81.41,9207,75.1652065852623,75.2164738726024,74.4342105420755,74.9312363080297,10003.0629004806,0.0,1.0
2023-05-18,81.2478,81.72,80.72,81.35,18342,74.7819444946264,75.2165659144109,74.2961478293104,74.8760112229237,19927.9004801364,0.0,1.0
2023-05-19,81.1824,81.86,80.9,81.86,31626,74.7217491518609,75.345424446325,74.4618230846285,75.345424446325,34360.4721723255,0.0,1.0
2023-05-22,81.5078,81.93,80.94,81.53,10349,75.0212531967526,75.409853712282,74.4986398080325,75.0416864782418,11243.8034057863,0.0,1.0
2023-05-23,80.97,82.16,80.93,81.62,13425,74.5262523505855,75.6215498718551,74.4894356271815,75.1245241059008,14585.7629454711,0.0,1.0
2023-05-24,79.29,80.87,79.29,80.87,22556,72.9799499676167,74.4342105420755,72.9799499676167,74.4342105420755,24506.25467397,0.0,1.0
2023-05-25,79.25,79.59,78.63,79.0975,15181,72.9431332442127,73.2560753931469,72.3724740314504,72.8027694862349,16493.5916033666,0.0,1.0
2023-05-26,80.37,80.485,79.22,79.6,12625,73.9740014995252,74.0798495793118,72.9155207016597,73.2652795739979,13716.5927140836,0.0,1.0
2023-05-30,80.76,81.3,80.5929,80.85,33108,74.3329645527144,74.8299903186687,74.1791626906941,74.4158021803735,35970.6100259708,0.0,1.0
2023-05-31,81.17,81.25,80.47,80.47,16186,74.7103359676056,74.7839694144137,74.0660433080353,74.0660433080353,17585.4867065472,0.0,1.0
2023-06-01,81.0244,81.2272,80.498,81.15,7251,74.576323094415,74.7629838820734,74.0918150144181,74.6919276059036,7877.94168473825,0.0,1.0
2023-06-02,83.14,83.2499,82.1,82.225,8013,76.5235595952536,76.6247135428061,75.5663247867491,75.6813770473866,8705.82633013482,0.0,1.0
2023-06-05,82.64,83.26,82.59,83.09,17574,76.0633505527033,76.6340097654656,76.0173296484483,76.4775386909985,19093.4970580044,0.0,1.0
2023-06-06,83.44,83.55,82.57,82.6,6633,76.7996850207837,76.9009310101448,75.9989212867463,76.0265338292993,7206.50768099143,0.0,1.0
2023-06-07,84.97,85.24,83.45,83.83,11774,78.2079246909874,78.4564375739646,76.8088892016347,77.1586480739729,12792.0128804452,0.0,1.0
2023-06-08,84.37,84.76,83.76,84.76,8093,77.6556738399271,78.0146368931163,77.0942188080159,78.0146368931163,8792.74335327358,0.0,1.0
2023-06-09,84.0238,84.5,83.79,84.49,5096,77.3370250988654,77.7753281909902,77.1218313505689,77.7661240101392,5536.61437393823,0.0,1.0
2023-06-12,83.8337,84.24,83.33,84.24,4849,77.1620536208878,77.5360194888641,76.6984390314227,77.5360194888641,5268.25806499735,0.0,1.0
2023-06-13,84.29,84.36,84.06,84.06,7236,77.5820403931191,77.6464696590761,77.370344233546,77.370344233546,7861.64474289974,0.0,1.0
2023-06-14,84.62,85.0499,84.3,84.48,9401,77.8857783612023,78.281466095987,77.5912445739701,77.7569198292882,10213.8366815921,0.0,1.0
2023-06-15,84.8394,84.8394,83.98,84.63,4112,78.0877180890733,78.0877180890733,77.296710786738,77.8949825420533,4467.53498933164,0.0,1.0
2023-06-16,85.0144,85.4981,84.85,84.95,4841,78.2487912539659,78.693997481729,78.0974745207754,78.1895163292854,5259.56636268347,0.0,1.0
2023-06-20,83.15,83.84,83.12,83.84,3790,77.3294132413016,77.9711125213557,77.3015132726036,77.9711125213557,4075.27338939751,0.86553,1.0
2023-06-21,82.63,82.9356,82.4247,82.68,6554,76.8458137838695,77.1300214650065,76.6548849980795,76.8923137316995,7047.31973459401,0.0,1.0
2023-06-22,81.42,82.7,80.99,82.7,20950,75.7205150463834,76.9109137108315,75.3206154950453,76.9109137108315,22526.906994163,0.0,1.0
2023-06-23,80.14,81.15,80.14,81.15,78751,74.5301163819352,75.4694153281013,74.5301163819352,75.4694153281013,84678.5896275576,0.0,1.0
2023-06-26,82.16,82.25,80.24,80.24,5837,76.4087142742675,76.4924141803615,74.6231162775952,74.6231162775952,6276.3511276816,0.0,1.0
2023-06-27,83.2106,83.325,82.33,82.34,6151,77.3857711780716,77.4921630587066,76.5668140968895,76.5761140864555,6613.98591508815,0.0,1.0
2023-06-28,82.7374,83.22,82.38,83.22,99452,76.9456956718084,77.3945131682636,76.6133140447195,77.3945131682636,106937.754385847,0.0,1.0
2023-06-29,83.839,83.839,82.89,82.89,5241,77.9701825223991,77.9701825223991,77.0876135125855,77.0876135125855,5635.49019362331,0.0,1.0
2023-06-30,84.43,84.6,83.25,84.6,123984,78.5198119057498,78.6779117283718,77.4224131369616,78.6779117283718,133316.278604502,0.0,1.0
2023-07-03,85.3438,85.6822,84.28,84.36,5144,79.369644952291,79.6843565992044,78.3803120622597,78.4547119787878,5531.1890013353,0.0,1.0
2023-07-05,85.3875,85.98,85.3113,85.3113,4392,79.4102859066944,79.96131028848,79.3394199862015,79.3394199862015,4722.58594359733,0.0,1.0
2023-07-06,84.898,84.898,83.09,84.0,4991,78.9550514174386,78.9550514174386,77.2736133039056,78.1199123544117,5366.67268772638,0.0,1.0
2023-07-07,84.5751,85.17,84.4,84.54,18451,78.6547547543525,79.2080111336339,78.4919119370518,78.6221117909758,19839.8072052173,0.0,1.0
2023-07-10,84.96,84.96,84.29,84.65,4530,79.0127113527478,79.0127113527478,78.3896120518258,78.7244116762018,4870.97320685244,0.0,1.0
2023-07-11,86.1993,86.1993,85.02,85.06,4892,80.1652590596624,80.1652590596624,79.0685112901438,79.1057112484079,5260.22095539119,0.0,1.0
2023-07-12,86.55,87.45,86.55,87.21,8894,80.4914096937421,81.3284087546822,80.4914096937421,81.1052090050981,9563.4515897893,0.0,1.0
2023-07-13,87.1506,87.1506,86.49,86.49,6353,81.0499670670761,81.0499670670761,80.4356097563461,80.4356097563461,6831.19045985288,0.0,1.0
2023-07-14,87.13,87.13,86.56,86.87,10243,81.0308090885701,81.0308090885701,80.5007096833081,80.7890093598541,11013.9908516092,0.0,1.0
2023-07-17,87.02,87.3,86.75,86.79,11167,80.9285092033441,81.1889089111922,80.6774094850621,80.7146094433261,12007.5403534042,0.0,1.0
2023-07-18,86.1836,86.86,85.66,86.86,19754,80.1506580760438,80.7797093702881,79.6637106223679,80.7797093702881,21240.8840459521,0.0,1.0
2023-07-19,87.1429,87.275,86.67,86.67,74470,81.0428060751103,81.1656589372772,80.6030095685341,80.6030095685341,80075.3586565786,0.0,1.0
2023-07-20,87.4476,87.4476,86.6341,86.95,10845,81.3261767571863,81.3261767571863,80.5696226059921,80.8634092763821,11661.303405809,0.0,1.0
2023-07-21,87.9635,88.2399,87.45,87.85,12730,81.8059632188964,82.0630149305006,81.3284087546822,81.7004083373222,13688.1874002719,0.0,1.0
2023-07-24,88.4786,88.7,88.0942,88.22,8551,82.2850056814411,82.4909074504324,81.927514082524,82.0445079512643,9194.63397169871,0.0,1.0
2023-07-25,87.8548,88.32,87.84,88.14,5358,81.7048723323139,82.1375078469243,81.6911083477562,81.9701080347363,5761.29678638308,0.0,1.0
2023-07-26,88.237,88.41,87.97,88.41,7296,82.0603179335265,82.2212077530183,81.8120082121143,82.2212077530183,7845.17009209611,0.0,1.0
2023-07-27,86.2573,88.7,86.2573,88.7,8102,80.2191989991452,82.4909074504324,80.2191989991452,82.4909074504324,8711.83773110782,0.0,1.0
2023-07-28,86.3143,87.38,86.125,87.38,2363,80.2722089396714,81.2633088277202,80.096160137187,81.2633088277202,2540.86306573782,0.0,1.0
2023-07-31,86.7613,87.1986,86.54,86.54,3384,80.6879184732717,81.0946070169929,80.4821097041761,80.4821097041761,3638.71375982089,0.0,1.0
2023-08-01,86.47,86.89,86.1657,86.38,5191,80.417009777214,80.8076093389861,80.1340110947206,80.33330987112,5581.72669244393,0.0,1.0
2023-08-02,86.1414,86.21,85.6,85.82,2834,80.1114121200752,80.175210048498,79.6079106849719,79.8125104554239,3047.31524684764,0.0,1.0
2023-08-03,85.2876,85.7,84.0701,85.7,27361,79.31737901093,79.7009105806319,78.1851052812694,79.7009105806319,29420.463115384,0.0,1.0
2023-08-04,84.4805,85.7473,84.31,84.92,6490,78.5667768530581,79.7448995312791,78.4082120309578,78.9755113944838,6978.50245308439,0.0,1.0
2023-08-07,85.8756,85.89,85.506,85.506,1649,79.8642183974109,79.877610382386,79.5204907830515,79.5204907830515,1773.12026889617,0.0,1.0
2023-08-08,85.02,85.1,84.51,85.1,4226,79.0685112901438,79.1429112066719,78.5942118222778,79.1429112066719,4544.09111968177,0.0,1.0
2023-08-09,85.0,85.486,84.62,84.62,3211,79.0499113110118,79.5018908039195,78.6965117075038,78.6965117075038,3452.69204574022,0.0,1.0
2023-08-10,84.6052,85.78,84.44,85.67,5187,78.6827477229461,79.7753104971599,78.5291118953158,79.6730106119339,5577.42561234958,0.0,1.0
2023-08-11,84.7167,84.87,84.24,84.55,4929,78.786442606607,78.9290114466538,78.3431121039957,78.6314117805418,5300.00594626394,0.0,1.0
2023-08-14,84.06,84.7,83.9301,84.7,6559,78.1757122918077,78.7709116240318,78.0549054273453,78.7709116240318,7052.69608471195,0.0,1.0
2023-08-15,83.1763,83.5,82.95,83.35,6451,77.3538722138602,77.6549128761116,77.1434134499816,77.5154130326216,6936.56692216447,0.0,1.0
2023-08-16,82.56,83.28,82.48,83.28,4784,76.7807138569075,77.4503131056596,76.7063139403795,77.4503131056596,5144.09179284372,0.0,1.0
2023-08-17,81.9098,83.07,81.9098,82.9,17150,76.1760285353261,77.2550133247736,76.1760285353261,77.0969135021516,18440.8809045296,0.0,1.0
2023-08-18,82.0404,82.13,81.53,81.55,6659,76.2974863990581,76.3808143055694,75.8228149316094,75.8414149107414,7160.22308707072,0.0,1.0
2023-08-21,81.36,81.5393,80.775,81.53,3806,75.6647151089873,75.8314639219057,75.1206657193763,75.8228149316094,4092.47770977492,0.0,1.0
2023-08-22,81.61,81.78,81.44,81.44,2043,75.8972148481374,76.0553146707594,75.7391150255153,75.7391150255153,2196.77665818974,0.0,1.0
2023-08-23,82.8571,82.93,82.03,82.09,22148,77.0570165469134,77.1248134708496,76.2878144099094,76.3436143473054,23815.0804824211,0.0,1.0
2023-08-24,82.65,83.91,82.58,83.12,4984,76.8644137630015,78.0362124483177,76.7993138360395,77.3015132726036,5359.14579756127,0.0,1.0
2023-08-25,82.698,82.96,82.67,82.67,9617,76.9090537129183,77.1527134395476,76.8830137421335,76.8830137421335,10340.8718168432,0.0,1.0
2023-08-28,83.4303,83.87,83.4303,83.6,1819,77.5900919488366,77.9990124900537,77.5900919488366,77.7479127717716,1955.91617290609,0.0,1.0
2023-08-29,84.37,84.37,83.3314,83.46,4108,78.4640119683538,78.4640119683538,77.4981150520289,77.6177129178476,4417.20925689841,0.0,1.0
2023-08-30,84.7222,84.73,84.4769,84.56,7076,78.7915576008683,78.7988115927298,78.5634288568143,78.6407117701078,7608.61068690681,0.0,1.0
2023-08-31,84.1483,84.54,84.137,84.54,77616,78.2578311996755,78.6221117909758,78.2473222114659,78.6221117909758,83458.1581507856,0.0,1.0
2023-09-01,84.2069,84.64,84.02,84.63,68856,78.3123291385323,78.7151116866358,78.1385123335437,78.7058116970698,74038.792744157,0.0,1.0
2023-09-05,83.1381,84.27,83.1381,84.27,10488,77.318346253718,78.3710120726937,77.318346253718,78.3710120726937,11277.4320073882,0.0,1.0
2023-09-06,83.12,83.24,82.66,83.06,6430,77.3015132726036,77.4131131473956,76.8737137525675,77.2457133352076,6913.98625166913,0.0,1.0
2023-09-07,83.5452,83.9034,83.01,83.01,5817,77.69694882895,78.0300744552041,77.1992133873776,77.1992133873776,6254.84572720985,0.0,1.0
2023-09-08,83.2034,83.86,83.0948,83.86,3980,77.379075185584,77.9897125004877,77.2780772988973,77.9897125004877,4279.57469387918,0.0,1.0
2023-09-11,83.2278,83.61,83.051,83.61,3572,77.4017671601251,77.7572127613377,77.2373433445982,77.7572127613377,3840.86452425539,0.0,1.0
2023-09-12,83.4091,83.5547,83.03,83.4,7338,77.5703759709567,77.7057838190377,77.2178133665096,77.5619129804516,7890.33143308679,0.0,1.0
2023-09-13,82.6457,83.58,82.48,83.58,5265,76.8604147674881,77.7293127926396,76.7063139403795,77.7293127926396,5661.29667418942,0.0,1.0
2023-09-14,84.1791,84.37,83.1,83.1,3679,78.2864751675388,78.4640119683538,77.2829132934716,77.2829132934716,3955.91841677927,0.0,1.0
2023-09-15,83.9398,84.08,83.65,83.65,2046,78.0639264172244,78.1943122709397,77.7944127196017,77.7944127196017,2200.0024682605,0.0,1.0
2023-09-18,83.0925,83.57,83.0925,83.22,22175,77.2759383012971,77.7200128030736,77.2759383012971,77.3945131682636,23844.112773058,0.0,1.0
2023-09-19,82.01,82.59,82.01,82.24,61586,76.9474254698677,77.4916213822262,76.9474254698677,77.1632272971822,65637.9057409506,0.72926,1.0
2023-09-20,82.21,83.1956,82.18,82.74,36666,77.1350792327499,78.0598369762336,77.1069311683176,77.6323617043879,39078.3530655944,0.0,1.0
2023-09-21,79.47,81.76,79.47,81.76,60710,74.564222681263,76.7128582662648,74.564222681263,76.7128582662648,64704.271385268,0.0,1.0
2023-09-22,78.94,79.8621,78.94,79.54,2925,74.0669402096251,74.9321178833937,74.0669402096251,74.6299014982718,3117.44348215959,0.0,1.0
2023-09-25,78.8279,78.8433,78.46,78.57,20774,73.9617602755296,73.9762096152715,73.6165711787077,73.7197807482929,22140.7763755157,0.0,1.0
2023-09-26,77.39,78.29,77.0124,78.28,69054,72.6126235472876,73.4570654802578,72.2583332429659,73.4476827921136,73597.2452024098,0.0,1.0
2023-09-27,76.8368,78.1616,76.64,77.8097,26698,72.0935732391553,73.3365917644874,71.9089219364792,73.006414968696,28454.5319954519,0.0,1.0
2023-09-28,77.6316,77.7968,76.91,76.91,11127,72.8393092928494,72.9943113009901,72.1622545163702,72.1622545163702,11859.0747439281,0.0,1.0
2023-09-29,77.78,78.82,77.42,78.47,214924,72.978548384908,73.9543479518957,72.64077161172,73.6259538668518,229064.41810587,0.0,1.0
2023-10-02,76.34,77.86,76.0,77.69,9968,71.6274412921558,73.0536098900609,71.308429895256,72.894104191611,10623.8210701425,0.0,1.0
2023-10-03,74.82,75.96,74.66,75.91,72287,70.2012726942507,71.2708991426795,70.0511496839449,71.2239857019589,77042.9528187591,0.0,1.0
2023-10-04,75.8941,75.91,74.54,75.26,272678,71.2090672278098,71.2239857019589,69.9385574262155,70.6141109725916,290618.20643703,0.0,1.0
2023-10-05,76.27,76.31,75.59,75.9,31132,71.561762475147,71.5992932277235,70.9237396813473,71.2146030138148,33180.2565766128,0.0,1.0
2023-10-06,76.4196,76.86,74.94,75.82,11659,71.7021274897829,72.1153410756496,70.31386495198,71.1395415086619,12426.076430256,0.0,1.0
2023-10-09,77.28,77.4135,76.19,76.19,14070,72.5094139777024,72.6346728644263,71.4867009699941,71.4867009699941,14995.7024936702,0.0,1.0
2023-10-10,77.7032,78.33,77.01,77.42,7381,72.9064893399612,73.4945962328342,72.2560813978113,72.64077161172,7866.61550147691,0.0,1.0
2023-10-11,78.9419,79.0,78.09,78.09,8467,74.0687229203725,74.1232363384897,73.2694117173755,73.2694117173755,9024.06631228898,0.0,1.0
2023-10-12,77.79,78.88,77.48,78.88,22438,72.9879310730521,74.0106440807604,72.6970677405846,74.0106440807604,23914.2553342554,0.0,1.0
2023-10-13,77.5041,78.36,77.16,78.36,6188,72.7196800190119,73.5227442972665,72.396821719973,73.5227442972665,6595.12487781319,0.0,1.0
2023-10-16,78.46,78.63,77.635,78.07,7465,73.6165711787077,73.7760768771576,72.8424994068184,73.2506463410873,7956.14208352867,0.0,1.0
2023-10-17,78.5296,79.43,78.09,78.09,4772,73.6818746881907,74.5266919286866,73.2694117173755,73.2694117173755,5085.9624946549,0.0,1.0
2023-10-18,76.92,78.15,76.9,78.15,11930,72.1716372045143,73.3257078462402,72.1528718282261,73.3257078462402,12714.9062366373,0.0,1.0
2023-10-19,75.25,76.77,75.25,76.54,30580,70.6047282844475,72.0308968823526,70.6047282844475,71.815095055038,32591.9390374155,0.0,1.0
2023-10-20,74.6301,75.76,74.6301,75.27,9083,70.023095446394,71.0832453797973,70.023095446394,70.6234936607357,9680.59458066857,0.0,1.0
2023-10-23,73.82,74.5254,73.82,73.99,2451,69.2630038798394,69.9248587015251,69.2630038798394,69.4225095782893,2612.25776915322,0.0,1.0
2023-10-24,74.6727,74.79,74.15,74.15,33181,70.0630656978879,70.1731246298183,69.5726325885951,69.5726325885951,35364.0657030897,0.0,1.0
2023-10-25,73.0011,74.0,72.98,74.0,37600,68.494655547718,69.4318922664334,68.4748580757339,69.4318922664334,40073.8033945985,0.0,1.0
2023-10-26,73.91,74.0888,73.43,73.43,49222,69.3474480731364,69.5152105371532,68.897079042219,68.897079042219,52460.445497046,0.0,1.0
2023-10-27,72.63,74.12,72.4768,74.12,83930,68.14646399069,69.5444845241628,68.0027212083222,69.5444845241628,89451.9765667195,0.0,1.0
2023-10-30,73.15,73.75,72.24,73.22,68700,68.6343637741839,69.1973250628306,67.7805391530696,68.7000425911926,73219.9546066202,0.0,1.0
2023-10-31,74.3303,74.3303,73.14,73.53,7902,69.7418024558335,69.7418024558335,68.6249810860398,68.9909059236601,8421.89346872653,0.0,1.0
2023-11-01,74.88,74.91,74.05,74.63,13269,70.2575688231153,70.2857168875477,69.478805707154,70.0230016195125,14142.0025862481,0.0,1.0
2023-11-02,77.16,77.329,75.76,75.76,18276,72.396821719973,72.5553891496085,71.0832453797973,71.0832453797973,19478.4263521192,0.0,1.0
2023-11-03,78.72,79.51,78.18,78.18,33653,73.8605210704546,74.6017534338395,73.3538559106725,73.3538559106725,35867.1198308092,0.0,1.0
2023-11-06,77.61,78.34,77.19,78.34,57489,72.8190426864581,73.5039789209783,72.4249697844054,73.5039789209783,61271.3532806403,0.0,1.0
2023-11-07,76.8145,77.72,76.795,77.72,5962,72.0726498445939,72.9222522560433,72.0543536027129,72.9222522560433,6354.25574038821,0.0,1.0
2023-11-08,77.35,77.4,76.95,77.18,8799,72.5750927947112,72.6220062354317,72.1997852689467,72.4155870962612,9377.90946992214,0.0,1.0
2023-11-09,76.0648,77.71,75.94,77.71,29668,71.3692297144298,72.9128695678992,71.2521337663913,72.9128695678992,31619.9361465678,0.0,1.0
2023-11-10,76.8183,76.84,76.0,76.58,7375,72.0762152660887,72.0965756993614,71.308429895256,71.8526258076145,7860.22074561607,0.0,1.0
2023-11-13,76.035,76.35,75.69,76.24,25324,71.3412693037604,71.6368239802999,71.0175665627885,71.5336144107147,26990.1329033195,0.0,1.0
2023-11-14,80.04,80.66,77.96,77.96,28633,75.0990359054775,75.6807625704124,73.147436771502,73.147436771502,30516.8407605728,0.0,1.0
2023-11-15,80.15,80.81,80.03,80.09,34345,75.2022454750627,75.8215028925741,75.0896532173333,75.145949346198,36604.6483400927,0.0,1.0
2023-11-16,79.76,80.34,79.76,80.34,57969,74.8363206374423,75.3805165498008,74.8363206374423,75.3805165498008,61782.9337495075,0.0,1.0
2023-11-17,79.73,80.4,79.57,80.4,14286,74.80817257301,75.4368126786655,74.6580495627042,75.4368126786655,15225.9137046605,0.0,1.0
2023-11-20,80.2642,80.28,79.3,79.44,30351,75.3093957736685,75.3242204209362,74.4047169828131,74.5360746168307,32347.8725220601,0.0,1.0
2023-11-21,79.9,80.2,79.68,80.2,14951,74.9676782714599,75.2491589157833,74.7612591322894,75.2491589157833,15934.6658125703,0.0,1.0
2023-11-22,80.26,80.76,79.99,80.76,9619,75.3054550446479,75.7745894518536,75.0521224647569,75.7745894518536,10251.8594375703,0.0,1.0
2023-11-24,80.44,80.47,80.1,80.3,5083,75.474343431242,75.5024914956743,75.1553320343421,75.3429857972244,5417.42400677511,0.0,1.0
2023-11-27,80.64,81.0277,80.11,80.22,13053,75.6619971941242,76.0257640134715,75.1647147224863,75.2679242920715,13911.7913752578,0.0,1.0
2023-11-28,81.04,81.04,80.17,80.24,11404,76.0373047198887,76.0373047198887,75.2210108513509,75.2866896683597,12154.2993061703,0.0,1.0
2023-11-29,81.37,82.01,81.34,81.75,14501,76.3469334286444,76.9474254698677,76.3187853642121,76.7034755781207,15455.0591230073,0.0,1.0
2023-11-30,82.05,82.12,81.06,81.39,29449,76.9849562224441,77.0506350394529,76.056070096177,76.3656988049327,31386.5275576471,0.0,1.0
2023-12-01,84.218,84.218,81.99,82.09,10392,79.0191230120877,79.0191230120877,76.9286600935794,77.0224869750206,11075.7171509752,0.0,1.0
2023-12-04,85.09,85.09,83.65,83.65,13519,79.8372934182543,79.8372934182543,78.4861863255021,78.4861863255021,14408.4507471164,0.0,1.0
2023-12-05,84.42,84.67,83.96,84.57,15113,79.2086533125988,79.4432205162016,78.7770496579696,79.3493936347605,16107.324220813,0.0,1.0
2023-12-06,84.03,85.4,84.01,84.65,16943,78.8427284749784,80.1281567507218,78.8239630986902,79.4244551399134,18057.7247583692,0.0,1.0
2023-12-07,84.35,84.5442,83.79,83.94,24868,79.14297449559,79.3251862993487,78.6175439595197,78.7582842816814,26504.1314578956,0.0,1.0
2023-12-08,84.43,84.46,83.68,84.06,15045,79.2180360007429,79.2461840651752,78.5143343899345,78.8708765394107,16034.8503210568,0.0,1.0
2023-12-11,84.79,84.88,84.13,84.26,8931,79.555812773931,79.640256967228,78.9365553564195,79.058530302293,9518.59409886062,0.0,1.0
2023-12-12,84.84,85.1076,84.44,84.83,8556,79.6027262146515,79.853806949388,79.227418688887,79.5933435265074,9118.92185755812,0.0,1.0
2023-12-13,88.07,88.16,84.95,84.98,13045,82.6333344851999,82.7177786784969,79.7059357842368,79.7340838486691,13903.2650341101,0.0,1.0
2023-12-14,90.82,90.96,90.02,90.02,48938,85.2135737248309,85.3449313588484,84.4629586733019,84.4629586733019,52157.7603862995,0.0,1.0
2023-12-15,89.5,90.63,88.85,90.63,71972,83.975058889808,85.0353026500927,83.3651841604407,85.0353026500927,76707.2281360651,0.0,1.0
2023-12-18,89.19,90.09,89.19,90.09,27332,83.6841955573405,84.5286374903107,83.6841955573405,84.5286374903107,29130.244531414,0.0,1.0
2023-12-19,88.9,89.1438,88.63,88.63,27138,84.2911241226306,84.5222847082447,84.0351218333942,84.0351218333942,28621.8534289575,0.93686,1.0
2023-12-20,87.66,89.43,87.63,88.86,17876,83.115409905397,84.7936471348353,83.086965206593,84.2531978575585,18853.4251564612,0.0,1.0
2023-12-21,88.36,88.5,87.47,88.34,11750,83.7791195441579,83.9118614719101,82.9352601463048,83.7601564116219,12392.4673074748,0.0,1.0
2023-12-22,88.63,89.25,88.42,88.73,12343,84.0351218333942,84.622978942011,83.836008941766,84.1299374960744,13017.8914022265,0.0,1.0
2023-12-26,89.42,89.56,88.78,88.78,11212,84.7841655685672,84.9169074963194,84.1773453274144,84.1773453274144,11825.0505065028,0.0,1.0
2023-12-27,89.75,89.85,89.2,89.55,13256,85.0970572554116,85.1918729180918,84.575571110671,84.9074259300514,13980.812478969,0.0,1.0
2023-12-28,90.5,90.5,89.65,89.69,12720,85.8081747255126,85.8081747255126,85.0022415927315,85.0401678578036,13415.5050341344,0.0,1.0
2023-12-29,89.35,90.34,89.3231,90.34,343950,84.7177946046911,85.6564696652244,84.6922891914302,85.6564696652244,362756.521736677,0.0,1.0
2024-01-02,90.2229,90.2451,88.9,88.97,16579,85.545440524226,85.5664896013409,84.2911241226306,84.3574950865067,17485.5077013298,0.0,1.0
2024-01-03,88.21,89.74,88.07,89.74,59342,83.6368960501377,85.0875756891436,83.5041541223855,85.0875756891436,62586.705954057,0.0,1.0
2024-01-04,88.05,88.59,87.78,87.79,10866,83.4851909898495,83.9971955683222,83.2291887006132,83.2386702668812,11460.1318947252,0.0,1.0
2024-01-05,87.84,88.58,86.99,87.76,23980,83.2860780982213,83.9877140020542,82.4801449654402,83.2102255680772,25291.1800879358,0.0,1.0
2024-01-08,89.22,89.22,87.72,87.8,10269,84.594534243207,84.594534243207,83.1722993030051,83.2481518331492,10830.4890876986,0.0,1.0
2024-01-09,88.72,88.98,88.05,88.83,12021,84.1204559298064,84.3669766527747,83.4851909898495,84.2247531587545,12678.2850640983,0.0,1.0
2024-01-10,89.11,89.3987,88.84,88.99,8661,84.4902370142588,84.7639698324164,84.2342347250225,84.3764582190427,9134.56675319483,0.0,1.0
2024-01-11,88.2581,88.82,88.0316,88.46,30507,83.6825023838869,84.2152715924865,83.4677449079164,83.873935206838,32175.0638424795,0.0,1.0
2024-01-12,88.91,89.36,88.33,89.01,37231,84.3006056888986,84.7272761709592,83.7506748453539,84.3954213515787,39266.7191765612,0.0,1.0
2024-01-16,88.39,88.75,88.05,88.47,48664,83.8075642429619,84.1489006286104,83.4851909898495,83.883416773106,51324.8535362514,0.0,1.0
2024-01-17,86.66,88.16,85.75,87.45,42197,82.1672532785958,83.5894882187977,81.3044307482067,82.9162970137688,44504.250465831,0.0,1.0
2024-01-18,86.0263,86.96,85.61,86.88,16975,81.5664064241919,82.4517002666362,81.1716888204545,82.3758477364921,17903.1602165434,0.0,1.0
2024-01-19,87.19,87.28,85.72,86.15,18987,82.6697762908005,82.7551103872126,81.2759860494026,81.6836933989272,20025.1724908105,0.0,1.0
2024-01-22,87.59,88.29,87.389,87.78,22771,83.049038941521,83.7127485802818,82.8584594595339,83.2291887006132,24016.0743028518,0.0,1.0
2024-01-23,87.06,88.15,86.73,87.88,16895,82.5465159293163,83.5800066525297,82.2336242424719,83.3240043632933,17818.7859710457,0.0,1.0
2024-01-24,85.89,87.82,85.81,87.8,14891,81.4371726759588,83.2671149656852,81.3613201458147,83.2481518331492,15705.2111213283,0.0,1.0
2024-01-25,86.72,87.18,86.39,87.14,16397,82.2241426762039,82.6602947245324,81.9112509893595,82.6223684594604,17293.5562928225,0.0,1.0
2024-01-26,86.69,87.29,86.46,87.03,26534,82.1956979773998,82.7645919534806,81.9776219532355,82.5180712305123,27984.8278754499,0.0,1.0
2024-01-29,87.1582,87.34,86.51,86.69,11451,82.6396249100682,82.8119997848206,82.0250297845756,82.1956979773998,12077.1185649271,0.0,1.0
2024-01-30,86.51,86.98,86.29,86.93,16103,82.0250297845756,82.4706633991722,81.8164353266793,82.4232555678321,16983.4809406184,0.0,1.0
2024-01-31,85.64,87.14,85.48,86.74,86346,81.2001335192585,82.6223684594604,81.0484284589703,82.2431058087399,91067.2325218059,0.0,1.0
2024-02-01,87.11,87.11,85.03,85.63,28668,82.5939237606564,82.5939237606564,80.6217579769098,81.1906519529905,30235.5108741011,0.0,1.0
2024-02-02,86.25,86.58,85.06,86.28,36621,81.7785090616073,82.0914007484517,80.6502026757138,81.8069537604113,38623.3655546412,0.0,1.0
2024-02-05,84.52,85.4,84.28,85.4,48277,80.1381980972411,80.9725759288262,79.9106405068088,80.9725759288262,50916.6931236563,0.0,1.0
2024-02-06,85.64,85.73,84.43,84.59,22147,81.2001335192585,81.2854676156706,80.052864000829,80.2045690611172,23357.9551879697,0.0,1.0
2024-02-07,85.4,85.85,85.0,85.85,10622,80.9725759288262,81.3992464108868,80.5933132781057,81.3992464108868,11202.7904459572,0.0,1.0
2024-02-08,86.2413,86.5,85.34,85.42,15519,81.7702600989541,82.0155482183076,80.9156865312182,80.9915390613623,16367.5489484852,0.0,1.0
2024-02-09,86.28,86.43,85.56,86.43,9621,81.8069537604113,81.9491772544315,81.1242809891144,81.9491772544315,10147.0576991672,0.0,1.0
2024-02-12,86.25,86.67,86.11,86.31,18871,81.7785090616073,82.1767348448638,81.6457671338551,81.8353984592154,19902.8298348389,0.0,1.0
2024-02-13,84.58,84.58,83.55,84.29,26885,80.1950874948492,80.1950874948492,79.2184861692439,79.9201220730769,28355.0198775711,0.0,1.0
2024-02-14,85.2,85.625,84.62,85.25,33786,80.782944603466,81.1859111698565,80.2330137599213,80.830352434806,35633.3532298165,0.0,1.0
2024-02-15,87.2608,87.2608,85.84,85.84,22531,82.736905779978,82.736905779978,81.3897648446188,81.3897648446188,23762.9515663587,0.0,1.0
2024-02-16,86.56,87.02,85.8,85.98,28185,82.0724376159157,82.5085896642442,81.3518385795467,81.522506772371,29726.1013669087,0.0,1.0
2024-02-20,86.3,86.65,85.71,86.08,24130,81.8259168929473,82.1577717123278,81.2665044831346,81.6173224350511,25449.381798244,0.0,1.0
2024-02-21,87.01,87.05,86.25,86.25,19424,82.4991080979762,82.5370343630483,81.7785090616073,81.7785090616073,20486.0668068418,0.0,1.0
2024-02-22,87.2,87.29,87.0,87.0,15522,82.6792578570685,82.7645919534806,82.4896265317082,82.4896265317082,16370.7129826914,0.0,1.0
2024-02-23,86.93,87.34,86.92,87.15,15214,82.4232555678321,82.8119997848206,82.4137740015641,82.6318500257284,16045.8721375252,0.0,1.0
2024-02-26,86.075,86.88,85.9,86.62,21296,81.6125816519171,82.3758477364921,81.4466542422269,82.1293270135237,22460.4241514879,0.0,1.0
2024-02-27,86.2154,86.89,86.06,86.56,11994,81.74570284232,82.3853293027601,81.598359302515,82.0724376159157,12649.8087562428,0.0,1.0
2024-02-28,86.6893,87.2441,85.61,85.61,12577,82.1950342677611,82.7210715643104,81.1716888204545,81.1716888204545,13264.6860703073,0.0,1.0
2024-02-29,87.21,87.65,87.07,87.35,92471,82.6887394233365,83.105928339129,82.5559974955843,82.8214813510887,97527.1356927236,0.0,1.0
2024-03-01,88.21,88.22,86.27,87.17,22044,83.6368960501377,83.6463776164057,81.7974721941433,82.6508131582644,23249.3233468915,0.0,1.0
2024-03-04,89.02,89.02,87.41,88.11,15094,84.4049029178467,84.4049029178467,82.8783707486967,83.5420803874576,15919.3107692787,0.0,1.0
2024-03-05,87.87,88.94,87.525,88.79,20728,83.3145227970253,84.3290503877026,82.9874087607789,84.1868268936825,21861.3670084543,0.0,1.0
2024-03-06,88.23,88.502,88.0,88.48,10346,83.6558591826738,83.9137577851637,83.4377831585095,83.8928983393741,10911.6992989901,0.0,1.0
2024-03-07,88.46,88.85,87.91,88.61,8676,83.873935206838,84.2437162912905,83.3524490620973,84.0161587008582,9150.38692422565,0.0,1.0
2024-03-08,89.353,89.515,88.69,88.69,9019,84.7206390745715,84.8742404481134,84.0920112310023,84.0920112310023,9512.14150179705,0.0,1.0
2024-03-11,88.951,89.67,88.66,89.33,12727,84.3394801105974,85.0212047252675,84.0635665321983,84.6988314721551,13422.8877806155,0.0,1.0
2024-03-12,88.79,89.15,88.3299,88.91,8351,84.1868268936825,84.5281632793309,83.7505800296912,84.3006056888986,8807.61655189123,0.0,1.0
2024-03-13,88.35,89.18,88.3495,88.69,10655,83.7696379778899,84.5566079781349,83.7691638995765,84.0920112310023,11237.594822225,0.0,1.0
2024-03-14,86.89,88.12,86.335,88.11,7682,82.3853293027601,83.5515619537256,81.8591023748854,83.5420803874576,8102.03692391671,0.0,1.0
2024-03-15,86.78,87.0314,86.3701,86.78,8094,82.2810320738119,82.5193986497898,81.8923826724861,82.2810320738119,8536.56428822988,0.0,1.0
2024-03-18,86.9,87.26,86.77,87.03,25456,82.3948108690281,82.7361472546766,82.2715505075439,82.5180712305123,26847.8849173684,0.0,1.0
2024-03-19,86.39,86.61,85.9244,86.22,8151,82.4230090471092,82.6329067434903,81.9787891951317,82.2608153726329,8543.30481428471,0.53974,1.0
2024-03-20,86.87,87.169,85.47,85.81,18174,82.8809676573952,83.1662377083859,81.5452550440609,81.8696423930135,19048.708341898,0.0,1.0
2024-03-21,87.62,87.8334,86.96,87.4,11938,83.5965279859672,83.8001287514569,82.9668348968239,83.3866302895861,12512.5718160877,0.0,1.0
2024-03-22,86.33,87.64,86.33,87.48,10169,82.3657642208234,83.6156095947291,82.3657642208234,83.4629567246338,10658.4304571784,0.0,1.0
2024-03-25,85.68,86.54,85.68,86.36,6344,81.7456119360611,82.5661211128236,81.7456119360611,82.3943866339663,6649.33452850229,0.0,1.0
2024-03-26,85.29,85.98,85.29,85.98,10498,81.3735205652036,82.0318360674898,81.3735205652036,82.0318360674898,11003.2651135273,0.0,1.0
2024-03-27,87.56,87.59,86.14,86.14,30946,83.5392831596814,83.5679055728243,82.1844889375852,82.1844889375852,32435.4202898853,0.0,1.0
2024-03-28,88.48,88.565,87.94,87.94,14555,84.4170371627297,84.4981339999679,83.9018337261579,83.9018337261579,15255.5271220604,0.0,1.0
2024-04-01,86.96,88.64,86.95,88.64,11901,82.9668348968239,84.5696900328251,82.9572940924429,84.5696900328251,12473.7910188691,0.0,1.0
2024-04-02,85.78,86.19,85.4907,86.19,7876,81.8410199798706,82.23219295949,81.5650045091295,82.23219295949,8255.06915928186,0.0,1.0
2024-04-03,85.84,85.94,85.46,85.51,8337,81.8982648061564,81.993672849966,81.5357142396799,81.5834182615847,8738.2569300321,0.0,1.0
2024-04-04,85.33,86.875,85.08,86.45,9028,81.4116837827275,82.8857380595857,81.1731636732035,82.4802538733949,9462.51452133018,0.0,1.0
2024-04-05,85.86,85.93,84.95,85.24,12362,81.9173464149183,81.984132045585,81.049133216251,81.3258165432988,12956.9787896194,0.0,1.0
2024-04-08,87.0671,87.11,86.25,86.25,6572,83.0690169117439,83.1099469625383,82.2894377857757,82.2894377857757,6888.30808974103,0.0,1.0
2024-04-09,88.0733,88.0733,87.25,87.54,36638,84.0290126485561,84.0290126485561,83.2435182238717,83.5202015509195,38401.3742836171,0.0,1.0
2024-04-10,84.88,86.3,84.4362,86.3,14474,80.9823475855843,82.3371418076805,80.5589266871573,82.3371418076805,15170.6286200413,0.0,1.0
2024-04-11,85.04,85.47,84.435,85.27,23741,81.1350004556796,81.5452550440609,80.5577817906316,81.3544389564417,24883.6461288104,0.0,1.0
2024-04-12,84.073,84.76,84.073,84.73,8402,80.2124046720408,80.8678579330128,80.2124046720408,80.8392355198699,8806.38535757823,0.0,1.0
2024-04-15,82.76,84.69,82.52,84.59,14471,78.9596970568209,80.8010723023461,78.7307177516778,80.7056642585365,15167.4842310777,0.0,1.0
2024-04-16,81.69,82.7,81.55,82.7,25848,77.9388309880582,78.9024522305351,77.8052597267248,78.9024522305351,27092.0553109595,0.0,1.0
2024-04-17,81.03,81.56,81.03,81.5406,9032,77.3091378989149,77.8148005311057,77.3091378989149,77.7962913706067,9466.70703994841,0.0,1.0
2024-04-18,81.1143,81.24,80.8,81.24,8630,77.3895668798464,77.509494790915,77.0896993981528,77.509494790915,9045.35891881696,0.0,1.0
2024-04-19,81.55,81.595,81.25,81.31,79056,77.8052597267248,77.8481933464391,77.519035595296,77.5762804215817,82860.937970567,0.0,1.0
2024-04-22,82.27,82.46,81.33,81.97,12037,78.4921976421539,78.6734729253921,77.5953620303437,78.2059735107251,12616.3366518887,0.0,1.0
2024-04-23,83.1,83.28,82.47,82.47,13103,79.2840844057735,79.4558188846308,78.683013729773,78.683013729773,13733.6428636453,0.0,1.0
2024-04-24,83.07,83.2,82.27,82.61,25171,79.2554619926306,79.3794924495831,78.4921976421539,78.8165849911065,26382.4715348252,0.0,1.0
2024-04-25,82.56,82.72,81.86,82.31,16716,78.7688809692017,78.921533839297,78.1010246625345,78.5303608596777,17520.5353055555,0.0,1.0
2024-04-26,82.67,83.32,82.67,82.71,11013,78.8738298173922,79.4939821021546,78.8738298173922,78.9119930349161,11543.0518856236,0.0,1.0
2024-04-29,83.46,83.715,83.12,83.26,23195,79.627553363488,79.8708438752025,79.3031660145354,79.4367372758689,24311.3673374229,0.0,1.0
2024-04-30,82.16,83.28,82.16,82.92,14412,78.3872487939633,79.4558188846308,78.3872487939633,79.1123499269162,15105.6445814589,0.0,1.0
2024-05-01,82.0,83.28,82.0,82.05,19955,78.2345959238679,79.4558188846308,78.2345959238679,78.2822999457727,20915.4272566619,0.0,1.0
2024-05-02,83.22,83.28,82.065,82.83,20060,79.398574058345,79.4558188846308,78.2966111523442,79.0264826874876,21025.4808703903,0.0,1.0
2024-05-03,83.78,85.2,83.5762,84.83,12861,79.9328591036787,81.287653325775,79.7384175103948,80.9346435636795,13479.9954872428,0.0,1.0
2024-05-06,84.0461,84.39,83.76,84.39,6183,80.1867399082561,80.5148481709173,79.9137774949168,80.5148481709173,6480.5856541188,0.0,1.0
2024-05-07,84.8262,84.94,84.56,84.64,6612,80.9310180580147,81.03959241187,80.6770418453936,80.7533682804413,6930.23327592326,0.0,1.0
2024-05-08,83.96,84.255,83.9291,84.19,4466,80.104593582536,80.3860473117743,80.0751124969989,80.3240320832981,4680.94703724641,0.0,1.0
2024-05-09,85.6734,85.6734,84.84,84.84,6151,81.7393150051696,81.7393150051696,80.9441843680604,80.9441843680604,6447.04550517302,0.0,1.0
2024-05-10,85.4981,85.87,85.2192,85.8,11025,81.5720647043714,81.9268872192993,81.3059716701864,81.8601015886326,11555.6294414782,0.0,1.0
2024-05-13,85.7743,85.86,85.42,85.86,23454,81.8355817213735,81.9173464149183,81.4975510221561,81.9173464149183,24582.8329179528,0.0,1.0
2024-05-14,86.56,86.8605,86.11,86.11,14042,82.5852027215855,82.8719038932333,82.1558665244423,82.1558665244423,14717.8366092732,0.0,1.0
2024-05-15,87.6,87.9032,87.41,87.52,5148,83.5774463772053,83.866723566036,83.396171093967,83.5011199421576,5395.7714616535,0.0,1.0
2024-05-16,87.42,87.6991,87.42,87.62,3598,83.405711898348,83.6719957486206,83.405711898348,83.5965279859672,3771.17049709194,0.0,1.0
2024-05-17,87.4845,87.54,87.3551,87.42,7665,83.4672500866052,83.5202015509195,83.3437920779156,83.405711898348,8033.91380217057,0.0,1.0
2024-05-20,87.07,87.7434,87.06,87.63,15272,83.0717837450144,83.7142615120282,83.0622429406335,83.6060687903481,16007.0360843769,0.0,1.0
2024-05-21,86.99,87.115,86.78,86.92,9035,82.9954573099667,83.1147173647287,82.7951004179666,82.9286716793,9469.85142891208,0.0,1.0
2024-05-22,86.18,87.08,86.14,86.91,7305,82.222652155109,83.0813245493954,82.1844889375852,82.9191308749191,7656.58712653046,0.0,1.0
2024-05-23,84.4489,86.24,84.4489,86.24,7323,80.5710435087211,82.2798969813948,80.5710435087211,82.2798969813948,7675.45346031247,0.0,1.0
2024-05-24,84.4684,84.9086,84.4684,84.9086,30880,80.589648077264,81.0096342861138,80.589648077264,81.0096342861138,32366.2437326846,0.0,1.0
2024-05-28,84.0,85.05,84.0,85.05,2844,80.1427568000598,81.1445412600606,80.1427568000598,81.1445412600606,2980.88073755683,0.0,1.0
2024-05-29,83.2,83.3,82.83,83.3,10339,79.3794924495831,79.4749004933927,79.0264826874876,79.4749004933927,10836.6124984529,0.0,1.0
2024-05-30,84.38,84.38,83.55,83.55,4309,80.5053073665363,80.5053073665363,79.7134206029167,79.7134206029167,4516.39068148115,0.0,1.0
2024-05-31,86.0,86.0,84.62,84.9,8480,82.0509176762517,82.0509176762517,80.7342866716793,81.0014291943462,8888.13947063359,0.0,1.0
2024-06-03,85.6551,86.42,85.4,86.42,4184,81.7218553331525,82.451631460252,81.4784694133942,82.451631460252,4385.37447466166,0.0,1.0
2024-06-04,86.4772,86.7961,85.6693,85.6693,4456,82.5062048613111,82.8104611130199,81.7354032753734,81.7354032753734,4670.46574070086,0.0,1.0
2024-06-05,86.41,86.41,85.9399,86.03,3811,82.4420906558711,82.4420906558711,81.9935774419222,82.0795400893946,3994.42211351233,0.0,1.0
2024-06-06,86.6006,86.6006,85.69,86.01,10256,82.6239383873722,82.6239383873722,81.755152740442,82.0604584806327,10749.6177371248,0.0,1.0
2024-06-07,86.03,86.215,85.31,85.65,8866,82.0795400893946,82.2560449704424,81.3926021739655,81.7169895229182,9292.71751729215,0.0,1.0
2024-06-10,86.2361,86.4965,85.46,85.64,8407,82.2761760676862,82.5246186137664,81.5357142396799,81.7074487185372,8811.62600585101,0.0,1.0
2024-06-11,85.973,86.2632,85.973,86.02,3726,82.0251575044232,82.3020316475586,82.0251575044232,82.0699992850137,3905.33109287508,0.0,1.0
2024-06-12,86.63,88.04,86.57,87.84,30607,82.6519883522522,83.9972417699675,82.5947435259664,83.8064256823483,32080.1043369908,0.0,1.0
2024-06-13,87.1258,87.38,86.47,86.55,8913,83.1250214334602,83.3675486808242,82.4993354821569,82.5756619172045,9341.97961105626,0.0,1.0
2024-06-14,87.18,87.33,86.52,87.33,11317,83.176732593205,83.3198446589194,82.5470395040616,83.3198446589194,11861.6833006085,0.0,1.0
2024-06-17,87.0642,87.15,86.58,86.63,4589,83.0662500784735,83.1481101800621,82.6042843303474,82.6519883522522,4809.86698475678,0.0,1.0
2024-06-18,87.4531,87.46,87.14,87.46,4260,83.437291960849,83.4438751158718,83.1385693756811,83.4438751158718,4465.03232840791,0.0,1.0
2024-06-20,87.1296,87.39,87.02,87.39,3518,83.1286469391249,83.3770894852051,83.0240797231096,83.3770894852051,3687.32012472747,0.0,1.0
2024-06-21,87.3043,87.3043,86.92,86.98,2924,83.2953247916603,83.2953247916603,82.9286716793,82.9859165055858,3064.7311099213,0.0,1.0
2024-06-24,88.08,88.68,87.31,87.34,18930,84.0354049874913,84.6078532503489,83.3007630501574,83.3293854633003,19841.0943607422,0.0,1.0
2024-06-25,86.13,87.39,85.82,87.39,16245,82.9342339682541,84.1474829500259,82.6357362028976,84.1474829500259,16870.9805716127,0.79583,1.0
2024-06-26,85.9896,85.9896,85.78,85.81,12473,82.7990433674281,82.7990433674281,82.5972203622064,82.6261072427248,12953.6313123869,0.0,1.0
2024-06-27,86.5913,86.65,85.9099,86.37,191395,83.378417901025,83.4349398972393,82.722300554851,83.1653290124011,198770.164758622,0.0,1.0
2024-06-28,87.72,87.72,86.905,87.15,9099,84.465238635728,84.465238635728,83.6804783816455,83.9163879058789,9449.61848083128,0.0,1.0
2024-07-01,86.85,87.58,86.5,87.54,82092,83.6275191006951,84.3304331933089,83.2905054946474,84.2919173526177,85255.3116087924,0.0,1.0
2024-07-02,87.41,87.41,86.9626,86.99,7479,84.1667408703714,84.1667408703714,83.7359411922407,83.7623245431142,7767.19382549041,0.0,1.0
2024-07-03,87.2695,87.93,87.2288,87.555,3295,84.0314539799437,84.6674467993566,83.9922641120405,84.3063607928769,3421.96866626433,0.0,1.0
2024-07-05,87.5239,87.5239,87.25,87.25,6625,84.2764147267395,84.2764147267395,84.0126775076068,84.0126775076068,6880.28601335392,0.0,1.0
2024-07-08,87.6316,87.91,87.4296,87.77,7142,84.3801186278005,84.648188879011,84.1856136323101,84.5133834365919,7417.20795582999,0.0,1.0
2024-07-09,87.6,87.77,86.99,87.65,4959,84.3496911136545,84.5133834365919,83.7623245431142,84.3978359145185,5150.08880607125,0.0,1.0
2024-07-10,88.4161,88.4161,87.59,88.045,4584,85.135510553356,85.135510553356,84.3400621534817,84.7781798413437,4760.63865437198,0.0,1.0
2024-07-11,90.4001,90.56,89.98,89.98,3828,87.0458962516379,87.1998633248008,86.6413836347789,86.6413836347789,3975.50714854623,0.0,1.0
2024-07-12,90.9382,91.5,90.931,91.11,7213,87.5640305985358,88.1049855810432,87.5570977472114,87.7294561343043,7490.94385121838,0.0,1.0
2024-07-15,91.659,91.6752,91.1027,91.49,4715,88.2580860477906,88.2736849632705,87.7224269933782,88.0953566208704,4896.68657403226,0.0,1.0
2024-07-16,92.7107,92.7107,91.96,92.23,6984,89.2707637891631,89.2707637891631,88.5479177489916,88.807899673657,7253.11962524736,0.0,1.0
2024-07-17,93.23,94.0277,92.7,92.7,9880,89.7707956909362,90.5388978439197,89.2604608017782,89.2604608017782,10260.7133301036,0.0,1.0
2024-07-18,92.605,94.295,92.39,94.295,6389,89.1689856801367,90.7962799493385,88.9619630364217,90.7962799493385,6635.19205121784,0.0,1.0
2024-07-19,92.42,92.58,92.25,92.5,23141,88.99084991694,89.1449132797047,88.8271575940026,89.0678815983224,24032.709227928,0.0,1.0
2024-07-22,93.5576,93.585,92.89,92.89,9757,90.0862404261968,90.1126237770703,89.4434110450613,89.4434110450613,10132.9736803463,0.0,1.0
2024-07-23,93.57,93.79,93.47,93.51,7228,90.0981803368111,90.3100174606125,90.0018907350832,90.0404065757743,7506.52185728635,0.0,1.0
2024-07-24,91.855,93.8537,91.855,93.53,7991,88.4468136671773,90.3713539369132,88.4468136671773,90.0596644961199,8298.92309927715,0.0,1.0
2024-07-25,91.0652,92.5188,90.8404,92.4,10780,87.6863183927302,89.0859840434472,87.4698593680459,88.9715919965945,11195.3936941819,0.0,1.0
2024-07-26,92.4593,92.58,91.57,91.57,3641,89.0286917304191,89.1449132797047,88.1723883022528,88.1723883022528,3781.30133956553,0.0,1.0
2024-07-29,93.0371,93.198,92.16,92.9,2006,89.585053049203,89.7399830183832,88.7404969524475,89.453040005234,2083.29867815667,0.0,1.0
2024-07-30,93.6147,93.6147,93.06,93.105,3310,90.1412217887835,90.1412217887835,89.6071033679987,89.6504336887763,3437.54667233229,0.0,1.0
2024-07-31,93.21,94.26,93.09,94.03,163812,89.7515377705906,90.7625785887337,89.6359902485171,90.5411125047595,170124.288667099,0.0,1.0
2024-08-01,94.14,94.57,93.359,93.62,16370,90.6470310666602,91.0610763540902,89.8950092771652,90.146325137675,17000.7972888458,0.0,1.0
2024-08-02,93.892,93.892,93.425,93.6324,4375,90.408232854375,90.408232854375,89.9585604143056,90.1582650482893,4543.58510315824,0.0,1.0
2024-08-05,91.22,92.895,91.22,91.3,5947,87.8353746962051,89.4482255251476,87.8353746962051,87.9124063775874,6176.16013908162,0.0,1.0
2024-08-06,93.45,94.39,91.07,91.07,5314,89.9826328147376,90.88775507098,87.6909402936132,87.6909402936132,5518.76828301324,0.0,1.0
2024-08-07,92.81,94.9,92.81,94.28,46642,89.3663793636789,91.3788320397924,89.3663793636789,90.7818365090793,48439.2906014873,0.0,1.0
2024-08-08,93.86,93.92,92.63,92.63,11626,90.377420181822,90.4351939428588,89.1930580805687,89.1930580805687,12073.9932364155,0.0,1.0
2024-08-09,94.53,94.61,94.07,94.07,11940,91.0225605133991,91.0995921947814,90.5796283454507,90.5796283454507,12400.092830105,0.0,1.0
2024-08-12,93.5411,94.43,93.31,94.43,2944,90.0703526419117,90.9262709116712,89.8478273723185,90.9262709116712,3057.4433242738,0.0,1.0
2024-08-13,94.4992,94.5091,94.27,94.28,2760,90.9929033160669,91.0024359866379,90.7722075489065,90.7818365090793,2866.35311650669,0.0,1.0
2024-08-14,94.9881,95.26,94.8701,94.8902,13674,91.4636631789147,91.7254746060129,91.3500414488757,91.369395658823,14200.9103315625,0.0,1.0
2024-08-15,94.9634,95.62,94.9634,95.62,2903,91.4398796472879,92.0721171722334,91.4398796472879,92.0721171722334,3014.86344102134,0.0,1.0
2024-08-16,94.6756,94.74,94.51,94.5593,8875,91.1627581735149,91.2247686770277,91.0033025930535,91.0507733667053,9216.98692354959,0.0,1.0
2024-08-19,95.58,95.64,95.02,95.02,10657,92.0336013315422,92.0913750925789,91.4943795618659,91.4943795618659,11067.6540444246,0.0,1.0
2024-08-20,95.5471,95.66,95.23,95.66,10381,92.0019220525737,92.1106330129245,91.6965877254945,92.1106330129245,10781.0187327739,0.0,1.0
2024-08-21,96.07,96.17,95.3648,96.09,18813,92.505420380009,92.6017099817369,91.8263861086237,92.5246783003546,19537.9352104494,0.0,1.0
2024-08-22,96.47,96.47,96.0084,96.25,9081,92.8905787869206,92.8905787869206,92.4461059853446,92.6787416631192,9430.92487354973,0.0,1.0
2024-08-23,98.27,98.35,96.66,96.66,75533,94.6237916180231,94.7008232994055,93.0735290302037,93.0735290302037,78443.5688221376,0.0,1.0
2024-08-26,98.1407,98.77,98.1407,98.7,11931,94.4992891629889,95.1052396266627,94.4992891629889,95.0378369054532,12390.7460264642,0.0,1.0
2024-08-27,98.46,98.53,97.86,97.86,17713,94.8067418613062,94.8741445825157,94.2290042509387,94.2290042509387,18395.5480987982,0.0,1.0
2024-08-28,98.12,98.44,98.1001,98.36,6301,94.4793572154313,94.7874839409606,94.4601955846874,94.7104522595783,6543.80108228574,0.0,1.0
2024-08-29,97.92,98.33,97.55,98.33,20216,94.2867780119754,94.6815653790599,93.9305064855821,94.6815653790599,20994.9980446736,0.0,1.0
2024-08-30,99.04,99.0689,97.95,98.27,397614,95.3652215513281,95.3930492462274,94.3156648924938,94.6237916180231,412935.553647351,0.0,1.0
2024-09-03,98.75,99.07,98.48,98.9624,10215,95.0859817063171,95.3941084318465,94.8259997816518,95.2905008203872,10608.6221322883,0.0,1.0
2024-09-04,99.0314,99.5938,98.53,99.5938,34720,95.3569406455795,95.8984733656973,94.8741445825157,95.8984733656973,36057.8913786638,0.0,1.0
2024-09-05,98.51,99.32,98.46,99.32,8343,94.8548866621701,95.6348324361662,94.8067418613062,95.6348324361662,8664.48697500555,0.0,1.0
2024-09-06,98.33,98.38,97.51,98.38,6559,94.6815653790599,94.7297101799238,93.891990644891,94.7297101799238,6811.74278665484,0.0,1.0
2024-09-09,99.19,99.3508,98.38,98.43,6034,95.50965595392,95.6644896334985,94.7297101799238,94.7778549807878,6266.51257427585,0.0,1.0
2024-09-10,100.687,100.687,99.62,99.62,14925,96.9511112917869,96.9511112917869,95.92370124135,95.92370124135,15500.1160376313,0.0,1.0
2024-09-11,100.72,100.72,98.98,100.33,12930,96.9828868603571,96.9828868603571,95.3074477902913,96.6073574136182,13428.2412305911,0.0,1.0
2024-09-12,101.25,101.27,100.33,100.65,18425,97.493221749515,97.5124796698606,96.6073574136182,96.9154841391475,19134.9841201579,0.0,1.0
2024-09-13,102.1345,102.19,101.7588,101.92,5566,98.3449032767984,98.3983440057574,97.9831432431067,98.1383620810921,5780.47878495516,0.0,1.0
2024-09-16,102.45,102.77,102.3,102.6,7034,98.64869697025,98.9568236957793,98.5042625676581,98.7931313728419,7305.0463121406,0.0,1.0
2024-09-17,101.491,102.5,101.491,102.5,5400,97.7252796896793,98.696841771114,97.7252796896793,98.696841771114,5608.08218446961,0.0,1.0
2024-09-18,101.53,102.392,101.53,101.79,5181,97.7628326343532,98.5928490012478,97.7628326343532,98.0131855988458,5380.64329587723,0.0,1.0
2024-09-19,101.5666,102.83,101.14,102.83,4511,97.7980746285856,99.0145974568161,97.3873031876143,99.0145974568161,4684.82569150785,0.0,1.0
2024-09-20,101.14,101.43,101.002,101.43,30189,97.3873031876143,97.6665430326253,97.2544235372298,97.6665430326253,31352.2950123987,0.0,1.0
2024-09-23,102.32,102.3425,101.68,101.68,24992,98.5235204880037,98.5451856483925,97.9072670369451,97.9072670369451,25955.0351767156,0.0,1.0
2024-09-24,101.53,101.8412,101.26,101.26,12363,98.4587561018815,98.7605424202003,98.1969234992271,98.1969234992271,12748.6415601386,0.72274,1.0
2024-09-25,101.06,101.57,100.9,101.57,5782,98.0029734231867,98.4975461170896,97.8478133623544,98.4975461170896,5962.35909574712,0.0,1.0
2024-09-26,100.07,101.48,100.0,101.48,14560,97.042920546787,98.4102685828715,96.9750380201729,98.4102685828715,15014.1730256102,0.0,1.0
2024-09-27,100.17,100.8,100.0,100.8,46315,97.1398955848072,97.7508383243343,96.9750380201729,97.7508383243343,47759.7131649131,0.0,1.0
2024-09-30,100.91,100.97,99.83,100.1,119713,97.8575108661565,97.9156958889686,96.8101804555386,97.0720130581931,123447.231827944,0.0,1.0
2024-10-01,100.16,100.91,99.6677,100.91,80761,97.1301980810052,97.8575108661565,96.6527899688319,97.8575108661565,83280.1942116279,0.0,1.0
2024-10-02,99.68,99.68,99.02,99.44,22879,96.6647178985083,96.6647178985083,96.0246826475752,96.4319778072599,23592.6692756137,0.0,1.0
2024-10-03,98.97,99.04,98.65,99.0,48671,95.9761951285651,96.0440776551792,95.6658750069006,96.0052876399712,50189.2043495517,0.0,1.0
2024-10-04,98.75,98.8213,98.13,98.74,397750,95.7628500449207,95.8319932470291,95.1616048091957,95.7531525411187,410157.096218162,0.0,1.0
2024-10-07,97.88,98.37,97.5191,98.37,5623,94.9191672141452,95.3943449004441,94.5691843019304,95.3943449004441,5798.39937658008,0.0,1.0
2024-10-08,97.84,98.22,97.43,98.22,8265,94.8803771989372,95.2488823434138,94.4827795430544,95.2488823434138,8522.81181707884,0.0,1.0
2024-10-09,98.01,98.01,97.5455,97.55,22919,95.0452347635714,95.0452347635714,94.5947857119677,94.5991495886786,23633.917003706,0.0,1.0
2024-10-10,97.3939,98.2696,97.025,97.785,18044,94.4477715543292,95.2969819622718,94.0900306390728,94.8270409280261,18606.8501424526,0.0,1.0
2024-10-11,98.39,98.39,97.67,97.67,66011,95.4137399080481,95.4137399080481,94.7155196343029,94.7155196343029,68070.0944775792,0.0,1.0
2024-10-14,98.94,99.025,98.23,98.33,8052,95.947102617159,96.0295313994762,95.2585798472158,95.355554885236,8303.16766498716,0.0,1.0
2024-10-15,99.86,100.65,99.17,99.17,124563,96.8392729669446,97.605375767304,96.1701452046054,96.1701452046054,128448.51885914,0.0,1.0
2024-10-16,101.17,101.33,100.03,100.03,6214,98.1096459650089,98.2648060258412,97.0041305315789,97.0041305315789,6407.83455914434,0.0,1.0
2024-10-17,100.608,100.8353,100.5,100.5,2382,97.5646462513355,97.7850705127554,97.4599132102738,97.4599132102738,2456.30220789859,0.0,1.0
2024-10-18,101.2635,101.2635,100.675,100.69,4644,98.2003176255578,98.2003176255578,97.6296195268091,97.6441657825121,4788.86123152016,0.0,1.0
2024-10-21,99.2302,101.0,99.2302,101.0,3719,96.2285241774936,97.9447884003746,96.2285241774936,97.9447884003746,3835.0075193849,0.0,1.0
2024-10-22,99.6,99.85,99.18,99.18,10076,96.5871378680922,96.8295754631426,96.1798427084075,96.1798427084075,10390.3027064593,0.0,1.0
2024-10-23,100.555,100.64,100.2059,100.2788,5332,97.5132494811849,97.595678263502,97.1747096234564,97.2454044261731,5498.32215470834,0.0,1.0
2024-10-24,100.3811,100.9098,100.3433,100.9098,7242,97.3446098900678,97.8573169160804,97.3079533256961,97.8573169160804,7467.90117111736,0.0,1.0
2024-10-25,99.49,101.45,99.48,101.02,56903,96.48046532627,98.3811760714654,96.470767822468,97.9641834079787,58677.9867909543,0.0,1.0
2024-10-28,99.88,100.61,99.7147,100.01,11160,96.8586679745487,97.5665857520959,96.6983682367013,96.9847355239749,11508.1161377616,0.0,1.0
2024-10-29,99.5709,100.24,99.23,99.82,19540,96.5589181320283,97.2077781114213,96.2283302274176,96.8004829517366,20149.515173106,0.0,1.0
2024-10-30,99.92,100.2632,99.51,99.51,8722,96.8974579897567,97.230276320242,96.499860333874,96.499860333874,8994.06711053379,0.0,1.0
2024-10-31,97.92,99.51,97.92,99.47,126187,94.9579572293533,96.499860333874,94.9579572293533,96.461070318666,130123.176619689,0.0,1.0
2024-11-01,96.8,97.695,96.79,97.66,6537,93.8718368035273,94.7397633938079,93.8621392997253,94.7058221305008,6740.90996348995,0.0,1.0
2024-11-04,97.89,98.0246,97.04,97.04,6492,94.9288647179472,95.0593931191224,94.1045768947758,94.1045768947758,6694.50626938607,0.0,1.0
2024-11-05,99.24,99.24,97.63,97.88,9661,96.2380277312196,96.2380277312196,94.6767296190948,94.9191672141452,9962.35752750136,0.0,1.0
2024-11-06,97.82,100.33,96.7273,100.33,6623,94.8609821913331,97.2950556456395,93.8013359508867,97.2950556456395,6829.59257888847,0.0,1.0
2024-11-07,98.8,98.99,97.88,98.13,26918,95.8113375639308,95.9955901361691,94.9191672141452,95.1616048091957,27757.6586197373,0.0,1.0
2024-11-08,100.28,100.36,99.0,99.0,4618,97.2465681266294,97.3241481570455,96.0052876399712,96.0052876399712,4762.05020826015,0.0,1.0
2024-11-11,99.98,100.95,99.89,100.02,12898,96.9556430125689,97.8963008813645,96.8683654783507,96.9944330277769,13300.3299233736,0.0,1.0
2024-11-12,98.5842,99.8,98.5842,99.48,64689,95.6020654318833,96.7810879441325,95.6020654318833,96.470767822468,66706.8570641275,0.0,1.0
2024-11-13,99.14,99.58,98.92,98.92,14481,96.1410526931994,96.5677428604882,95.927707609555,95.927707609555,14932.7087626278,0.0,1.0
2024-11-14,98.11,99.44,98.0,99.44,282434,95.1422098015916,96.4319778072599,95.0355372597694,96.4319778072599,291244.020900768,0.0,1.0
2024-11-15,98.32,98.47,97.625,97.87,7274,95.345857381434,95.4913199384642,94.6718808671938,94.9094697103432,7500.89935359123,0.0,1.0
2024-11-18,98.84,98.888,97.77,98.12,4254,95.8501275791389,95.8966755973886,94.812494672323,95.1519073053936,4386.69588261989,0.0,1.0
2024-11-19,99.5561,99.68,98.3689,98.5207,9086,96.5445658264013,96.6647178985083,95.3932781750258,95.5404862827405,9369.42143617404,0.0,1.0
2024-11-20,99.22,99.24,98.68,98.74,13820,96.2186327236155,96.2380277312196,95.6949675183066,95.7531525411187,14251.090055902,0.0,1.0
2024-11-21,99.89,100.2367,99.235,99.66,7255,96.8683654783507,97.2045779351666,96.2331789793186,96.6453228909043,7481.30668274737,0.0,1.0
2024-11-22,100.43,100.5703,100.05,100.05,5753,97.3920306836596,97.5280866620019,97.023525539183,97.023525539183,5932.45449288017,0.0,1.0
2024-11-25,101.62,101.7329,100.84,100.84,4961,98.5460336360997,98.6555184540245,97.7896283395423,97.7896283395423,5115.74947665193,0.0,1.0
2024-11-26,102.175,102.2324,101.33,101.4196,5938,99.0842450971116,99.1399087689352,98.2648060258412,98.3516956599073,6123.22523530723,0.0,1.0
2024-11-27,102.8603,103.3704,102.8603,103.3704,6073,99.7488150326639,100.243484701605,99.7488150326639,100.243484701605,6262.43631761885,0.0,1.0
2024-11-29,102.19,103.13,102.18,103.13,181854,99.0987913528147,100.010356710204,99.0890938490127,100.010356710204,187526.60861259,0.0,1.0
2024-12-02,100.8258,102.29,100.51,102.29,7567,97.7758578841435,99.1957663908348,97.4696107140758,99.1957663908348,7803.03896186759,0.0,1.0
2024-12-03,100.18,100.95,100.14,100.95,13722,97.1495930886092,97.8963008813645,97.1108030734011,97.8963008813645,14150.0331220757,0.0,1.0
2024-12-04,100.04,100.04,99.755,100.0,7077,97.013828035381,97.013828035381,96.7374491770235,96.9750380201729,7297.75429273648,0.0,1.0
2024-12-05,99.68,99.78,99.305,99.78,5281,96.6647178985083,96.7616929365285,96.3010615059327,96.7616929365285,5445.73130139061,0.0,1.0
2024-12-06,99.73,99.7432,99.33,99.7432,37450,96.7132054175184,96.7260061225371,96.3253052654377,96.7260061225371,38618.1854264492,0.0,1.0
2024-12-09,99.8303,100.21,99.63,99.93,15096,96.8104713806526,97.1786856000152,96.6162303794982,96.9071554935588,15566.8925820475,0.0,1.0
2024-12-10,98.73,99.79,98.73,99.79,13108,95.7434550373167,96.7713904403305,95.7434550373167,96.7713904403305,13516.8804958584,0.0,1.0
2024-12-11,98.34,99.05,98.1237,99.05,5291,95.365252389038,96.0537751589812,95.1554953818004,96.0537751589812,5456.0432334137,0.0,1.0
2024-12-12,98.19,99.19,98.19,99.19,17828,95.2197898320077,96.1895402122095,95.2197898320077,96.1895402122095,18384.112410754,0.0,1.0
2024-12-13,98.19,98.3887,97.95,98.09,21817,95.2197898320077,95.4124792325538,94.9870497407593,95.1228147939876,22497.5420947622,0.0,1.0
2024-12-16,97.82,98.84,97.82,98.2,10562,94.8609821913331,95.8501275791389,94.8609821913331,95.2294873358098,10891.4626027812,0.0,1.0
2024-12-17,97.6,98.24,97.52,97.64,19440,94.6476371076887,95.2682773510178,94.5700570772726,94.6864271228968,20046.3958528751,0.0,1.0
2024-12-18,93.68,97.82,93.61,97.59,9272,90.846215617298,94.8609821913331,90.7783330906838,94.6379396038867,9561.22337180339,0.0,1.0
2024-12-19,92.26,94.525,92.26,94.18,33294,89.4691700774115,91.6656546885684,89.4691700774115,91.3310908073988,34332.5464776556,0.0,1.0
2024-12-20,93.88,94.869,92.39,92.39,6196,91.0401656933383,91.9992488193578,89.5952376268377,89.5952376268377,6389.27308150279,0.0,1.0
2024-12-23,94.19,94.19,93.2217,93.73,30303,91.3407883112008,91.3407883112008,90.4017790180515,90.8947031363081,31248.2476095512,0.0,1.0
2024-12-24,93.9816,93.9816,93.156,93.156,5648,92.035730828661,92.035730828661,91.2272247022262,91.2272247022262,5767.41306904144,0.92502,1.0
2024-12-26,94.27,94.3788,93.575,93.59,32690,92.3181595675949,92.4247068865824,91.6375493957536,91.6522388239228,33381.1496506666,0.0,1.0
2024-12-27,93.31,94.37,93.2673,93.97,15122,91.3780361647637,92.4160890887231,91.336220259242,92.0243710042101,15441.7174982374,0.0,1.0
2024-12-30,92.86,93.06,92.0225,93.0,20124,90.9373533196866,91.1332123619431,90.1171935802376,91.0744546492662,20549.4724860818,0.0,1.0
2024-12-31,93.64,93.7,93.095,93.42,384758,91.7012035844869,91.7599612971639,91.167487694338,91.4857586380048,392892.761617962,0.0,1.0
2025-01-02,92.76,94.22,92.4857,94.22,70786,90.8394237985584,92.2691948070307,90.5708031221036,92.2691948070307,72282.5958755608,0.0,1.0
2025-01-03,94.13,94.13,93.09,93.41,5596,92.1810582380153,92.1810582380153,91.1625912182816,91.475965685892,5714.31365693271,0.0,1.0
2025-01-06,92.65,94.36,92.5582,94.36,7221,90.7317013253173,92.4062961366103,90.6418020249216,92.4062961366103,7373.67028533079,0.0,1.0
2025-01-07,92.1,93.35,92.1,92.88,4614,90.193088959112,91.417207973215,90.193088959112,90.9569392239123,4711.55168210999,0.0,1.0
2025-01-08,92.2421,92.3192,91.545,92.045,57746,90.3322468086352,90.4077504694251,89.6495801168502,90.1392277224915,58966.8971467541,0.0,1.0
2025-01-10,90.18,91.2549,90.1701,90.98,14769,88.3128421534497,89.3654865760572,88.303147130858,89.0962783224757,15081.2541814223,0.0,1.0
2025-01-13,91.32,91.32,90.1557,90.18,8752,89.4292386943117,89.4292386943117,88.2890452798156,88.3128421534497,8937.03951491691,0.0,1.0
2025-01-14,92.104,92.2088,91.53,91.93,23112,90.1970061399571,90.2996362780995,89.634890688681,90.026608773194,23600.6463972532,0.0,1.0
2025-01-15,92.2,94.28,92.11,94.28,7630,90.2910184802402,92.3279525197077,90.2028819112248,92.3279525197077,7791.31758441683,0.0,1.0
2025-01-16,93.7134,93.7134,92.3209,92.3209,6215,91.7730838529951,91.7730838529951,90.4094152712843,90.4094152712843,6346.4008895348,0.0,1.0
2025-01-17,93.6402,94.14,93.6402,94.02,7631,91.7013994435292,92.1908511901281,91.7013994435292,92.0733357647743,7792.33872695737,0.0,1.0
2025-01-21,95.5164,95.5164,94.19,94.19,6691,93.5387531189373,93.5387531189373,92.2398159506923,92.2398159506923,6832.46473883787,0.0,1.0
2025-01-22,93.8154,95.2,93.8154,95.2,16276,91.8729719645459,93.2289041140875,91.8729719645459,93.2289041140875,16620.1159900351,0.0,1.0
2025-01-23,94.4912,94.4912,93.87,93.87,3935,92.5347796683305,92.5347796683305,91.9264414830819,91.9264414830819,4018.19589707473,0.0,1.0
2025-01-24,94.97,95.5136,94.5175,94.57,72447,93.0036662154926,93.5360110923457,92.5605351323873,92.6119481309796,73978.7136354188,0.0,1.0
2025-01-27,95.8819,95.8819,94.91,94.91,8193,93.896685518661,93.896685518661,92.9449085028156,92.9449085028156,8366.22083474797,0.0,1.0
2025-01-28,94.81,95.68,94.58,95.68,74197,92.8469789816874,93.6989658155031,92.6217410830924,93.6989658155031,75765.713081386,0.0,1.0
2025-01-29,93.48,94.9799,93.365,94.8,413456,91.5445163506817,93.0133612380843,91.4318974013843,92.8371860295746,422197.510246742,0.0,1.0
2025-01-30,94.775,95.3456,94.21,94.21,9996,92.8127036492925,93.3714894968503,92.2594018549179,92.2594018549179,10207.3408353644,0.0,1.0
2025-01-31,94.57,95.3891,94.41,95.0998,63243,92.6119481309796,93.414088838541,92.4552608971744,93.130778733917,64580.1176921721,0.0,1.0
2025-02-03,94.26,94.49,92.79,93.39,23668,92.308366615482,92.533604514077,90.8688026548969,91.4563797816663,24168.4016498004,0.0,1.0
2025-02-04,94.44,94.6,93.405,94.0,104391,92.4846397535129,92.6413269873181,91.4710692098356,92.0537498605486,106598.090950833,0.0,1.0
2025-02-05,95.6379,95.92,94.495,94.99,20529,93.6577374871081,93.9339966662109,92.5385009901334,93.0232521197182,20963.0352150056,0.0,1.0
2025-02-06,95.97,95.97,95.5457,95.719,10639,93.982961426775,93.982961426775,93.5674464686279,93.7371583287431,10863.9354889398,0.0,1.0
2025-02-07,95.69,96.08,95.39,96.08,14792,93.7087587676159,94.0906839000161,93.4149702042312,94.0906839000161,15104.740459855,0.0,1.0
2025-02-10,95.5435,95.92,95.0699,95.92,4940,93.565292019163,93.9339966662109,93.1014978070997,93.9339966662109,5044.44415033016,0.0,1.0
2025-02-11,96.0011,96.04,95.035,95.15,8544,94.0134175078459,94.0515120915648,93.0673204042259,93.1799393535234,8724.64186648196,0.0,1.0
2025-02-12,95.3939,95.7199,94.63,94.63,13800,93.4187894555552,93.7380396944333,92.6707058436565,92.6707058436565,14091.7670596268,0.0,1.0
2025-02-13,96.29,96.36,95.64,95.64,7022,94.2963358943854,94.3648865591751,93.6597940070518,93.6597940070518,7170.4629197608,0.0,1.0
2025-02-14,95.84,96.785,95.84,96.6901,5576,93.8556530493083,94.7810870239702,93.8556530493083,94.6881519084195,5693.89080612165,0.0,1.0
2025-02-18,96.1488,96.2064,95.69,95.9,7688,94.1580594105523,94.2144668147222,93.7087587676159,93.9144107619852,7850.54385176888,0.0,1.0
2025-02-19,96.22,96.385,95.72,95.795,14378,94.2277852295956,94.3893689394572,93.7381376239544,93.8115847648006,14681.9874480662,0.0,1.0
2025-02-20,96.6431,96.7697,96.02,96.15,5500,94.6421250334892,94.7661038072376,94.0319261873391,94.1592345648058,5616.28397303965,0.0,1.0
2025-02-21,95.9,96.77,95.6707,96.77,11111,93.9144107619852,94.7663975958009,93.6898583700382,94.7663975958009,11345.9147680806,0.0,1.0
2025-02-24,96.37,96.81,95.65,96.18,7901,94.374679511288,94.8055694042522,93.6695869591646,94.1886134211443,8068.04721290659,0.0,1.0
2025-02-25,97.14,97.45,96.96,96.965,12691,95.1287368239754,95.432318339473,94.9524636859446,94.957360162001,12959.3199821539,0.0,1.0
2025-02-26,96.7016,97.5159,96.46,97.3702,4251,94.6994138033492,95.4968538938965,94.4628160803034,95.3541705816127,4340.87693988937,0.0,1.0
2025-02-27,97.17,97.82,96.76,96.76,15288,95.1581156803139,95.7946575676475,94.7566046436881,94.7566046436881,15611.2271599691,0.0,1.0
2025-02-28,97.92,97.99,97.16,97.6597,190237,95.8925870887757,95.9611377535655,95.1483227282011,95.6376765452789,194259.093487117,0.0,1.0
2025-03-03,98.47,98.96,97.92,98.15,10220,96.4311994549811,96.9110541085095,95.8925870887757,96.1178249873707,10436.0767644482,0.0,1.0
2025-03-04,97.29,98.67,97.29,98.305,10261,95.2756311056678,96.6270584972376,95.2756311056678,96.2696157451195,10477.9436086109,0.0,1.0
2025-03-05,98.23,98.31,96.7451,96.91,17586,96.1961686042733,96.2745122211759,94.74201314504,94.9034989253805,17957.8127181591,0.0,1.0
2025-03-06,95.59,96.5514,95.57,95.98,5793,93.6108292464877,94.5523236626146,93.591243342262,93.9927543788878,5915.47873742158,0.0,1.0
2025-03-07,96.06,96.56,95.6,95.95,8032,94.0710979957904,94.5607456014316,93.6206221986005,93.9633755225494,8201.816885719,0.0,1.0
2025-03-10,95.04,96.9,94.578,95.68,23010,93.0722168802823,94.8937059732677,92.6197824926699,93.6989658155031,23496.4898581168,0.0,1.0
2025-03-11,94.0616,94.7809,93.4106,94.7809,9669,92.1140744455636,92.8184814910391,91.4765532630187,92.8184814910391,9873.4272246037,0.0,1.0
2025-03-12,93.78,94.19,93.355,94.19,5977,91.8383049140665,92.2398159506923,91.4221044492714,92.2398159506923,6103.36896488327,0.0,1.0
2025-03-13,91.77,93.62,91.77,93.62,14499,89.8699215393888,91.6816176802613,89.8699215393888,91.6816176802613,14805.5456954731,0.0,1.0
2025-03-14,93.32,93.33,92.1,92.59,18581,91.3878291168765,91.3976220689894,90.193088959112,90.6729436126404,18973.849546009,0.0,1.0
2025-03-17,94.93,95.16,93.37,93.37,5788,92.9644944070413,93.1897323056362,91.4367938774407,91.4367938774407,5910.37302471882,0.0,1.0
2025-03-18,94.3145,95.12,94.01,94.79,15949,92.3617382044969,93.1505604971849,92.0635428126614,92.8273930774617,16286.2023792744,0.0,1.0
2025-03-19,94.3853,94.3853,93.63,94.21,8693,92.4310723054557,92.4310723054557,91.6914106323741,92.2594018549179,8876.79210502431,0.0,1.0
2025-03-20,94.16,94.77,94.0889,94.77,4835,92.2104370943538,92.8078071732361,92.1408092048316,92.8078071732361,4937.22418357213,0.0,1.0
2025-03-21,92.87,93.3714,92.87,93.3714,3517,90.9471462717995,91.4381648907365,90.9471462717995,91.4381648907365,3591.35831512372,0.0,1.0
2025-03-24,94.59,94.59,93.72,93.72,4973,92.6315340352052,92.6315340352052,91.7795472013895,91.7795472013895,5078.1418541684,0.0,1.0
2025-03-25,93.1366,94.19,92.5,93.86,9822,91.7049346992419,92.7421421795685,91.078120305872,92.4172148314502,9975.3376216903,0.50721,1.0
2025-03-26,93.64,93.9,93.25,93.9,11316,92.2005965993714,92.4565999645555,91.8165915515953,92.4565999645555,11492.6614260891,0.0,1.0
2025-03-27,93.2426,94.37,93.24,93.73,7990,91.8093053019708,92.919375278542,91.806745268319,92.2892131488582,8114.7370797501,0.0,1.0
2025-03-28,93.1841,93.1841,92.5847,92.5847,5863,91.7517045448044,91.7517045448044,91.1615183252223,91.1615183252223,5954.53110119835,0.0,1.0
2025-03-31,94.01,94.355,93.03,93.03,512037,92.5649090805949,92.9046058536276,91.5999733195164,91.5999733195164,520030.742190739,0.0,1.0
2025-04-01,94.12,94.36,93.0015,94.24,5528,92.6732181966343,92.9095289952657,91.5719114121789,92.79137359595,5614.30119860558,0.0,1.0
2025-04-02,94.68,94.81,93.7,93.835,61803,93.2246100601077,93.3526117426997,92.2596742990292,92.3925991232594,62767.8467759444,0.0,1.0
2025-04-03,90.69,93.23,90.69,93.23,15490,89.2959430328598,91.7968989850427,89.2959430328598,91.7968989850427,15731.8244512302,0.0,1.0
2025-04-04,86.82,89.72,86.8,89.59,22759,85.4854314049276,88.3408535550577,85.465738838375,88.2128518724656,23114.3055316687,0.0,1.0
2025-04-07,84.16,86.88,82.6,84.62,41543,82.866320053429,85.5445091045855,81.3302998623246,83.3192490841393,42191.5547564529,0.0,1.0
2025-04-08,82.14,86.14,81.8432,86.14,115301,80.8773708316143,84.8158841421385,80.5851331439734,84.8158841421385,117101.038802536,0.0,1.0
2025-04-09,87.665,87.665,80.5081,81.37,11231,86.3174423417759,86.3174423417759,79.2705558637532,80.1192070193384,11406.334435879,0.0,1.0
2025-04-10,85.405,86.3526,84.4,86.3526,41335,84.0921823213297,85.0252161245929,83.1026308520605,85.0252161245929,41980.3075333505,0.0,1.0
2025-04-11,86.4232,86.4232,83.9,85.22,6692,85.0947308845236,85.0947308845236,82.610316688245,83.910026080718,6796.47315865929,0.0,1.0
2025-04-14,88.04,88.53,87.25,87.63,69967,86.6866779646375,87.1691458451767,85.908821585809,86.2829803503088,71059.3002827128,0.0,1.0
2025-04-15,88.35,88.73,88.24,88.25,8681,86.9919127462031,87.3660715107029,86.8836036301637,86.89344991344,8816.5247295758,0.0,1.0
2025-04-16,88.205,89.3083,88.0,88.85,32028,86.8491416386966,87.935482072572,86.6472928315323,87.4842269100186,32528.0099111685,0.0,1.0
2025-04-17,89.79,90.46,88.73,88.73,33529,88.4097775379919,89.0694785175046,87.3660715107029,87.3660715107029,34052.442997114,0.0,1.0
2025-04-21,87.9904,89.065,87.0,89.065,10777,86.637840399587,87.6959220004593,85.6626645039012,87.6959220004593,10945.2467469921,0.0,1.0
2025-04-22,89.71,89.93,89.12,89.12,3948,88.3310072717814,88.5476255038602,87.7500765584791,87.7500765584791,4009.63479234711,0.0,1.0
2025-04-23,90.1902,91.3,89.62,91.03,7803,88.8038257947098,89.8965663127147,88.2423907222946,89.6307166642544,7924.81770128786,0.0,1.0
2025-04-24,90.4,90.89,89.79,89.8481,43174,89.0104008178468,89.492868698386,88.4097775379919,88.4669844438272,43848.0173568374,0.0,1.0
2025-04-25,90.3442,90.46,89.745,90.46,4042,88.955458557165,89.0694785175046,88.3654692632485,89.0694785175046,4105.10228740299,0.0,1.0
2025-04-28,91.0982,91.0982,90.2,90.59,26050,89.6978683161988,89.6978683161988,88.8134751523206,89.1974802000967,26456.6834702741,0.0,1.0
2025-04-29,90.67,91.24,90.1121,90.92,149769,89.2762504663072,89.8374886130569,88.7269263223218,89.5224075482149,152107.14113856,0.0,1.0
2025-04-30,91.4,91.59,89.51,90.12,144052,89.9950291454778,90.1821085277277,88.1340816062552,88.7347048861101,146300.889338193,0.0,1.0
2025-05-01,91.71,92.4,91.455,91.53,8165,90.3002639270434,90.9796574731089,90.0491837034975,90.1230308280699,8292.46911841797,0.0,1.0
2025-05-02,92.99,93.0,92.61,92.71,4162,91.5605881864112,91.5704344696875,91.1864294219114,91.2848922546745,4226.97568534667,0.0,1.0
2025-05-05,92.68,93.0758,92.6267,92.75,3140,91.2553534048456,91.6450692969219,91.2028727149828,91.3242773877797,3189.02057952632,0.0,1.0
2025-05-06,92.0694,92.3456,91.965,92.09,2753,90.6541393479941,90.9260936920858,90.5513441505894,90.6744226915433,2795.97887115795,0.0,1.0
2025-05-07,92.2822,92.7603,92.24,92.69,3205,90.8636682561139,91.3344190595543,90.8221169406879,91.2651996881219,3255.03533674582,0.0,1.0
2025-05-08,91.87,92.7737,91.6193,92.51,6749,90.4578044594644,91.3476130791446,90.2109581377273,91.0879665891483,6854.36302268254,0.0,1.0
2025-05-09,92.55,92.8,92.12,92.12,30954,91.1273517222535,91.3735088041613,90.7039615413722,90.7039615413722,31437.2429995726,0.0,1.0
2025-05-12,93.52,94.4,93.0658,94.4,6061,92.0824412000557,92.948914128371,91.6352230136456,92.948914128371,6155.62220780542,0.0,1.0
2025-05-13,92.4,92.77,92.0101,92.0861,7086,90.9796574731089,91.3439699543324,90.5957508881655,90.6705826410655,7196.62414857437,0.0,1.0
2025-05-14,91.37,91.62,91.36,91.62,20333,89.9654902956489,90.2116473775567,89.9556440123726,90.2116473775567,20650.4316699072,0.0,1.0
2025-05-15,92.8804,92.91,91.44,91.44,16321,91.4526729217028,91.4818179202007,90.0344142785831,90.0344142785831,16575.7977319902,0.0,1.0
2025-05-16,94.08,94.11,92.6887,92.6887,7882,92.633833063529,92.663371913358,91.263919671296,91.263919671296,8005.05102160079,0.0,1.0
2025-05-19,94.1791,94.22,93.3,93.3,2208,92.7314097307973,92.7716810293974,91.8658229679768,91.8658229679768,2242.47052216373,0.0,1.0
2025-05-20,93.55,93.871,93.4999,93.85,19044,92.1119800498846,92.4280457430541,92.0626501706703,92.4073685481739,19341.3082536622,0.0,1.0
2025-05-21,91.07,93.2,90.93,93.19,11170,89.6701017973596,91.7673601352137,89.5322538314912,91.7575138519374,11344.3821252576,0.0,1.0
2025-05-22,90.73,91.13,90.25,90.94,7380,89.335328165965,89.7291794970174,88.8627065687021,89.5421001147675,7495.21397353639,0.0,1.0
2025-05-23,90.62,90.836,90.2499,90.3029,4388,89.2270190499256,89.4396987686939,88.8626081058694,88.9147934072338,4456.50391814061,0.0,1.0
2025-05-27,92.36,92.5104,91.17,91.17,7290,90.9402723400036,91.0883604404793,89.7685646301227,89.7685646301227,7403.80892507863,0.0,1.0
2025-05-28,92.29,92.3978,91.71,91.8695,5347,90.8713483570695,90.9774912907881,90.3002639270434,90.4573121453006,5430.47549004052,0.0,1.0
2025-05-29,93.1751,93.67,92.49,92.49,4779,91.7428428898557,92.2301354492003,91.0682740225957,91.0682740225957,4853.6080731071,0.0,1.0
2025-05-30,93.32,93.408,92.5137,93.09,95752,91.8855155345294,91.972162827361,91.0916097139605,91.6590510191743,97246.8466658613,0.0,1.0
2025-06-02,93.45,93.4957,92.6701,93.03,3236,92.0135172171215,92.0585147316942,91.245605584402,91.5999733195164,3286.51929788127,0.0,1.0
2025-06-03,93.13,93.29,92.83,92.83,2269,91.6984361522795,91.8559766847005,91.4030476539902,91.4030476539902,2304.4228327851,0.0,1.0
2025-06-04,93.18,93.4578,93.07,93.205,12368,91.7476675686611,92.021197318077,91.6393584526217,91.7722832768519,12561.0848813954,0.0,1.0
2025-06-05,92.8852,93.4191,92.6169,92.833,4823,91.4573991376755,91.9830922017977,91.1932233573721,91.4060015389731,4898.29498568645,0.0,1.0
2025-06-06,93.7497,93.7497,93.35,93.54,4296,92.3086103269125,92.3086103269125,91.9150543843584,92.1021337666083,4363.06764638378,0.0,1.0
2025-06-09,93.831,94.15,93.39,93.75,6593,92.3886606099489,92.7027570464632,91.9544395174636,92.3089057154108,6695.92760535575,0.0,1.0
2025-06-10,94.58,94.58,93.83,94.08,17024,93.1261472273446,93.1261472273446,92.3876759816213,92.633833063529,17289.7727216102,0.0,1.0
2025-06-11,93.85,95.0,93.85,94.79,6914,92.4073685481739,93.5396911249496,92.4073685481739,93.3329191761471,7021.93894485509,0.0,1.0
2025-06-12,94.15,94.15,93.71,93.71,6675,92.7027570464632,92.7027570464632,92.2695205823055,92.2695205823055,6779.20776061726,0.0,1.0
2025-06-13,93.35,93.71,92.87,93.71,3360,91.9150543843584,92.2695205823055,91.4424327870955,92.2695205823055,3412.45514242307,0.0,1.0
2025-06-16,93.2454,94.41,93.09,93.63,3739,91.8120622612882,92.9587604116473,91.6590510191743,92.1907503160951,3797.3719575952,0.0,1.0
2025-06-17,93.14,93.6801,92.85,93.1012,4897,91.7082824355559,92.2400801953094,91.4227402205428,91.6700788564438,4973.45024775172,0.0,1.0
2025-06-18,93.42,93.9645,93.42,93.49,3801,91.9839783672926,92.5201084916877,91.9839783672926,92.0529023502267,3860.3398798661,0.0,1.0
2025-06-20,93.29,94.0561,93.2755,94.0561,3635,91.8559766847005,92.6103004464987,91.8416995739499,92.6103004464987,3691.74834604401,0.0,1.0
2025-06-23,94.4677,94.4677,93.32,93.32,3284,93.0155734661516,93.0155734661516,91.8855155345294,91.8855155345294,3335.26865705874,0.0,1.0
2025-06-24,93.84,94.155,93.74,93.81,3498,93.1275257070032,93.4401340893317,93.0282849507085,93.0977534801148,3524.76153004155,0.7414,1.0
2025-06-25,91.44,93.65,91.44,93.65,14496,90.745747555929,92.9389682700432,90.745747555929,92.9389682700432,14606.9019838428,0.0,1.0
2025-06-26,91.41,91.43,90.5042,91.43,8788,90.7159753290406,90.7358234802995,89.8170525585226,90.7358234802995,8855.23279760008,0.0,1.0
2025-06-27,91.68,92.39,91.47,91.825,3989,90.9839253710364,91.6885347407292,90.7755197828174,91.1278244676638,4019.51793691702,0.0,1.0
2025-06-30,92.11,92.12,91.0464,91.9,262011,91.4106606231039,91.4205846987334,90.3551359391528,91.2022550348849,264015.521225762,0.0,1.0
2025-07-01,92.59,93.29,91.8422,91.99,13245,91.8870162533187,92.5817015473821,91.1448938777465,91.2915717155502,13346.3311793597,0.0,1.0
2025-07-02,92.94,92.9568,92.2824,92.58,4715,92.2343589003504,92.2510313474079,91.5817516869561,91.8770921776893,4751.07221673696,0.0,1.0
2025-07-03,93.1622,93.3999,92.67,93.05,4348,92.4548718608374,92.69076713855,91.9664088583545,92.3435237322746,4381.26447473431,0.0,1.0
2025-07-07,92.25,93.1282,91.91,93.05,3839,91.5495976819166,92.4211300036971,91.2121791105144,92.3435237322746,3868.37035844182,0.0,1.0
2025-07-08,92.07,92.56,91.99,92.18,3721,91.370964320586,91.8572440264303,91.2915717155502,91.4801291525102,3749.467596708,0.0,1.0
2025-07-09,92.04,92.2465,91.8801,92.2132,6937,91.3411920936976,91.5461242554462,91.1825061243822,91.5130770836001,6990.07167921618,0.0,1.0
2025-07-10,92.59,93.15,92.59,92.7322,4563,91.8870162533187,92.4427644885694,91.8870162533187,92.0281366087699,4597.90933721543,0.0,1.0
2025-07-11,92.75,92.855,91.9,91.9,5560,92.0458014633903,92.1500042574999,91.2022550348849,91.2022550348849,5602.53690881389,0.0,1.0
2025-07-14,93.23,93.25,92.63,92.7,15763,92.5221570936052,92.5420052448642,91.9267125558366,91.996181085243,15883.5951966966,0.0,1.0
2025-07-15,92.0,93.4,91.885,93.4,8281,91.3014957911796,92.6908663793063,91.1873689214407,92.6908663793063,8344.35398235393,0.0,1.0
2025-07-16,92.6845,93.0637,92.4992,93.0637,3551,91.9807987680173,92.357119715887,91.7969056466031,92.357119715887,3578.16700776945,0.0,1.0
2025-07-17,92.43,92.71,92.11,92.68,6052,91.7282310432471,92.0061051608724,91.4106606231039,91.976332933984,6098.30096621253,0.0,1.0
2025-07-18,92.64,92.89,92.44,92.85,19064,91.9366366314661,92.184738522203,91.7381551188766,92.1450422196851,19209.8495736741,0.0,1.0
2025-07-21,92.8,93.3635,92.8,93.07,4396,92.0954218415377,92.6546435032587,92.0954218415377,92.3633718835336,4429.63169984638,0.0,1.0
2025-07-22,94.3651,94.3651,93.11,93.11,55575,93.648638918307,93.648638918307,92.4030681860515,92.4030681860515,56000.1778250597,0.0,1.0
2025-07-23,94.44,94.7,94.14,94.7,5695,93.7229702447718,93.9809962111382,93.4252479758875,93.9809962111382,5738.56972944156,0.0,1.0
2025-07-24,93.8604,94.27,93.8604,93.8889,4362,93.1477708212874,93.5542609590707,93.1477708212874,93.1760544368314,4395.37158205867,0.0,1.0
2025-07-25,93.771,93.8,93.21,93.21,6966,93.0590495851599,93.0878294044853,92.5023089423462,92.5023089423462,7019.29354438805,0.0,1.0
2025-07-28,92.2572,93.72,92.2572,93.72,3923,91.5567430163698,93.0084367994495,91.5567430163698,93.0084367994495,3953.01300238793,0.0,1.0
2025-07-29,94.1267,94.1267,92.35,92.93,7012,93.4120489553003,93.4120489553003,91.6488384382113,92.2244348247209,7065.64546845378,0.0,1.0
2025-07-30,92.74,94.05,92.74,94.0,4592,92.0358773877609,93.3359312952222,92.0358773877609,93.2863109170749,4627.1312023873,0.0,1.0
2025-07-31,91.23,92.37,91.12,92.0729,61188,90.53734196771,91.6686865894703,90.4281771357858,91.3738423025185,61656.1202116015,0.0,1.0
2025-08-01,90.78,91.28,90.1398,91.28,21501,90.0907585643836,90.5869623458574,89.4554192425845,90.5869623458574,21665.4938986344,0.0,1.0
2025-08-04,91.64,91.7518,90.92,90.92,9157,90.9442290685185,91.0551802340561,90.2296956231962,90.2296956231962,9227.05584064907,0.0,1.0
2025-08-05,92.2739,92.3369,91.6002,91.68,4694,91.573316222671,91.6358378991367,90.9047312475132,90.9839253710364,4729.91155575043,0.0,1.0
2025-08-06,91.435,92.215,91.42,92.19,4357,90.7407855181143,91.5148634172134,90.72589940467,91.4900532281397,4390.33332944282,0.0,1.0
2025-08-07,91.6934,91.79,91.2502,91.57,3575,90.9972236323799,91.0930902029607,90.5573886004815,90.8747605391122,3602.35062032548,0.0,1.0
2025-08-08,91.0324,91.88,90.9419,91.88,3004,90.3412422332715,91.1824068836259,90.2514293488248,91.1824068836259,3026.98217159657,0.0,1.0
2025-08-11,90.5031,91.13,90.5031,91.01,4934,89.8159609102034,90.4381012114152,89.8159609102034,90.3190123038615,4971.74768131074,0.0,1.0
2025-08-12,91.2365,91.2365,90.2217,90.74,4841,90.5437926168692,90.5437926168692,89.5366974219899,90.0510622618657,4878.03618265612,0.0,1.0
2025-08-13,92.1538,92.1538,91.1049,91.4,7683,91.454128074361,91.454128074361,90.4131917815853,90.7060512534111,7741.77896949948,0.0,1.0
2025-08-14,91.38,91.71,90.8269,91.71,6505,90.6862031021521,91.0136975979248,90.1373024790858,91.0136975979248,6554.76665320762,0.0,1.0
2025-08-15,91.7328,91.8298,91.48,91.48,1775,91.03632449036,91.132588023966,90.7854438584469,90.7854438584469,1788.57967862314,0.0,1.0
2025-08-18,91.08,91.875,91.07,91.85,5304,90.3884808332678,91.1774448458112,90.3785567576384,91.1526346567375,5344.57837488289,0.0,1.0
2025-08-19,92.82,92.82,91.41,91.41,5865,92.1152699927967,92.1152699927967,90.7159753290406,90.7159753290406,5909.87031838012,0.0,1.0
2025-08-20,93.275,93.8664,92.87,92.91,6145,92.5668154339378,93.1537252666651,92.1648903709441,92.204586673462,6192.01246486715,0.0,1.0
2025-08-21,92.75,92.8442,92.52,92.8119,2905,92.0458014633903,92.13928625582,91.8175477239124,92.1072314915368,2927.22476980294,0.0,1.0
2025-08-22,94.3505,94.91,94.17,94.17,4666,93.634149767888,94.1894017993572,93.455020202776,93.455020202776,4701.69734110173,0.0,1.0
2025-08-25,93.76,94.41,93.75,94.41,13218,93.0481331019674,93.6931980178834,93.038209026338,93.6931980178834,13319.1246152342,0.0,1.0
2025-08-26,93.69,93.99,93.62,93.99,4322,92.9786645725611,93.2763868414454,92.9091960431548,93.2763868414454,4355.06556113195,0.0,1.0
2025-08-27,94.8873,94.8873,94.4611,94.4611,1495,94.1668741476783,94.1668741476783,93.74391004435,93.74391004435,1506.43753213611,0.0,1.0
2025-08-28,94.6525,95.07,94.04,95.07,4163,93.9338568518982,94.3481870094288,93.3260072195928,94.3481870094288,4194.84912794824,0.0,1.0
2025-08-29,95.33,95.33,94.77,94.77,70237,94.6062129757952,94.6062129757952,94.0504647405445,94.0504647405445,70774.3497957484,0.0,1.0
2025-09-02,93.6152,94.63,93.41,94.63,4506,92.9044324868526,93.9115276817318,92.7007904549358,93.9115276817318,4540.47325739485,0.0,1.0
2025-09-03,94.05,94.05,93.57,93.57,10682,93.3359312952222,93.3359312952222,92.8595756650074,92.8595756650074,10763.7228884802,0.0,1.0
2025-09-04,94.81,94.81,94.0949,94.5099,4868,94.0901610430624,94.0901610430624,93.3804903947986,93.7923395334219,4905.24274678166,0.0,1.0
2025-09-05,95.66,95.66,95.1806,95.23,6670,94.9337074715679,94.9337074715679,94.4579472858908,94.5069722195004,6721.02898953033,0.0,1.0
2025-09-08,95.325,95.325,94.76,95.16,4936,94.6012509379804,94.6012509379804,94.040540664915,94.4375036900941,4973.76298235708,0.0,1.0
2025-09-09,95.1018,95.1586,94.88,95.14,5705,94.3797455699305,94.436114319506,94.1596295724687,94.4176555388351,5748.64623467325,0.0,1.0
2025-09-10,95.121,95.6,95.03,95.32,4688,94.3987997951391,94.874163017791,94.3084907069109,94.5962889001657,4723.86565261142,0.0,1.0
2025-09-11,96.5905,96.5905,94.95,94.95,9213,95.8571427088906,95.8571427088906,94.2290981018751,94.2290981018751,9283.48426994647,0.0,1.0
2025-09-12,96.48,96.601,96.1683,96.38,4368,95.7474816731849,95.8675629883016,95.4381482358142,95.6482409168902,4401.41748519768,0.0,1.0
2025-09-15,96.0352,96.66,95.9117,96.66,6564,95.3060587891858,95.9261150345155,95.1834964551618,95.9261150345155,6614.21803407453,0.0,1.0
2025-09-16,95.4165,96.28,95.27,96.28,4762,94.6920562299901,95.5490001605954,94.5466685220183,95.5490001605954,4798.43179132586,0.0,1.0
2025-09-17,95.026,96.275,95.026,95.66,5867,94.3045210766591,95.5440381227807,94.3045210766591,94.9337074715679,5911.88561942646,0.0,1.0
2025-09-18,95.53,95.6999,95.245,95.35,3621,94.8046944883847,94.9733045333295,94.5218583329446,94.6260611270541,3648.7025443912,0.0,1.0
2025-09-19,95.0011,95.66,95.0011,95.66,3178,94.2798101283417,94.9337074715679,94.2798101283417,94.9337074715679,3202.3133626278,0.0,1.0
2025-09-22,95.181,95.181,94.3,94.86,23919,94.458344248916,94.458344248916,93.5840331859591,94.1397814212098,24101.9928636546,0.0,1.0
2025-09-23,95.1033,95.1507,94.28,94.51,6046,95.1033,95.1507,94.28,94.51,6046,0.72759,1.0
2025-09-24,94.2048,94.89,94.2048,94.86,5928,94.2048,94.89,94.2048,94.86,5928,0.0,1.0
2025-09-25,93.84,94.31,93.84,94.02,19068,93.84,94.31,93.84,94.02,19068,0.0,1.0
2025-09-26,94.8099,94.889,93.96,94.28,8152,94.8099,94.889,93.96,94.28,8152,0.0,1.0
2025-09-29,94.719,95.09,94.53,95.09,6616,94.719,95.09,94.53,95.09,6616,0.0,1.0
2025-09-30,95.48,95.48,94.71,94.9,170709,95.48,95.48,94.71,94.9,170709,0.0,1.0
2025-10-01,95.65,95.99,95.1,95.1,3825,95.65,95.99,95.1,95.1,3825,0.0,1.0
2025-10-02,95.0964,95.3,94.7637,95.25,4800,95.0964,95.3,94.7637,95.25,4800,0.0,1.0
2025-10-03,95.49,96.09,95.49,96.09,6655,95.49,96.09,95.49,96.09,6655,0.0,1.0
2025-10-06,94.78,95.7,94.78,95.7,6413,94.78,95.7,94.78,95.7,6413,0.0,1.0
2025-10-07,94.4186,95.1,94.2654,95.1,7119,94.4186,95.1,94.2654,95.1,7119,0.0,1.0
2025-10-08,93.9999,94.54,93.8162,94.54,4617,93.9999,94.54,93.8162,94.54,4617,0.0,1.0
2025-10-09,93.48,94.29,93.29,94.27,10872,93.48,94.29,93.29,94.27,10872,0.0,1.0
2025-10-10,92.1878,93.86,92.17,93.86,7435,92.1878,93.86,92.17,93.86,7435,0.0,1.0
2025-10-13,92.9622,92.9622,92.2,92.67,5206,92.9622,92.9622,92.2,92.67,5206,0.0,1.0
2025-10-14,93.82,93.91,92.36,92.36,13342,93.82,93.91,92.36,92.36,13342,0.0,1.0
2025-10-15,95.1647,95.51,94.24,94.24,9356,95.1647,95.51,94.24,94.24,9356,0.0,1.0
2025-10-16,94.86,95.64,94.66,95.58,6165,94.86,95.64,94.66,95.58,6165,0.0,1.0
2025-10-17,95.6,95.6,94.9451,94.9451,7138,95.6,95.6,94.9451,94.9451,7138,0.0,1.0
2025-10-20,96.4854,96.4854,95.83,95.98,12473,96.4854,96.4854,95.83,95.98,12473,0.0,1.0
2025-10-21,96.1332,96.595,96.0108,96.51,14160,96.1332,96.595,96.0108,96.51,14160,0.0,1.0
2025-10-22,96.67,96.67,96.115,96.19,11648,96.67,96.67,96.115,96.19,11648,0.0,1.0
2025-10-23,96.45,96.75,95.93,96.34,10080,96.45,96.75,95.93,96.34,10080,0.0,1.0
2025-10-24,96.59,97.04,96.59,96.8,7753,96.59,97.04,96.59,96.8,7753,0.0,1.0
2025-10-27,96.97,96.97,96.2901,96.92,7441,96.97,96.97,96.2901,96.92,7441,0.0,1.0
2025-10-28,95.07,96.63,95.03,96.63,6972,95.07,96.63,95.03,96.63,6972,0.0,1.0
2025-10-29,92.91,94.81,92.7618,94.81,12423,92.91,94.81,92.7618,94.81,12423,0.0,1.0
2025-10-30,93.3818,93.82,92.64,92.64,31871,93.3818,93.82,92.64,92.64,31871,0.0,1.0
2025-10-31,93.7397,93.7397,92.66,93.15,235075,93.7397,93.7397,92.66,93.15,235075,0.0,1.0
2025-11-03,93.67,93.67,92.36,93.34,7712,93.67,93.67,92.36,93.34,7712,0.0,1.0
2025-11-04,93.62,93.73,93.19,93.73,15003,93.62,93.73,93.19,93.73,15003,0.0,1.0
2025-11-05,93.8757,93.88,93.44,93.64,8393,93.8757,93.88,93.44,93.64,8393,0.0,1.0
2025-11-06,93.41,94.13,93.41,93.93,28182,93.41,94.13,93.41,93.93,28182,0.0,1.0
2025-11-07,94.9811,94.9811,93.52,93.52,7328,94.9811,94.9811,93.52,93.52,7328,0.0,1.0
2025-11-10,94.7698,95.28,94.181,95.28,6815,94.7698,95.28,94.181,95.28,6815,0.0,1.0
2025-11-11,95.59,95.59,95.07,95.17,6111,95.59,95.59,95.07,95.17,6111,0.0,1.0
2025-11-12,94.6893,95.56,94.6893,95.56,5758,94.6893,95.56,94.6893,95.56,5758,0.0,1.0
2025-11-13,93.6284,94.66,93.6284,94.43,9190,93.6284,94.66,93.6284,94.43,9190,0.0,1.0
2025-11-14,93.8148,94.09,93.3,93.71,10975,93.8148,94.09,93.3,93.71,10975,0.0,1.0
2025-11-17,93.2807,93.885,93.171,93.885,2637,93.2807,93.885,93.171,93.885,2637,0.0,1.0
2025-11-18,93.6823,93.86,93.18,93.43,8049,93.6823,93.86,93.18,93.43,8049,0.0,1.0
2025-11-19,92.8805,93.025,92.635,93.025,1218,92.8805,93.025,92.635,93.025,1218,0.0,1.0
2025-11-20,92.5792,93.91,92.5792,93.545,3253,92.5792,93.91,92.5792,93.545,3253,0.0,1.0
2025-11-21,93.941,94.24,92.9529,92.955,5853,93.941,94.24,92.9529,92.955,5853,0.0,1.0
2025-11-24,94.162,94.32,93.8932,93.92,9379,94.162,94.32,93.8932,93.92,9379,0.0,1.0
2025-11-25,94.94,95.3578,94.66,94.66,5869,94.94,95.3578,94.66,94.66,5869,0.0,1.0
2025-11-26,95.4858,95.93,94.89,94.89,11146,95.4858,95.93,94.89,94.89,11146,0.0,1.0