date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-03-13,50.5134,50.67,50.5134,50.63,27289,45.9465577417218,46.088999765865,45.9465577417218,46.05261610708,30001.3807421375,0.0,1.0
2019-03-14,50.5,50.5421,50.4401,50.5,4005,45.9343692160288,45.9726630169,45.8798846869983,45.9343692160288,4403.07559354541,0.0,1.0
2019-03-15,50.6984,50.6984,50.6,50.6,908,46.1148321636023,46.1148321636023,46.0253283629913,46.0253283629913,998.250346801306,0.0,1.0
2019-03-18,50.911,50.947,50.75,50.86,16864,46.3082113100444,46.3409566029509,46.1617670834349,46.2618221450936,18540.1914630586,0.0,1.0
2019-03-19,50.8638,51.17,50.8562,51.15,14814,46.2652785926782,46.5437955006771,46.258365697509,46.5256036712846,16286.4324201702,0.0,1.0
2019-03-20,50.78,50.95,50.59,50.9,12898,46.1890548275236,46.3436853773598,46.016232448295,46.2982058038786,14179.9922610609,0.0,1.0
2019-03-21,51.334,51.4,50.6,50.6,3120,46.6929685016955,46.7530015386907,46.0253283629913,46.0253283629913,3430.11132381066,0.0,1.0
2019-03-22,50.36,51.18,50.33,51.17,24732,45.8070264102814,46.5528914153734,45.7797386661927,46.5437955006771,27190.2286091298,0.0,1.0
2019-03-25,50.308,50.4,50.07,50.2,4808,45.759727653861,45.8434100690664,45.5432448840904,45.6614917751415,5285.88950156462,0.0,1.0
2019-03-26,50.632,50.78,50.436,50.66,4190,46.0544352900192,46.1890548275236,45.8761553619729,46.0799038511687,4606.4636047329,0.0,1.0
2019-03-27,50.41,50.73,50.29,50.729,10793,45.8525059837626,46.1435752540424,45.7433550074077,46.1426656625728,11865.7665121437,0.0,1.0
2019-03-28,50.64,50.7,50.64,50.67,2262,46.0617120217762,46.1162875099537,46.0617120217762,46.088999765865,2486.83070976273,0.0,1.0
2019-03-29,50.962,50.962,50.84,50.84,463,46.3546004749953,46.3546004749953,46.2436303157011,46.2436303157011,509.01972529626,0.0,1.0
2019-04-01,51.587,51.587,51.35,51.35,28891,46.9230951435105,46.9230951435105,46.7075219652095,46.7075219652095,31762.6109795556,0.0,1.0
2019-04-02,51.586,51.586,51.547,51.547,508,46.9221855520409,46.9221855520409,46.8867114847255,46.8867114847255,558.492484774298,0.0,1.0
2019-04-03,51.69,51.88,51.6,51.82,4527,47.0167830648818,47.1896054441104,46.9349198326156,47.1350299559329,4976.95960349065,0.0,1.0
2019-04-04,51.77,51.82,51.57,51.72,8960,47.0895503824517,47.1350299559329,46.9076320885269,47.0440708089705,9850.57610940496,0.0,1.0
2019-04-05,52.001,52.001,51.92,51.92,4424,47.299666011935,47.299666011935,47.2259891028954,47.2259891028954,4863.72195401869,0.0,1.0
2019-04-08,52.08,52.08,51.829,51.829,2716,47.3715237380353,47.3715237380353,47.1432162791596,47.1432162791596,2985.95588316338,0.0,1.0
2019-04-09,51.737,51.89,51.737,51.88,3381,47.0595338639541,47.1987013588067,47.0595338639541,47.1896054441104,3717.05332878328,0.0,1.0
2019-04-10,51.955,51.96,51.82,51.9,4619,47.2578248043322,47.2623727616804,47.1350299559329,47.2077972735029,5078.10391175687,0.0,1.0
2019-04-11,52.009,52.1,51.88,52.1,10972,47.3069427436919,47.3897155674278,47.1896054441104,47.3897155674278,12062.5581554008,0.0,1.0
2019-04-12,52.308,52.35,52.25,52.32,5785,47.5789105931096,47.6171134348338,47.5261542878714,47.5898256907451,6359.99807956559,0.0,1.0
2019-04-15,52.3,52.36,52.18,52.36,1363,47.5716338613526,47.6262093495301,47.4624828849977,47.6262093495301,1498.47491485703,0.0,1.0
2019-04-16,52.32,52.49,52.3,52.49,13116,47.5898256907451,47.7444562405813,47.5716338613526,47.7444562405813,14419.6602958656,0.0,1.0
2019-04-17,52.208,52.52,52.19,52.52,2996,47.4879514461472,47.77174398467,47.471578799694,47.77174398467,3293.78638658228,0.0,1.0
2019-04-18,52.27,52.32,52.15,52.31,6572,47.5443461172639,47.5898256907451,47.435195140909,47.5807297760489,7225.22167310372,0.0,1.0
2019-04-22,52.34,52.34,52.14,52.14,679,47.6080175201376,47.6080175201376,47.4260992262127,47.4260992262127,746.488970790844,0.0,1.0
2019-04-23,52.813,52.833,52.44,52.44,1710,48.0382542852699,48.0564461146624,47.6989766671,47.6989766671,1879.96486016546,0.0,1.0
2019-04-24,52.722,52.85,52.722,52.786,40112,47.9554814615341,48.071909169646,47.9554814615341,48.0136953155901,44098.9184040683,0.0,1.0
2019-04-25,52.699,52.746,52.699,52.746,932,47.9345608577327,47.9773116568051,47.9345608577327,47.9773116568051,1024.63581852293,0.0,1.0
2019-04-26,52.8671,52.8671,52.63,52.63,1907,48.0874631837766,48.0874631837766,47.8717990463287,47.8717990463287,2096.54560721375,0.0,1.0
2019-04-29,52.99,53.09,52.953,52.96,3442,48.1992519753934,48.2902111223559,48.1655970910173,48.1719642313047,3784.1164027424,0.0,1.0
2019-04-30,53.021,53.021,52.635,52.93,2534,48.2274493109518,48.2274493109518,47.8763470036768,48.144676487216,2785.86605594109,0.0,1.0
2019-05-01,52.651,53.14,52.651,53.14,459,47.8909004671908,48.3356906958371,47.8909004671908,48.3356906958371,504.62214667599,0.0,1.0
2019-05-02,52.49,52.75,52.4,52.59,2186,47.7444562405813,47.9809500226836,47.6625930083151,47.8354153875437,2403.27671597759,0.0,1.0
2019-05-03,53.04,53.04,52.813,52.813,2371,48.2447315488746,48.2447315488746,48.0382542852699,48.0382542852699,2606.66472716509,0.0,1.0
2019-05-06,52.809,52.809,52.15,52.17,8302,48.0346159193914,48.0346159193914,47.435195140909,47.4533869703015,9127.17442637053,0.0,1.0
2019-05-07,51.925,52.15,51.69,52.15,3356,47.2305370602435,47.435195140909,47.0167830648818,47.435195140909,3689.56846240659,0.0,1.0
2019-05-08,51.863,52.03,51.863,51.9,1658,47.1741423891268,47.3260441645541,47.1741423891268,47.2077972735029,1822.79633810194,0.0,1.0
2019-05-09,51.718,51.718,51.1,51.45,11399,47.0422516260313,47.0422516260313,46.4801240978034,46.7984811121719,12531.9996731146,0.0,1.0
2019-05-10,51.861,51.861,51.0,51.0,2049,47.1723232061875,47.1723232061875,46.389164950841,46.389164950841,2252.65964823335,0.0,1.0
2019-05-13,50.674,51.02,50.604,50.94,12080,46.0926381317435,46.4073567802335,46.0289667288698,46.3345894626635,13280.6874332156,0.0,1.0
2019-05-14,51.126,51.3,50.95,50.96,6724,46.5037734760137,46.6620423917283,46.3436853773598,46.352781292056,7392.32966067398,0.0,1.0
2019-05-15,51.412,51.45,50.75,50.79,4566,46.7639166363262,46.7984811121719,46.1617670834349,46.1981507422199,5019.83599503829,0.0,1.0
2019-05-16,51.854,51.87,51.55,51.55,388,47.1659560659002,47.1805095294142,46.8894402591344,46.8894402591344,426.565126166197,0.0,1.0
2019-05-17,51.607,52.01,51.57,51.66,8660,46.941286972903,47.3078523351616,46.9076320885269,46.9894953207931,9520.75771288469,0.0,1.0
2019-05-20,51.2,51.34,51.09,51.24,9701,46.5710832447659,46.6984260505133,46.4710281831072,46.6074669035508,10665.22754881,0.0,1.0
2019-05-21,51.651,51.7,51.53,51.56,3429,46.9813089975664,47.025878979578,46.8712484297419,46.8985361738306,3769.82427222652,0.0,1.0
2019-05-22,51.537,51.537,51.44,51.48,5032,46.8776155700293,46.8776155700293,46.7893851974757,46.8257688562607,5532.15390429974,0.0,1.0
2019-05-23,50.865,51.08,50.6,51.08,6418,46.2663701024417,46.4619322684109,46.0253283629913,46.4619322684109,7055.91489622333,0.0,1.0
2019-05-24,50.95,51.19,50.88,51.14,5582,46.3436853773598,46.5619873300696,46.2800139744861,46.5165077565884,6136.82096458688,0.0,1.0
2019-05-28,50.594,51.04,50.594,51.04,744,46.0198708141735,46.425548609626,46.0198708141735,46.425548609626,817.949623370233,0.0,1.0
2019-05-29,50.216,50.93,50.0,50.93,2914,45.6760452386555,46.3254935479673,45.4795734812167,46.3254935479673,3203.63602486675,0.0,1.0
2019-05-30,50.29,50.46,50.23,50.33,12134,45.7433550074077,45.8979855572439,45.6887795192303,45.7797386661927,13340.0547445893,0.0,1.0
2019-05-31,49.68,49.81,49.65,49.81,6695,45.1885042109369,45.306751101988,45.1612164668481,45.306751101988,7360.44721567702,0.0,1.0
2019-06-03,49.498,49.72,49.35,49.48,15729,45.0229585634652,45.2248878697218,44.8883390259608,45.006585917012,17292.378529557,0.0,1.0
2019-06-04,50.5582,50.5582,49.88,49.94,1605,45.987307439561,45.987307439561,45.3704225048617,45.4249979930392,1764.52842138336,0.0,1.0
2019-06-05,50.989,50.989,50.63,50.91,959,46.3791594446751,46.3791594446751,46.05261610708,46.3073017185748,1054.31947420975,0.0,1.0
2019-06-06,51.318,51.318,50.94,51.08,789,46.6784150381815,46.6784150381815,46.3345894626635,46.4619322684109,867.422382848272,0.0,1.0
2019-06-07,51.8628,51.9833,51.663,51.663,2459,47.1739604708329,47.2835662429226,46.9922240952019,46.9922240952019,2703.41145681102,0.0,1.0
2019-06-10,52.1107,52.25,52.1107,52.25,1063,47.3994481961527,47.5261542878714,47.3994481961527,47.5261542878714,1168.65651833677,0.0,1.0
2019-06-11,52.092,52.4,52.0,52.4,1832,47.3824388356708,47.6625930083151,47.2987564204653,47.6625930083151,2014.09100808369,0.0,1.0
2019-06-12,51.951,52.03,51.9,52.03,1575,47.2541864384537,47.3260441645541,47.2077972735029,47.3260441645541,1731.54658173134,0.0,1.0
2019-06-13,52.14,52.14,52.055,52.108,1013,47.4260992262127,47.4260992262127,47.3487839512947,47.3969922991848,1113.6867855834,0.0,1.0
2019-06-14,52.167,52.167,52.0,52.1,1405,47.4506581958926,47.4506581958926,47.2987564204653,47.3897155674278,1544.64949036986,0.0,1.0
2019-06-17,52.168,52.29,52.168,52.21,3923,47.4515677873622,47.5625379466564,47.4515677873622,47.4897706290864,4312.92523182987,0.0,1.0
2019-06-18,52.681,52.93,52.52,52.52,9110,47.9181882112795,48.144676487216,47.77174398467,47.77174398467,10015.4853076651,0.0,1.0
2019-06-19,52.8949,52.8949,52.7,52.72,814,48.1127498266321,48.1127498266321,47.9354704492024,47.9536622785948,894.90724922496,0.0,1.0
2019-06-20,53.4168,53.4168,53.19,53.22,1485,48.5874656146291,48.5874656146291,48.3811702693183,48.408458013407,1632.60106277526,0.0,1.0
2019-06-21,53.308,53.92,53.292,53.92,1236,48.488502062734,49.0451720421441,48.47394859922,49.0451720421441,1358.85179366345,0.0,1.0
2019-06-24,53.176,53.34,53.176,53.3,1800,48.3684359887435,48.5176089897619,48.3684359887435,48.481225330977,1978.91037912153,0.0,1.0
2019-06-25,52.41,52.91,52.41,52.91,3144,47.9135129111256,48.3706156864655,47.9135129111256,48.3706156864655,3439.05153240681,0.26586,1.0
2019-06-26,52.363,52.56,52.363,52.56,4515,47.8705452502437,48.0506437437276,47.8705452502437,48.0506437437276,4938.71427125214,0.0,1.0
2019-06-27,52.563,52.587,52.475,52.49,2001,48.0533863603796,48.075327293596,47.9729362719198,47.98664935518,2188.7856604154,0.0,1.0
2019-06-28,52.835,52.835,52.657,52.69,3906,48.3020502701645,48.3020502701645,48.1393216821435,48.169490465316,4272.56211373442,0.0,1.0
2019-07-01,53.263,53.51,53.09,53.49,7298,48.6933302458555,48.9191390168734,48.5351726855879,48.9008549058598,7982.88743114022,0.0,1.0
2019-07-02,53.378,53.378,53.226,53.29,1194,48.7984638841836,48.7984638841836,48.6595046404803,48.7180137957238,1306.05201326136,0.0,1.0
2019-07-03,53.813,53.813,53.58,53.58,6075,49.1961432987293,49.1961432987293,48.9831334054209,48.9831334054209,6645.1138865685,0.0,1.0
2019-07-05,53.68,53.81,53.38,53.65,3253,49.0745539604889,49.1934006820773,48.800292295285,49.0471277939685,3558.2807362975,0.0,1.0
2019-07-08,53.508,53.56,53.45,53.56,1987,48.917310605772,48.9648492944074,48.8642866838326,48.9648492944074,2173.47181771384,0.0,1.0
2019-07-09,53.631,53.631,53.28,53.28,7136,49.0297578885056,49.0297578885056,48.708871740217,48.708871740217,7805.68439416507,0.0,1.0
2019-07-10,53.82,54.02,53.82,54.02,2357,49.2025427375841,49.38538384772,49.2025427375841,49.38538384772,2578.19480339785,0.0,1.0
2019-07-11,53.946,53.98,53.809,53.97,9871,49.3177326369697,49.3488156256928,49.1924864765266,49.339673570186,10797.352950505,0.0,1.0
2019-07-12,54.216,54.216,54.02,54.08,46742,49.5645681356533,49.5645681356533,49.38538384772,49.4402361807608,51128.5453968699,0.0,1.0
2019-07-15,54.22,54.31,54.17,54.31,16714,49.568224957856,49.6505034574172,49.522514680322,49.6505034574172,18282.5404938446,0.0,1.0
2019-07-16,54.07,54.22,54.0,54.22,15270,49.431094125254,49.568224957856,49.3670997367064,49.568224957856,16703.0270037697,0.0,1.0
2019-07-17,53.753,54.06,53.753,54.06,9140,49.1412909656885,49.4219520697472,49.1412909656885,49.4219520697472,9997.75159230224,0.0,1.0
2019-07-18,53.876,53.91,53.53,53.61,15040,49.2537382484221,49.2848212371453,48.937423127887,49.0105595719413,16451.4424451013,0.0,1.0
2019-07-19,53.61,54.12,53.61,54.12,23478,49.0105595719413,49.476804402788,49.0105595719413,49.476804402788,25681.3142105112,0.0,1.0
2019-07-22,53.73,53.81,53.59,53.68,23125,49.1202642380229,49.1934006820773,48.9922754609277,49.0745539604889,25295.1866052505,0.0,1.0
2019-07-23,54.068,54.09,53.81,53.96,13645,49.4292657141527,49.4493782362676,49.1934006820773,49.3305315146792,14925.5274044818,0.0,1.0
2019-07-24,54.34,54.37,53.96,53.96,20528,49.6779296239376,49.7053557904579,49.3305315146792,49.3305315146792,22454.4687841116,0.0,1.0
2019-07-25,54.046,54.29,54.046,54.29,9159,49.4091531920377,49.6322193464036,49.4091531920377,49.6322193464036,10018.5346645401,0.0,1.0
2019-07-26,54.479,54.5,54.24,54.25,12511,49.805004195482,49.8242025120463,49.5865090688696,49.5956511243764,13685.1061456557,0.0,1.0
2019-07-29,54.389,54.45,54.275,54.45,9599,49.7227256959209,49.7784922345123,49.6185062631434,49.7784922345123,10499.8268637318,0.0,1.0
2019-07-30,54.204,54.27,54.03,54.08,33781,49.5535976690451,49.61393523539,49.3945259032268,49.4402361807608,36951.2085929499,0.0,1.0
2019-07-31,53.695,54.3,53.3,54.3,28631,49.0882670437491,49.6413614019104,48.7271558512306,49.6413614019104,31317.9021705914,0.0,1.0
2019-08-01,53.172,54.12,53.172,53.69,11498,48.6101375407436,49.476804402788,48.6101375407436,49.0836960159957,12577.0402416073,0.0,1.0
2019-08-02,52.74,53.0,52.497,53.0,12786,48.21520074285,48.4528941860267,47.9930487940348,48.4528941860267,13985.9137701506,0.0,1.0
2019-08-05,51.244,51.93,50.97,51.93,25056,46.8475492390331,47.4746942467994,46.5970569181468,47.4746942467994,27407.403052158,0.0,1.0
2019-08-06,51.853,51.872,51.26,51.52,15849,47.404300419397,47.4216703248599,46.8621765278439,47.0998699710207,17336.3637840698,0.0,1.0
2019-08-07,51.93,51.93,51.0,51.28,7256,47.4746942467994,47.4746942467994,46.6244830846672,46.8804606388575,7936.94590303555,0.0,1.0
2019-08-08,52.85,52.88,52.17,52.21,13531,48.3157633534247,48.3431895199451,47.6941035789625,47.7306718009897,14800.8289710549,0.0,1.0
2019-08-09,52.6,52.78,52.44,52.76,11496,48.0872119657548,48.2517689648771,47.940939077646,48.2334848538635,12574.8525497928,0.0,1.0
2019-08-12,51.75,52.31,51.75,52.28,7200,47.310137247677,47.8220923560577,47.310137247677,47.7946661895373,7875.69053222933,0.0,1.0
2019-08-13,52.671,52.93,51.82,51.86,49855,48.152120559853,48.3888997974791,47.3741316362246,47.4106998582518,54533.6877061519,0.0,1.0
2019-08-14,51.255,52.01,51.23,51.91,20211,46.8576055000905,47.5478306908537,46.8347503613235,47.4564101357858,22107.7196315121,0.0,1.0
2019-08-15,51.336,51.403,51.0,51.35,8539,46.9316561496956,46.9929079215911,46.6244830846672,46.9444550274051,9340.35020204253,0.0,1.0
2019-08-16,52.078,52.078,51.61,51.61,23696,47.6099966683,47.6099966683,47.1821484705818,47.1821484705818,25919.7726182925,0.0,1.0
2019-08-19,52.694,52.77,52.57,52.66,10361,48.1731472875187,48.2426269093703,48.0597857992344,48.1420642987956,11333.3374450595,0.0,1.0
2019-08-20,52.288,52.58,52.288,52.57,7233,47.8019798339427,48.0689278547412,47.8019798339427,48.0597857992344,7911.78744716872,0.0,1.0
2019-08-21,52.692,52.77,52.66,52.71,5609,48.1713188764173,48.2426269093703,48.1420642987956,48.1877745763296,6135.3816937881,0.0,1.0
2019-08-22,52.716,52.871,52.43,52.85,9033,48.1932598096336,48.334961669989,47.9317970221392,48.3157633534247,9880.71008022606,0.0,1.0
2019-08-23,51.34,52.43,51.34,52.43,9619,46.9353129718983,47.9317970221392,46.9353129718983,47.9317970221392,10521.7037818769,0.0,1.0
2019-08-26,51.79,51.79,51.63,51.77,7186,47.3467054697042,47.3467054697042,47.2004325815954,47.3284213586906,7860.37668952777,0.0,1.0
2019-08-27,51.68,52.19,51.653,52.18,9719,47.2461428591294,47.7123876899761,47.2214593092611,47.7032456344693,10631.0883726023,0.0,1.0
2019-08-28,52.012,52.012,51.49,51.55,17924,47.5496591019551,47.5496591019551,47.0724438045003,47.1272961375411,19606.094041622,0.0,1.0
2019-08-29,52.675,52.73,52.55,52.55,9366,48.1557773820558,48.2060586873432,48.0415016882208,48.0415016882208,10244.9607673416,0.0,1.0
2019-08-30,52.742,53.02,52.61,53.02,5984,48.2170291539513,48.4711782970403,48.0963540212616,48.4711782970403,6545.57390900838,0.0,1.0
2019-09-03,52.366,52.366,52.155,52.35,6788,47.8732878668957,47.8732878668957,47.6803904957023,47.8586605780849,7425.02601844066,0.0,1.0
2019-09-04,52.929,52.929,52.66,52.8,9959,48.3879855919284,48.3879855919284,48.1420642987956,48.2700530758907,10893.6113903433,0.0,1.0
2019-09-05,53.644,53.74,53.45,53.46,19773,49.0416425606644,49.1294062935297,48.8642866838326,48.8734287393394,21628.6151241348,0.0,1.0
2019-09-06,53.668,53.794,53.63,53.73,11768,49.0635834938808,49.1787733932664,49.0288436829549,49.1202642380229,12872.3786365659,0.0,1.0
2019-09-09,53.681,53.9,53.545,53.89,5236,49.0754681660396,49.2756791816385,48.9511362111472,49.2665371261317,5727.37717038233,0.0,1.0
2019-09-10,53.609,53.609,53.34,53.55,11025,49.0096453663907,49.0096453663907,48.7637240732578,48.9557072389005,12059.6511274762,0.0,1.0
2019-09-11,54.02,54.06,53.66,53.76,8293,49.38538384772,49.4219520697472,49.0562698494753,49.1476904045433,9071.26410885804,0.0,1.0
2019-09-12,54.275,54.41,54.14,54.26,7166,49.6185062631434,49.7419240124851,49.4950885138016,49.6047931798832,7838.49977138269,0.0,1.0
2019-09-13,54.21,54.37,54.15,54.35,14353,49.5590829023492,49.7053557904579,49.5042305693084,49.6870716794444,15699.9703068177,0.0,1.0
2019-09-16,54.071,54.12,53.99,54.0,6957,49.4320083308047,49.476804402788,49.3579576811996,49.3670997367064,7609.88597676659,0.0,1.0
2019-09-17,54.215,54.215,54.02,54.04,12355,49.5636539301026,49.5636539301026,49.38538384772,49.4036679587336,13514.4661841241,0.0,1.0
2019-09-18,54.223,54.223,53.86,54.15,8282,49.570967574508,49.570967574508,49.2391109596113,49.5042305693084,9059.23180387824,0.0,1.0
2019-09-19,54.242,54.48,54.21,54.34,9766,49.5883374799709,49.8059184010327,49.5590829023492,49.6779296239376,10682.4991302433,0.0,1.0
2019-09-20,54.048,54.39,54.0,54.37,8035,49.4109816031391,49.7236399014715,49.3670997367064,49.7053557904579,8789.05186478648,0.0,1.0
2019-09-23,53.987,54.95,53.77,54.33,30349,49.3552150645476,50.2355950098522,49.1568324600501,49.6687875684308,33197.1294392539,0.0,1.0
2019-09-24,53.26,54.02,53.17,53.97,22316,48.913324669571,49.6112992611759,48.8306697837231,49.5653798801492,24299.1080248405,0.24364,1.0
2019-09-25,53.621,53.66,53.35,53.35,2400,49.2448626005833,49.2806797177841,48.995979555419,48.995979555419,2613.27564346734,0.0,1.0
2019-09-26,53.471,53.62,53.25,53.59,12903,49.1071044575034,49.2439442129628,48.9041407933657,49.2163925843468,14049.6231781913,0.0,1.0
2019-09-27,53.152,53.64,53.152,53.64,8358,48.8141388065535,49.2623119653735,48.8141388065535,49.2623119653735,9100.732428375,0.0,1.0
2019-09-30,53.48,53.54,53.32,53.32,19905,49.1153699460882,49.1704732033202,48.968427926803,48.968427926803,21673.8548680072,0.0,1.0
2019-10-01,52.81,53.69,52.81,53.63,13229,48.5000502403313,49.3082313464001,48.5000502403313,49.2531280891681,14404.5931197623,0.0,1.0
2019-10-02,51.88,52.53,51.747,52.53,16678,47.6459497532359,48.2429017065822,47.5238041997051,48.2429017065822,18160.0879923951,0.0,1.0
2019-10-03,52.245,52.245,51.33,51.89,20381,47.9811612347304,47.9811612347304,47.1408365619429,47.6551336294413,22192.1545372949,0.0,1.0
2019-10-04,53.041,53.041,52.49,52.5,11149,48.7121977806744,48.7121977806744,48.2061662017609,48.2153500779662,12139.7542287572,0.0,1.0
2019-10-07,52.868,53.14,52.82,52.87,24016,48.5533167223222,48.8031181551071,48.5092341165366,48.5551534975633,26150.1782722965,0.0,1.0
2019-10-08,52.02,52.44,52.0,52.44,13630,47.7745240201105,48.1602468207342,47.7561562676998,48.1602468207342,14841.2279251916,0.0,1.0
2019-10-09,52.482,52.54,52.318,52.36,6834,48.1988191007966,48.2520855827875,48.0482035310292,48.0867758110916,7441.30239477324,0.0,1.0
2019-10-10,52.793,52.937,52.44,52.45,10597,48.4844376507823,48.616685468139,48.1602468207342,48.1694306969396,11538.7008307597,0.0,1.0
2019-10-11,53.393,53.72,53.36,53.36,12297,49.0354702231019,49.3357829750161,49.0051634316243,49.0051634316243,13389.7710782158,0.0,1.0
2019-10-14,53.31,53.39,53.251,53.29,10427,48.9592440505977,49.0327150602403,48.9050591809862,48.940876298187,11353.5938060141,0.0,1.0
2019-10-15,53.831,53.91,53.51,53.51,3863,49.4377240008952,49.5102766229173,49.1429215747042,49.1429215747042,4206.28492113097,0.0,1.0
2019-10-16,53.702,53.76,53.67,53.73,26375,49.3192519978465,49.3725184798374,49.2898635939894,49.3449668512214,28718.8104568546,0.0,1.0
2019-10-17,53.847,56.11,53.8,54.69,9460,49.4524182028237,51.5307293880892,49.4092539846587,50.2266189669328,10300.6614946671,0.0,1.0
2019-10-18,53.694,53.84,53.5,53.77,6216,49.3119048968822,49.44598948948,49.1337376984989,49.3817023560427,6768.38391658041,0.0,1.0
2019-10-21,54.0,54.0,53.88,53.9,6880,49.5929315087652,49.5929315087652,49.4827249943013,49.501092746712,7491.3901779397,0.0,1.0
2019-10-22,53.825,54.14,53.825,54.11,8058,49.432213675172,49.7215057756398,49.432213675172,49.6939541470238,8774.07297294158,0.0,1.0
2019-10-23,53.932,53.932,53.76,53.76,11590,49.530481150569,49.530481150569,49.3725184798374,49.3725184798374,12619.9436282443,0.0,1.0
2019-10-24,54.108,54.19,53.93,54.16,5025,49.6921173717828,49.7674251566664,49.5286443753279,49.7398735280505,5471.54587850973,0.0,1.0
2019-10-25,54.33,54.39,53.97,53.98,5400,49.895999423541,49.951102680773,49.5653798801492,49.5745637563546,5879.87019780151,0.0,1.0
2019-10-28,54.65,54.65,54.56,54.56,5388,50.1898834621115,50.1898834621115,50.1072285762635,50.1072285762635,5866.80381958417,0.0,1.0
2019-10-29,54.59,54.629,54.54,54.56,12523,50.1347802048795,50.1705973220803,50.0888608238529,50.1072285762635,13635.8545346423,0.0,1.0
2019-10-30,54.742,54.764,54.48,54.63,4805,50.2743751232005,50.2945796508522,50.0337575666209,50.1715157097008,5231.9956111919,0.0,1.0
2019-10-31,54.547,54.76,54.4,54.76,4556,50.0952895371966,50.2909061003701,49.9602865569783,50.2909061003701,4960.86826318216,0.0,1.0
2019-11-01,55.083,55.094,54.9,54.9,7884,50.5875453018021,50.597647565628,50.4194803672446,50.4194803672446,8584.61048879021,0.0,1.0
2019-11-04,55.322,55.45,55.32,55.44,10673,50.8070399431094,50.9245935585376,50.8052031678684,50.9154096823323,11621.4545594695,0.0,1.0
2019-11-05,55.27,55.38,55.22,55.38,13376,50.7592837868417,50.8603064251003,50.7133644058151,50.8603064251003,14564.6562529246,0.0,1.0
2019-11-06,55.299,55.299,55.24,55.27,5784,50.7859170278372,50.7859170278372,50.7317321582258,50.7592837868417,6297.99430075628,0.0,1.0
2019-11-07,55.484,55.65,55.484,55.56,5616,50.9558187376357,51.1082710826442,50.9558187376357,51.0256161967962,6115.06500571357,0.0,1.0
2019-11-08,55.636,55.636,55.376,55.49,4492,51.0954136559567,51.0954136559567,50.8566328746182,50.9613290633589,4891.1809126897,0.0,1.0
2019-11-11,55.57,55.6,55.38,55.41,12538,51.0348000730015,51.0623517016175,50.8603064251003,50.8878580537163,13652.187507414,0.0,1.0
2019-11-12,55.66,55.84,55.66,55.76,6600,51.1174549588495,51.2827647305454,51.1174549588495,51.2092937209028,7186.50801953517,0.0,1.0
2019-11-13,55.714,55.74,55.49,55.5,8602,51.1670478903582,51.1909259684921,50.9613290633589,50.9705129395643,9366.41545212752,0.0,1.0
2019-11-14,55.765,55.765,55.6,55.65,25736,51.2138856590054,51.2138856590054,51.0623517016175,51.1082710826442,28023.0258167814,0.0,1.0
2019-11-15,56.16,56.16,55.928,56.05,9953,51.5766487691158,51.5766487691158,51.3635828411522,51.4756261308572,10837.4718664293,0.0,1.0
2019-11-18,56.22,56.25,56.08,56.14,12443,51.6317520263478,51.6593036549638,51.5031777594732,51.5582810167052,13548.7453465267,0.0,1.0
2019-11-19,56.247,56.37,56.11,56.37,27201,51.6565484921022,51.7695101694277,51.5307293880892,51.7695101694277,29618.2128241479,0.0,1.0
2019-11-20,56.036,56.15,55.81,56.13,8236,51.4627687041698,51.5674648929105,51.2552131019294,51.5490971404999,8967.89091649874,0.0,1.0
2019-11-21,55.97,56.09,55.869,56.08,13874,51.4021551212146,51.5123616356785,51.3093979715408,51.5031777594732,15106.9109489441,0.0,1.0
2019-11-22,56.071,56.1,56.02,56.1,10665,51.4949122708884,51.5215455118839,51.4480745022413,51.5215455118839,11612.743640658,0.0,1.0
2019-11-25,56.507,56.507,56.41,56.41,6600,51.8953292734407,51.8953292734407,51.806245674249,51.806245674249,7186.50801953517,0.0,1.0
2019-11-26,56.656,56.656,56.53,56.55,9847,52.0321690289,52.0321690289,51.9164521887129,51.9348199411236,10722.0521921762,0.0,1.0
2019-11-27,56.887,56.89,56.72,56.77,15387,52.2443165692431,52.2470717321047,52.0909458366141,52.1368652176408,16754.36346918,0.0,1.0
2019-11-29,56.68,56.81,56.68,56.81,8650,52.0542103317928,52.1736007224621,52.0542103317928,52.1736007224621,9418.68096499687,0.0,1.0
2019-12-02,56.202,56.75,56.19,56.75,14936,51.6152210491782,52.1184974652301,51.6042003977318,52.1184974652301,16263.2854211784,0.0,1.0
2019-12-03,55.824,55.824,55.5,55.67,44676,51.2680705286168,51.2680705286168,50.9705129395643,51.1266388350548,48646.1261031445,0.0,1.0
2019-12-04,56.17,56.26,56.01,56.03,7134,51.5858326453212,51.6684875311691,51.4388906260359,51.4572583784466,7767.96185020665,0.0,1.0
2019-12-05,56.227,56.3,56.1,56.3,9020,51.6381807396915,51.7052230359904,51.5215455118839,51.7052230359904,9821.56096003141,0.0,1.0
2019-12-06,56.76,56.83,56.62,56.62,3696,52.1276813414354,52.1919684748727,51.9991070745609,51.9991070745609,4024.4444909397,0.0,1.0
2019-12-09,56.604,56.81,56.604,56.7,2006,51.9844128726323,52.1736007224621,51.9844128726323,52.0725780842035,2184.26289199812,0.0,1.0
2019-12-10,56.502,56.67,56.5,56.59,14169,51.890737335338,52.0450264555875,51.8889005600969,51.9715554459449,15428.1260801203,0.0,1.0
2019-12-11,56.681,56.681,56.598,56.62,10955,52.0551287194134,52.0551287194134,51.9789025469091,51.9991070745609,11928.5144475769,0.0,1.0
2019-12-12,57.186,57.186,56.66,56.68,4753,52.5189144677824,52.5189144677824,52.0358425793822,52.0542103317928,5175.37463891677,0.0,1.0
2019-12-13,57.189,57.22,56.98,57.11,6688,52.521669630644,52.5501396468805,52.3297266179526,52.4491170086219,7282.32812646231,0.0,1.0
2019-12-16,57.594,57.68,57.54,57.54,8243,52.8936166169597,52.9725979523255,52.8440236854509,52.8440236854509,8975.51297045886,0.0,1.0
2019-12-17,57.614,57.7,57.6,57.67,23781,52.9119843693704,52.9909657047362,52.8991269426829,52.9634140761202,25894.295032207,0.0,1.0
2019-12-18,57.628,57.69,57.61,57.69,12562,52.9248417960578,52.9817818285308,52.9083108188882,52.9817818285308,13678.3202638486,0.0,1.0
2019-12-19,57.83,57.83,57.65,57.65,12466,53.1103560954054,53.1103560954054,52.9450463237095,52.9450463237095,13573.7892381099,0.0,1.0
2019-12-20,58.16,58.17,58.03,58.03,6602,53.4134240101812,53.4226078863865,53.294033619512,53.294033619512,7188.68574923807,0.0,1.0
2019-12-23,57.91,57.99,57.91,57.98,28979,53.4444195923742,53.5182505985457,53.4444195923742,53.5090217227742,31400.3576575365,0.28375,1.0
2019-12-24,57.893,57.96,57.87,57.95,12951,53.4287305035628,53.4905639712314,53.4075040892885,53.4813350954599,14033.1285421427,0.0,1.0
2019-12-26,58.19,58.19,57.99,57.99,12750,53.7028281139743,53.7028281139743,53.5182505985457,53.5182505985457,13815.333867062,0.0,1.0
2019-12-27,58.2,58.39,58.12,58.38,14210,53.7120569897458,53.887405629403,53.6382259835743,53.8781767536316,15397.3250392903,0.0,1.0
2019-12-30,57.851,58.22,57.82,58.21,16682,53.3899692253227,53.7305147412886,53.3613597104313,53.7212858655172,18075.8744761042,0.0,1.0
2019-12-31,58.02,58.02,57.73,57.78,35150,53.54593722586,53.54593722586,53.2782998284884,53.3244442073456,38086.9792491945,0.0,1.0
2020-01-02,58.53,58.53,58.2,58.33,16179,54.0166098902031,54.0166098902031,53.7120569897458,53.8320323747744,17530.8460106036,0.0,1.0
2020-01-03,58.19,58.33,57.91,57.91,41371,53.7028281139743,53.8320323747744,53.4444195923742,53.4444195923742,44827.7786207234,0.0,1.0
2020-01-06,58.336,58.336,57.79,57.79,27117,53.8375697002373,53.8375697002373,53.333673083117,53.333673083117,29382.7771351467,0.0,1.0
2020-01-07,58.22,58.326,58.13,58.26,29553,53.7305147412886,53.8283408244658,53.6474548593457,53.7674302443744,32022.3185704537,0.0,1.0
2020-01-08,58.52,58.72,58.21,58.24,32346,54.0073810144317,54.1919585298603,53.7212858655172,53.7489724928315,35048.6893540383,0.0,1.0
2020-01-09,58.898,58.9,58.806,58.85,22143,54.3562325185919,54.3580782937462,54.2713268614947,54.311933914889,23993.1715935964,0.0,1.0
2020-01-10,58.758,59.06,58.677,59.04,15010,54.2270282577918,54.5057403060891,54.1522743640432,54.4872825545462,16264.1695172236,0.0,1.0
2020-01-13,59.152,59.152,58.82,58.89,33205,54.5906459631863,54.5906459631863,54.2842472875747,54.3488494179747,35979.4636122192,0.0,1.0
2020-01-14,59.069,59.3,59.0,59.1,32346,54.5140462942834,54.7272333246035,54.4503670514605,54.5426558091748,35048.6893540383,0.0,1.0
2020-01-15,59.176,59.339,59.07,59.08,13867,54.6127952650377,54.7632259401121,54.5149691818605,54.524198057632,15025.6654693764,0.0,1.0
2020-01-16,62.691,62.691,59.48,59.49,14437,57.8567450986968,57.8567450986968,54.8933530884893,54.9025819642608,15643.2921599039,0.0,1.0
2020-01-17,59.902,59.902,59.8,59.86,8407,55.2828116460438,55.2828116460438,55.1886771131752,55.2440503678038,9109.45190748161,0.0,1.0
2020-01-21,59.77,59.93,59.71,59.71,49318,55.1609904858609,55.3086524982039,55.1056172312323,55.1056172312323,53438.7949533933,0.0,1.0
2020-01-22,59.858,60.05,59.83,59.97,18826,55.2422045926495,55.4193990074611,55.2163637404895,55.3455680012896,20399.0176769655,0.0,1.0
2020-01-23,59.896,59.9,59.489,59.7,17960,55.277274320581,55.2809658708896,54.9016590766836,55.0963883554609,19460.6585296026,0.0,1.0
2020-01-24,59.37,60.02,59.16,60.02,20267,54.7918354550036,55.3917123801468,54.5980290638034,55.3917123801468,21960.4212928428,0.0,1.0
2020-01-27,58.42,58.68,58.26,58.31,19595,53.9150922567173,54.1550430267746,53.7674302443744,53.8135746232316,21232.2719313789,0.0,1.0
2020-01-28,59.062,59.17,58.68,58.7,17643,54.5075860812434,54.6072579395749,54.1550430267746,54.1735007783175,19117.1714052216,0.0,1.0
2020-01-29,59.004,59.29,59.004,59.29,14685,54.4540586017691,54.7180044488321,54.4540586017691,54.7180044488321,15912.0139480632,0.0,1.0
2020-01-30,59.1668,59.1668,58.49,58.6,28393,54.604304699328,54.604304699328,53.9796943871174,54.0812120206031,30765.3940774504,0.0,1.0
2020-01-31,58.174,59.08,58.0,59.07,13074,53.68806191274,54.524198057632,53.5274794743171,54.5149691818605,14166.405880625,0.0,1.0
2020-02-03,58.621,58.87,58.45,58.46,12439,54.1005926597231,54.3303916664319,53.9427788840316,53.9520077598031,13478.3480762655,0.0,1.0
2020-02-04,59.51,59.67,59.3,59.35,21175,54.9210397158036,55.0687017281466,54.7272333246035,54.7733777034607,22944.2897752971,0.0,1.0
2020-02-05,60.1,60.12,59.87,60.09,21727,55.4655433863182,55.4840011378611,55.2532792435752,55.4563145105468,23542.4124650711,0.0,1.0
2020-02-06,60.34,60.37,60.123,60.32,13493,55.6870364048327,55.7147230321469,55.4867698005925,55.6685786532898,14620.4156759426,0.0,1.0
2020-02-07,60.009,60.23,59.92,60.13,15775,55.3815606167982,55.5855187713469,55.2994236224324,55.4932300136325,17093.0895492473,0.0,1.0
2020-02-10,60.427,60.427,59.85,59.85,21949,55.7673276240441,55.7673276240441,55.2348214920324,55.2348214920324,23782.9618076976,0.0,1.0
2020-02-11,60.591,60.875,60.591,60.75,13574,55.9186811866956,56.1807812586044,55.9186811866956,56.0654203114614,14708.1836793333,0.0,1.0
2020-02-12,61.01,61.01,60.86,60.89,20588,56.3053710815187,56.3053710815187,56.1669379449472,56.1946245722615,22308.2426396136,0.0,1.0
2020-02-13,60.93,61.1,60.67,60.71,13435,56.2315400753473,56.3884309634616,55.99158930529,56.0285048083757,14557.5694512924,0.0,1.0
2020-02-14,61.04,61.06,60.85,61.02,25349,56.333057708833,56.3515154603759,56.1577090691758,56.3145999572902,27467.0508389141,0.0,1.0
2020-02-18,60.91,60.99,60.67,60.88,26898,56.2130823238044,56.2869133299759,55.99158930529,56.1853956964901,29145.4784593125,0.0,1.0
2020-02-19,61.23,61.33,61.09,61.13,28322,56.5084063484903,56.6006951062046,56.3792020876902,56.4161175907759,30688.4616300338,0.0,1.0
2020-02-20,61.013,61.28,60.5,61.13,21985,56.3081397442502,56.5545507273474,55.8346984171756,56.4161175907759,23821.9698092046,0.0,1.0
2020-02-21,60.355,60.74,60.21,60.73,35037,55.7008797184898,56.05619143569,55.567061019804,56.0469625599186,37964.5374666864,0.0,1.0
2020-02-24,58.36,58.93,58.161,58.49,27458,53.8597190020887,54.3857649210605,53.6760643742372,53.9796943871174,29752.2695938658,0.0,1.0
2020-02-25,56.6,58.67,56.48,58.6,35981,52.2354368663163,54.1458141510032,52.1246903570591,54.0812120206031,38987.4139506478,0.0,1.0
2020-02-26,56.33,57.4,56.33,56.8,24986,51.9862572204876,52.9737469280311,51.9862572204876,52.420014381745,27073.7201570519,0.0,1.0
2020-02-27,53.91,55.87,53.91,55.24,34883,49.7528692838006,51.5617289350017,49.7528692838006,50.9803097614013,37797.6699046843,0.0,1.0
2020-02-28,54.0,54.0,51.77,52.17,68277,49.8359291657435,49.8359291657435,47.7778898687137,48.1470448995711,73981.9255248152,0.0,1.0
2020-03-02,55.77,55.77,53.45,53.93,41091,51.4694401772873,51.4694401772873,49.3283409983146,49.7713270353435,44524.3830534467,0.0,1.0
2020-03-03,54.315,56.67,54.23,55.95,76414,50.1266387525437,52.3000389967164,50.0481933084865,51.6355599411731,82798.8174209942,0.0,1.0
2020-03-04,56.49,56.49,55.0,55.33,42886,52.1339192328306,52.1339192328306,50.7588167428869,51.0633696433442,46469.3653508095,0.0,1.0
2020-03-05,54.68,55.64,54.25,55.13,30545,50.463492718201,51.3494647922587,50.0666510600294,50.8787921279155,33097.2057230909,0.0,1.0
2020-03-06,53.761,53.77,52.5,53.0,56107,49.6153590348062,49.6236650230005,48.4515978000284,48.9130415886001,60795.0539042548,0.0,1.0
2020-03-09,49.894,50.965,49.21,50.05,56446,46.0465527739927,47.0349653691133,45.4152976712266,46.1905232360271,61162.379251779,0.0,1.0
2020-03-10,51.815,51.865,49.41,51.48,157947,47.8194198096852,47.8655641885424,45.5998751866553,47.5102524713421,171144.355945164,0.0,1.0
2020-03-11,49.604,50.79,48.95,50.66,58186,45.7789153766211,46.8734600431132,45.1753469011693,46.7534846580846,63047.765991284,0.0,1.0
2020-03-12,45.0,47.71,45.0,46.2,83092,41.5299409714529,44.0309663055115,41.5299409714529,42.637406064025,90034.8017005426,0.0,1.0
2020-03-13,48.19,48.19,45.0,47.23,88367,44.4739523425404,44.4739523425404,41.5299409714529,43.5879802684827,95750.5574769151,0.0,1.0
2020-03-16,43.013,45.92,43.013,43.56,63991,39.696163355669,42.3789975424248,39.696163355669,40.2009828603664,69337.8062342875,0.0,1.0
2020-03-17,45.48,46.0,42.68,43.89,57876,41.9729270084817,42.4528285485963,39.3888417924802,40.5055357608237,62711.8637560849,0.0,1.0
2020-03-18,42.65,43.79,41.08,42.39,67134,39.3611551651659,40.4132470031094,37.9122216690508,39.1212043951086,72743.421476968,0.0,1.0
2020-03-19,43.388,44.24,41.85,42.39,42962,40.0422461970978,40.8285464128239,38.6228451034512,39.1212043951086,46551.7155762132,0.0,1.0
2020-03-20,41.42,44.095,41.39,43.74,45515,38.2260034452796,40.6947277141381,38.1983168179652,40.3671026242522,49318.0330164178,0.0,1.0
2020-03-23,40.53,41.29,39.56,41.05,80145,37.4046335016219,38.1060280602509,36.5094325517928,37.8845350417365,86841.5633549558,0.0,1.0
2020-03-24,43.87,43.87,42.23,42.3,48276,40.6535853859491,40.6535853859491,39.1338251846052,39.1986929980772,52095.4818595653,0.18042,1.0
2020-03-25,44.44,46.24,43.282,44.31,57230,41.181794724221,42.8498242135009,40.1086957527843,41.0613259277731,61757.900961615,0.0,1.0
2020-03-26,47.0,47.34,44.96,44.96,50011,43.5541033311969,43.8691755680609,41.663669910013,41.663669910013,53967.7509171994,0.0,1.0
2020-03-27,45.739,46.92,45.29,45.84,57735,42.3855560056514,43.4799686872289,41.969475316381,42.479150993661,62302.8553559118,0.0,1.0
2020-03-30,47.16,47.52,45.71,46.07,48981,43.7023726191329,44.0359785169889,42.358682197213,42.6922880950689,52856.2597763561,0.0,1.0
2020-03-31,46.41,47.46,46.29,47.04,58009,43.0073603319329,43.9803775340129,42.8961583659809,43.5911706531809,62598.5335817285,0.0,1.0
2020-04-01,44.37,45.26,44.0,44.78,52225,41.1169269107491,41.941674824893,40.7740541823971,41.496866961085,56356.9173112063,0.0,1.0
2020-04-02,45.29,45.47,44.08,44.23,52382,41.969475316381,42.136278265309,40.8481888263651,40.9871912838051,56526.338776364,0.0,1.0
2020-04-03,44.55,45.8,44.2,45.8,23667,41.283729859677,42.442083671677,40.9593907923171,42.442083671677,25539.4765343097,0.0,1.0
2020-04-06,47.68,48.0,46.37,46.4,23753,44.1842478049248,44.4807863807968,42.9702930099489,42.9980935014369,25632.280648982,0.0,1.0
2020-04-07,47.85,49.48,47.85,49.47,26579,44.3417839233568,45.8522772942047,44.3417839233568,45.8430104637087,28681.8670218201,0.0,1.0
2020-04-08,49.33,49.58,48.2,48.29,26628,45.7132748367647,45.9449455991647,44.6661229907168,44.7495244651808,28734.7437848311,0.0,1.0
2020-04-09,50.177,50.59,49.94,49.97,26781,46.4981753797759,46.8808954792607,46.2785514970207,46.3063519885087,28899.8487795389,0.0,1.0
2020-04-13,49.68,50.01,49.095,50.01,43955,46.0376139041247,46.3434193104927,45.4955043201087,46.3434193104927,47432.6146560857,0.0,1.0
2020-04-14,51.188,51.28,50.57,50.7,57600,47.4350519429214,47.5203067834846,46.8623618182686,46.9828306147166,62157.1744782286,0.0,1.0
2020-04-15,50.17,50.46,49.79,50.11,44118,46.4916885984287,46.7604266828127,46.1395490395807,46.4360876154527,47608.5108269182,0.0,1.0
2020-04-16,50.449,50.47,49.81,50.36,65625,46.7502331692671,46.7696935133087,46.1580827005727,46.6677583778527,70817.0933182942,0.0,1.0
2020-04-17,51.71,51.75,51.1,51.53,40955,47.9187804948126,47.9558478167966,47.3535038345566,47.7519775458846,44195.2618186779,0.0,1.0
2020-04-20,50.86,51.66,50.83,51.04,24167,47.1310999026526,47.8724463423326,47.1032994111646,47.2979028515806,26079.0353405443,0.0,1.0
2020-04-21,49.27,50.14,49.16,50.0,38451,45.6576738537887,46.4638881069407,45.5557387183327,46.3341524799967,41493.151317055,0.0,1.0
2020-04-22,50.57,50.7,50.01,50.25,23682,46.8623618182686,46.9828306147166,46.3434193104927,46.5658232423967,25555.6632984967,0.0,1.0
2020-04-23,50.41,51.15,50.41,50.65,27979,46.7140925303327,47.3998379870366,46.7140925303327,46.9364964622366,30192.631679277,0.0,1.0
2020-04-24,51.05,51.2,50.37,50.67,90685,47.3071696820766,47.4461721395166,46.6770252083487,46.9550301232286,97859.7806867736,0.0,1.0
2020-04-27,51.87,52.06,51.44,51.48,66394,48.0670497827486,48.2431195621726,47.6685760714206,47.7056433934046,71646.934762283,0.0,1.0
2020-04-28,51.6,52.575,51.6,52.5,65232,47.8168453593566,48.7203613327165,47.8168453593566,48.6508601039965,70393.0000965938,0.0,1.0
2020-04-29,53.04,53.27,52.49,52.69,44973,49.1512689507805,49.3644060521885,48.6415932735005,48.8269298834205,48531.1563855794,0.0,1.0
2020-04-30,52.44,52.77,52.23,52.77,41735,48.5952591210205,48.9010645273885,48.4006556806045,48.9010645273885,45036.973556404,0.0,1.0
2020-05-01,51.05,51.63,50.89,51.56,24560,47.3071696820766,47.8446458508446,47.1589003941406,47.7797780373726,26503.1285622447,0.0,1.0
2020-05-04,51.216,51.22,50.49,50.69,78608,47.4609990683102,47.4647058005086,46.7882271743007,46.9735637842206,84827.2772809825,0.0,1.0
2020-05-05,51.77,52.193,51.72,51.81,23330,47.9743814777886,48.3663684077693,47.9280473253086,48.0114487997726,25175.8138989075,0.0,1.0
2020-05-06,51.38,52.09,51.38,52.09,24361,47.6129750884446,48.2709200536605,47.6129750884446,48.2709200536605,26288.3841573633,0.0,1.0
2020-05-07,52.01,52.34,51.96,52.06,14571,48.1967854096926,48.5025908160605,48.1504512572126,48.2431195621726,15723.8227312894,0.0,1.0
2020-05-08,52.92,52.99,52.56,52.68,73793,49.0400669848285,49.1049347983005,48.7064610869725,48.8176630529245,79631.325976943,0.0,1.0
2020-05-11,53.052,53.21,52.39,52.43,90486,49.1623891473757,49.3088050692125,48.5489249685405,48.5859922905245,97645.0362818921,0.0,1.0
2020-05-12,51.91,53.23,51.91,53.23,30455,48.1041171047326,49.3273387302045,48.1041171047326,49.3273387302045,32864.5268877508,0.0,1.0
2020-05-13,50.97,51.97,50.5,51.86,43269,47.2330350381086,48.1597180877086,46.7974940047967,48.0577829522526,46692.3399739318,0.0,1.0
2020-05-14,51.474,51.474,50.09,50.51,40631,47.700083295107,47.700083295107,46.4175539544607,46.8067608352926,43845.6277122379,0.0,1.0
2020-05-15,51.754,51.754,50.96,51.17,75576,47.959554548995,47.959554548995,47.2237682076126,47.4183716480286,81555.3926799757,0.0,1.0
2020-05-18,53.39,53.64,52.97,52.97,28937,49.4756080181405,49.7072787805404,49.0864011373085,49.0864011373085,31226.4263520225,0.0,1.0
2020-05-19,52.976,53.57,52.975,53.35,112690,49.0919612356061,49.6424109670685,49.0910345525565,49.4385406961565,121605.763749159,0.0,1.0
2020-05-20,53.76,53.91,53.54,53.54,22223,49.8184807464924,49.9574832039324,49.6146104755804,49.6146104755804,23981.2307019041,0.0,1.0
2020-05-21,53.4,53.8,53.23,53.71,19654,49.4848748486365,49.8555480684764,49.3273387302045,49.7721465940124,21208.9775554705,0.0,1.0
2020-05-22,53.55,53.55,53.17,53.38,31934,49.6238773060764,49.6238773060764,49.2717377472285,49.4663411876445,34460.5418365929,0.0,1.0
2020-05-26,54.166,54.77,54.166,54.77,38170,50.19471406463,50.7544306265884,50.19471406463,50.7544306265884,41189.9192679511,0.0,1.0
2020-05-27,54.97,55.0,54.015,54.77,44340,50.9397672365084,50.9675677279964,50.0547849241404,50.7544306265884,47848.0749368863,0.0,1.0
2020-05-28,54.937,55.577,54.937,55.23,19923,50.9091866958716,51.5022638476155,50.9091866958716,51.1807048294043,21499.2601932248,0.0,1.0
2020-05-29,55.1,55.24,54.32,54.85,53894,51.0602360329563,51.1899716599003,50.3374232542684,50.8285652705564,58157.9646064176,0.0,1.0
2020-06-01,55.443,55.49,55.07,55.07,18192,51.3780883189691,51.4216424223003,51.0324355414684,51.0324355414684,19631.3076060405,0.0,1.0
2020-06-02,55.87,55.87,55.36,55.58,39449,51.7737819811483,51.7737819811483,51.3011736258523,51.5050438967643,42570.1106942993,0.0,1.0
2020-06-03,56.68,56.74,56.284,56.29,20079,52.5243952513242,52.5799962343002,52.1574287636827,52.1629888619803,21667.60254077,0.0,1.0
2020-06-04,56.37,56.74,56.1,56.46,42558,52.2371235059483,52.5799962343002,51.9869190825563,52.3205249804123,45925.0873514661,0.0,1.0
2020-06-05,57.88,58.225,57.551,57.58,45972,53.6364149108442,53.9561205629561,53.3315361875258,53.3584099959642,49609.1948804361,0.0,1.0
2020-06-08,58.58,58.61,58.01,58.085,36846,54.2850930455641,54.3128935370521,53.7568837072922,53.8263849360121,39761.1675490418,0.0,1.0
2020-06-09,58.214,58.41,57.96,58.15,231681,53.9459270494105,54.1275569271321,53.7105495548122,53.8866193342361,250011.047574488,0.0,1.0
2020-06-10,57.985,58.33,57.854,58.33,20404,53.7337166310522,54.0534222831641,53.6123211515546,54.0534222831641,22018.3157648225,0.0,1.0
2020-06-11,54.54,56.54,54.5,56.54,74699,50.5412935251804,52.3946596243803,50.5042262031964,52.3946596243803,80609.0065338401,0.0,1.0
2020-06-12,55.25,56.02,54.22,55.92,43531,51.1992384903963,51.9127844385883,50.2447549493084,51.8201161336283,46975.0687883988,0.0,1.0
2020-06-15,55.624,55.908,54.0,54.11,20197,51.5458179509467,51.8089959370331,50.0408846783964,50.1428198138524,21794.9384190414,0.0,1.0
2020-06-16,56.615,57.3,56.11,57.3,33727,52.4641608531002,53.0989387420762,51.9961859130523,53.0989387420762,36395.3997157503,0.0,1.0
2020-06-17,56.597,57.05,56.55,57.05,28706,52.4474805582075,52.8672679796762,52.4039264548762,52.8672679796762,30977.1501835421,0.0,1.0
2020-06-18,56.62,56.66,56.285,56.31,20679,52.4687942683482,52.5058615903322,52.1583554467323,52.1815225229723,22315.0731082515,0.0,1.0
2020-06-19,56.419,57.27,56.11,57.27,24497,52.2825309753787,53.0711382505882,51.9961859130523,53.0711382505882,26435.1441526591,0.0,1.0
2020-06-22,56.663,56.67,56.22,56.22,21520,52.508641639481,52.5151284208282,52.0981210485083,52.0981210485083,23222.6110203382,0.0,1.0
2020-06-23,56.72,57.13,56.72,57.0,18824,52.7535547026598,53.1348832891917,52.7535547026598,53.0139742251694,20239.3428465242,0.20729,1.0
2020-06-24,55.267,56.34,55.06,56.34,29242,51.4021633947796,52.4001282078254,51.2096389620672,52.4001282078254,31440.6536080568,0.0,1.0
2020-06-25,55.84,55.84,55.16,55.18,21142,51.9350933462011,51.9350933462011,51.302645934392,51.321247328857,22731.6291150241,0.0,1.0
2020-06-26,54.6,55.69,54.46,55.69,23347,50.7818068893728,51.7955828877138,50.651597128118,51.7955828877138,25102.4191159052,0.0,1.0
2020-06-29,55.33,55.33,54.4,54.84,20973,51.4607577873443,51.4607577873443,50.5957929447231,51.0050236229525,22549.9223077004,0.0,1.0
2020-06-30,56.11,56.37,55.28,55.28,39071,52.1862121714782,52.4280302995228,51.4142543011818,51.4142543011818,42008.6785144786,0.0,1.0
2020-07-01,56.51,56.71,56.27,56.27,31585,52.5582400607776,52.7442540054273,52.335023327198,52.335023327198,33959.8195817821,0.0,1.0
2020-07-02,56.83,57.31,56.7,57.24,50411,52.8558623722172,53.3022958393765,52.7349533081948,53.2371909587491,54201.3128047243,0.0,1.0
2020-07-06,57.695,57.75,57.494,57.62,21899,53.6603726828272,53.7115265176059,53.4734286684542,53.5906174535835,23545.5465892495,0.0,1.0
2020-07-07,57.12,57.77,57.12,57.46,74913,53.1255825919592,53.7301279120708,53.1255825919592,53.4418062978638,80545.5743020435,0.0,1.0
2020-07-08,57.576,57.61,57.17,57.35,34191,53.5496943857606,53.5813167563511,53.1720860781217,53.3394986283064,36761.7600544788,0.0,1.0
2020-07-09,57.293,57.78,56.73,57.77,31919,53.2864846540812,53.7394286093033,52.7628553998923,53.7301279120708,34318.9324435936,0.0,1.0
2020-07-10,57.929,57.929,57.25,57.31,13329,53.8780089980674,53.8780089980674,53.2464916559816,53.3022958393765,14331.1836379792,0.0,1.0
2020-07-13,57.32,58.75,57.32,58.44,20705,53.311596536609,54.6415962408544,53.311596536609,54.3532746266474,22261.771867684,0.0,1.0
2020-07-14,58.13,58.13,56.97,57.13,30933,54.0649530124403,54.0649530124403,52.986072133472,53.1348832891917,33258.7968695034,0.0,1.0
2020-07-15,58.632,58.77,58.21,58.77,14478,54.5318480135111,54.6601976353194,54.1393585903002,54.6601976353194,15566.574890139,0.0,1.0
2020-07-16,58.43,58.43,58.2,58.28,20398,54.3439739294149,54.3439739294149,54.1300578930677,54.2044634709276,21931.6890875159,0.0,1.0
2020-07-17,58.67,58.78,58.39,58.68,25558,54.5671906629946,54.6694983325519,54.3067711404849,54.576491360227,27479.6602460404,0.0,1.0
2020-07-20,59.252,59.252,58.55,58.62,12383,55.1084912419252,55.1084912419252,54.4555822962047,54.5206871768321,13314.0555922497,0.0,1.0
2020-07-21,59.25,59.62,59.25,59.58,16895,55.1066311024787,55.4507569000807,55.1066311024787,55.4135541111508,18165.3047913316,0.0,1.0
2020-07-22,59.602,59.602,59.22,59.22,12067,55.4340156450622,55.4340156450622,55.0787290107813,55.0787290107813,12974.2961182006,0.0,1.0
2020-07-23,58.88,59.6376,58.59,59.6,18313,54.7625053048768,55.4671261272099,54.4927850851347,55.4321555056157,19689.9216717168,0.0,1.0
2020-07-24,58.44,58.53,58.21,58.51,20052,54.3532746266474,54.4369809017398,54.1393585903002,54.4183795072748,21559.6739671963,0.0,1.0
2020-07-27,58.94,58.95,58.48,58.65,16611,54.8183094882717,54.8276101855042,54.3904774155773,54.5485892685296,17859.9513399709,0.0,1.0
2020-07-28,58.57,58.98,58.55,58.82,26653,54.4741836906697,54.8555122772016,54.4555822962047,54.7067011214818,28656.9913349134,0.0,1.0
2020-07-29,59.29,59.36,58.75,58.75,28810,55.1438338914087,55.2089387720361,54.6415962408544,54.6415962408544,30976.1723017617,0.0,1.0
2020-07-30,59.0668,59.13,58.41,58.74,21958,54.9362423291796,54.9950227356889,54.3253725349499,54.632295543622,23608.9826935815,0.0,1.0
2020-07-31,59.4052,59.48,58.67,59.48,20958,55.2509779235269,55.3205471388259,54.5671906629946,55.3205471388259,22533.7944845651,0.0,1.0
2020-08-03,59.96,60.11,59.79,59.88,21716,55.7669806059852,55.9064910644725,55.608868753033,55.6925750281253,23348.7871469995,0.0,1.0
2020-08-04,60.13,60.13,59.83,59.83,30798,55.9250924589375,55.9250924589375,55.6460715419629,55.6460715419629,33113.6464612862,0.0,1.0
2020-08-05,60.58,60.58,60.41,60.48,15513,56.3436238343994,56.3436238343994,56.1855119814471,56.2506168620745,16679.394686471,0.0,1.0
2020-08-06,60.9125,60.95,60.459,60.49,20988,56.6528720173795,56.6877496320013,56.2310853978863,56.259917559307,22566.0501308356,0.0,1.0
2020-08-07,60.92,60.92,60.62,60.77,15017,56.6598475403039,56.6598475403039,56.3808266233293,56.5203370818166,16146.1013347988,0.0,1.0
2020-08-10,61.0595,61.12,60.63,61.06,29587,56.789592266697,56.8458614849536,56.3901273205618,56.7900573015587,31811.5935401674,0.0,1.0
2020-08-11,60.57,61.4,60.53,61.34,31995,56.3343231371669,57.1062810074632,56.2971203482369,57.0504768240683,34400.6467474788,0.0,1.0
2020-08-12,61.4629,61.6,61.1,61.12,29765,57.1647823930555,57.2922949521129,56.8272600904886,56.8458614849536,32002.9770413723,0.0,1.0
2020-08-13,61.3939,61.595,61.2834,61.35,14945,57.1006075821514,57.2876446034967,56.9978348777324,57.0597775213008,16068.6877837497,0.0,1.0
2020-08-14,61.38,61.47,61.2801,61.35,28169,57.0876796129982,57.1713858880906,56.9947656476457,57.0597775213008,30286.9766597822,0.0,1.0
2020-08-17,61.66,61.7,61.58,61.63,17587,57.3480991355078,57.3853019244378,57.2736935576479,57.3201970438104,18909.3350319709,0.0,1.0
2020-08-18,61.7725,61.87,61.62,61.73,22930,57.4527319793733,57.54341377739,57.3108963465779,57.4132040161352,24654.0656327454,0.0,1.0
2020-08-19,61.5288,61.98,61.5,61.88,22261,57.2260739878176,57.6457214469474,57.1992879797881,57.5527144746225,23934.7647209135,0.0,1.0
2020-08-20,61.7798,61.82,61.18,61.21,17536,57.459521488353,57.4969102912276,56.9016656683485,56.929567760046,18854.5004333111,0.0,1.0
2020-08-21,61.9884,62.02,61.74,61.74,19830,57.6535340326227,57.6829242358773,57.4225047133677,57.4225047133677,21320.9821847946,0.0,1.0
2020-08-24,62.4864,62.58,62.27,62.58,15600,58.1167087548005,58.2037632808965,57.9154416666895,58.2037632808965,16772.9360606554,0.0,1.0
2020-08-25,62.7708,62.7708,62.487,62.68,14805,58.3812205840924,58.3812205840924,58.1172667966344,58.2967702532214,15918.1614344874,0.0,1.0
2020-08-26,63.491,63.491,62.84,62.87,13776,59.051056798776,59.051056798776,58.4455814089412,58.4734835006386,14811.7927674095,0.0,1.0
2020-08-27,63.62,63.9,63.47,63.67,13748,59.1710357930751,59.4314553155847,59.0315253345878,59.2175392792375,14781.6874975571,0.0,1.0
2020-08-28,64.05,64.0534,63.73,63.89,16758,59.5709657740719,59.574128011131,59.2733434626324,59.4221546183522,18018.0040066964,0.0,1.0
2020-08-31,63.96,64.151,63.91,64.03,19250,59.4872594989796,59.6649028161201,59.4407560128171,59.552364379607,20697.3730235651,0.0,1.0
2020-09-01,64.4038,64.4038,64.04,64.11,31822,59.9000244421573,59.9000244421573,59.5616650768395,59.6267699574669,34214.639187319,0.0,1.0
2020-09-02,65.4342,65.51,64.65,64.91,31840,60.8583682849926,60.9288675700149,60.1290076080211,60.3708257360657,34233.9925750813,0.0,1.0
2020-09-03,63.0907,64.9926,62.6901,64.96,30678,58.6787498885596,60.4476494952061,58.3061639574262,60.4173292222282,32984.6238762042,0.0,1.0
2020-09-04,62.5841,63.46,61.16,63.2,41645,58.2075765667618,59.0222246373553,56.8830642738835,58.7804065093107,44776.2129644868,0.0,1.0
2020-09-08,60.6372,61.43,60.6372,61.38,73553,56.3968238225692,57.1341830991607,56.3968238225692,57.0876796129982,79083.3183377812,0.0,1.0
2020-09-09,62.0311,62.27,61.45,61.54,27655,57.6932480098054,57.9154416666895,57.1527844936256,57.236490768718,29734.3299203478,0.0,1.0
2020-09-10,60.9966,62.3724,60.81,62.35,61357,56.7310908811047,58.0106808063501,56.5575398707465,57.9898472445494,65970.3229406175,0.0,1.0
2020-09-11,60.88,61.286,60.44,61.27,22908,56.6226447513739,57.0002530590129,56.2134140731445,56.9853719434409,24630.4114921471,0.0,1.0
2020-09-14,61.8058,62.0,61.5,61.55,19783,57.4837033011575,57.6643228414123,57.1992879797881,57.2457914659505,21270.4483389709,0.0,1.0
2020-09-15,62.1213,62.4,62.05,62.31,23023,57.7771402988424,58.0363507307118,57.7108263275748,57.9526444556194,24754.0581361839,0.0,1.0
2020-09-16,61.8925,62.5428,61.8925,62.4,11600,57.5643403461631,58.1691646871917,57.5643403461631,58.0363507307118,12472.1832245899,0.0,1.0
2020-09-17,61.35,61.59,60.84,60.91,40274,57.0597775213008,57.2829942548804,56.585441962444,56.6505468430714,43302.1299299253,0.0,1.0
2020-09-18,60.68,61.55,60.18,61.55,83907,56.4366308067242,57.2457914659505,55.9715959450999,57.2457914659505,90215.8170539367,0.0,1.0
2020-09-21,59.9911,59.9911,59.3433,59.82,50729,55.7959057743783,55.7959057743783,55.1934066076578,55.6367708447304,54543.2226551915,0.0,1.0
2020-09-22,60.34,60.39,59.6101,60.03,32701,56.4038737510714,56.4506121283925,55.7215869189384,56.1140958116807,34983.0288023882,0.30478,1.0
2020-09-23,58.8774,60.42,58.83,60.42,30077,55.0366827376754,56.4786551547851,54.992374755975,56.4786551547851,32175.913803536,0.0,1.0
2020-09-24,59.0551,59.6191,58.44,58.63,16957,55.2027909306745,55.7299998268562,54.6278154128706,54.8054212466907,18140.3388092748,0.0,1.0
2020-09-25,60.04,60.1007,58.8401,58.91,15443,56.123443487145,56.1801838772127,55.0018159081938,55.0671561596887,16520.6848046017,0.0,1.0
2020-09-28,61.03,61.109,60.6999,60.84,26999,57.0488633581022,57.1227099942695,56.7402965910285,56.8712575242821,28883.1165602177,0.0,1.0
2020-09-29,60.7667,61.02,60.69,61.02,18584,56.8027390631294,57.039515682638,56.7310423923189,57.039515682638,19880.8784827248,0.0,1.0
2020-09-30,61.14,61.77,60.86,60.86,29549,57.1516877882086,57.7405913424541,56.8899528752106,56.8899528752106,31611.0674927913,0.0,1.0
2020-10-01,61.5785,61.8,61.3,61.71,10572,57.5615833573144,57.7686343688467,57.301250595636,57.6845052896688,11309.7636310464,0.0,1.0
2020-10-02,61.08,61.31,60.64,60.64,47698,57.0956017354233,57.3105982711002,56.6843040149978,56.6843040149978,51026.5896399594,0.0,1.0
2020-10-05,62.0868,62.1067,61.47,61.47,16799,58.0367257011604,58.0553275753342,57.4601610785277,57.4601610785277,17971.3128299232,0.0,1.0
2020-10-06,61.25,62.5,61.23,62.16,23488,57.2545122183149,58.4229716513418,57.2358168673865,58.1051506855585,25127.1025507017,0.0,1.0
2020-10-07,62.372,62.44,61.86,61.86,15375,58.3033214053998,58.3668855985565,57.824720421632,57.824720421632,16447.9394463998,0.0,1.0
2020-10-08,62.82,62.82,62.631,62.74,12418,58.7220972661966,58.7220972661966,58.545426199923,58.6473158624829,13284.5861492938,0.0,1.0
2020-10-09,63.3658,63.49,63.2226,63.23,31930,59.2322933930335,59.348391522299,59.0984346803859,59.1053519602294,34158.2248145395,0.0,1.0
2020-10-12,64.42,64.69,63.855,63.95,41692,60.217725340471,60.4701125780048,59.6895816767429,59.7783845936529,44601.462855239,0.0,1.0
2020-10-13,64.1239,64.37,63.98,64.37,26323,59.9409406699756,60.1709869631499,59.8064276200455,60.1709869631499,28159.9421169159,0.0,1.0
2020-10-14,63.7056,64.2887,63.57,64.19,20239,59.5499274053075,60.0949903616259,59.4231729260127,60.0027288047941,21651.372127199,0.0,1.0
2020-10-15,63.5333,63.62,62.9,62.9,15985,59.3888669570591,59.4699113033338,58.7968786699104,58.7968786699104,17100.5081008586,0.0,1.0
2020-10-16,63.53,64.135,63.53,63.88,26633,59.3857822241559,59.9513165897409,59.3857822241559,59.7129508654034,28491.5753675424,0.0,1.0
2020-10-19,62.55,63.8701,62.455,63.76,17719,58.4697100286628,59.7036966666938,58.3809071117528,59.6007787598328,18955.5147350086,0.0,1.0
2020-10-20,62.8511,63.13,62.71,62.86,24629,58.7511685368904,59.0118752055873,58.6192728360903,58.7594879680535,26347.7268699434,0.0,1.0
2020-10-21,62.65,63.13,62.65,62.81,15692,58.563186783305,59.0118752055873,58.563186783305,58.7127495907324,16787.0611897824,0.0,1.0
2020-10-22,62.95,63.029,62.55,62.75,9688,58.8436170472314,58.9174636833987,58.4697100286628,58.6566635379471,10364.0739744209,0.0,1.0
2020-10-23,63.1813,63.26,62.8501,63.26,21558,59.0598287807187,59.1333949866221,58.7502337693439,59.1333949866221,23062.4181193812,0.0,1.0
2020-10-26,61.93,62.71,61.427,62.58,14277,57.8901541498815,58.6192728360903,57.4199660740315,58.4977530550555,15273.315868374,0.0,1.0
2020-10-27,61.9096,62.16,61.9096,62.16,15034,57.8710848919345,58.1051506855585,57.8710848919345,58.1051506855585,16083.1428707105,0.0,1.0
2020-10-28,59.7708,60.8,59.7708,60.79,20253,55.8718040636483,56.8338668224253,55.8718040636483,56.8245191469611,21666.3491127112,0.0,1.0
2020-10-29,60.56,60.885,59.56,59.86,443619,56.6095226112841,56.9133220638711,55.6747550648627,55.9551853287891,474576.809708776,0.0,1.0
2020-10-30,59.58,60.14,59.09,60.06,26371,55.6934504157911,56.2169202417871,55.2354143180446,56.1421388380734,28211.291781529,0.0,1.0
2020-11-02,60.252,60.6,59.8057,60.34,21992,56.3216142069863,56.646913313141,55.9044274510184,56.4038737510714,23526.7046702585,0.0,1.0
2020-11-03,61.47,61.76,60.92,60.98,48817,57.4601610785277,57.7312436669899,56.9460389279959,57.0021249807811,52223.6786962535,0.0,1.0
2020-11-04,62.87,63.507,62.1571,62.35,20698,58.7688356435177,59.3642825705882,58.1024398596739,58.2827565193786,22142.4032950623,0.0,1.0
2020-11-05,64.1089,64.2883,63.84,63.89,17474,59.9269191567793,60.0946164546073,59.6755601635465,59.7222985408676,18693.4174885457,0.0,1.0
2020-11-06,64.1373,64.3,63.7784,64.08,12683,59.9534665550976,60.1055532349004,59.617978482687,59.8999043746877,13568.0790893456,0.0,1.0
2020-11-09,64.7,66.64,64.7,66.64,429524,60.479460253469,62.2929092935267,60.479460253469,62.2929092935267,459498.19465206,0.0,1.0
2020-11-10,64.56,64.76,64.0403,64.55,27971,60.34859279697,60.5355463062543,59.8627941030948,60.3392451215058,29922.947268634,0.0,1.0
2020-11-11,65.09,65.2198,64.87,65.05,16245,60.8440195965734,60.9653524240989,60.6383707363607,60.8066288947165,17378.6521175131,0.0,1.0
2020-11-12,64.44,65.1,64.23,64.96,15596,60.2364206913994,60.8533672720376,60.0401195066509,60.7224998155386,16684.3618605562,0.0,1.0
2020-11-13,65.36,65.41,64.89,64.89,21901,61.0964068341072,61.1431452114282,60.6570660872891,60.6570660872891,23429.3542644294,0.0,1.0
2020-11-16,66.11,66.11,65.6443,65.88,20198,61.7974824939233,61.7974824939233,61.3621612475548,61.5824859582463,21607.5109553419,0.0,1.0
2020-11-17,65.8932,66.07,65.5438,65.81,29611,61.5948248898591,61.7600917920664,61.2682171091394,61.5170522299968,31677.3941429167,0.0,1.0
2020-11-18,65.3166,66.11,65.3166,65.97,32439,61.0558379225925,61.7974824939233,61.0558379225925,61.6666150374243,34702.7452163748,0.0,1.0
2020-11-19,65.5182,65.5501,64.99,65.11,23792,61.244287059951,61.2741061446819,60.7505428419312,60.8627149475018,25452.3170932516,0.0,1.0
2020-11-20,65.155,65.8,65.155,65.8,21336,60.9047794870908,61.5077045545326,60.9047794870908,61.5077045545326,22824.9259205454,0.0,1.0
2020-11-23,65.56,65.74,65.19,65.49,48310,61.2833603433915,61.4516185017473,60.9374963512155,61.217926615142,51681.2978637771,0.0,1.0
2020-11-24,66.6,66.64,65.9311,66.08,35756,62.2555185916698,62.2929092935267,61.6302525798685,61.7694394675306,38251.2209980794,0.0,1.0
2020-11-25,66.56,66.61,66.385,66.61,19647,62.2181278898129,62.264866267134,62.0545435691892,62.264866267134,21018.0595969702,0.0,1.0
2020-11-27,66.73,66.88,66.62,66.82,55503,62.3770383727046,62.5172535046678,62.2742139425982,62.4611674518825,59376.2590629936,0.0,1.0
2020-11-30,66.53,66.72,66.17,66.72,31233,62.1900848634203,62.3676906972404,61.8535685467086,62.3676906972404,33412.5848929694,0.0,1.0
2020-12-01,67.21,67.48,67.13,67.15,48526,62.8257267949869,63.0781140325207,62.7509453912732,62.7696407422016,51912.3713545363,0.0,1.0
2020-12-02,67.3,67.3,66.8,66.93,35672,62.9098558741648,62.9098558741648,62.4424721009541,62.5639918819889,38161.3590850064,0.0,1.0
2020-12-03,67.35,67.5285,67.29,67.35,17340,62.9565942514859,63.1234502585221,62.9005081987006,62.9565942514859,18550.0663415006,0.0,1.0
2020-12-04,67.8895,67.8895,67.49,67.49,24728,63.4609013427803,63.4609013427803,63.0874617079849,63.0874617079849,26453.635553208,0.0,1.0
2020-12-07,67.88,67.95,67.73,67.83,15106,63.4520210510893,63.5174547793388,63.3118059191261,63.4052826737682,16160.1673676302,0.0,1.0
2020-12-08,68.13,68.14,67.63,67.63,53423,63.6857129376946,63.6950606131589,63.2183291644839,63.2183291644839,57151.1069297571,0.0,1.0
2020-12-09,67.49,68.44,67.29,68.44,31251,63.0874617079849,63.9754908770853,62.9005081987006,63.9754908770853,33431.8410171993,0.0,1.0
2020-12-10,67.5245,67.5245,67.12,67.35,17687,63.1197111883364,63.1197111883364,62.741597715809,62.9565942514859,18921.2816252665,0.0,1.0
2020-12-11,67.358,67.385,66.855,67.14,27015,62.9640723918573,62.9893111156107,62.4938843160073,62.7602930667374,28900.2331150888,0.0,1.0
2020-12-14,67.29,68.12,67.1852,68.12,22656,62.9005081987006,63.6763652622304,62.8025445598356,63.6763652622304,24237.041697407,0.0,1.0
2020-12-15,67.97,67.97,67.43,67.6,23578,63.5361501302672,63.5361501302672,63.0313756551996,63.1902861380913,25223.3831718513,0.0,1.0
2020-12-16,68.09,68.23,67.89,68.08,33051,63.6483222358378,63.7791896923368,63.4613687265535,63.6389745603736,35357.4534401924,0.0,1.0
2020-12-17,68.56,68.56,68.399,68.47,42215,64.0876629826559,64.0876629826559,63.937165407682,64.0035339034779,45160.9602425864,0.0,1.0
2020-12-18,68.33,68.68,67.93,68.68,61808,63.8726664469789,64.1998350882265,63.4987594284104,64.1998350882265,66121.2514668668,0.0,1.0
2020-12-21,68.1023,68.2801,67.23,67.61,20354,63.6598198766588,63.8260215464125,62.8444221459153,63.1996338135555,21774.3973653347,0.0,1.0
2020-12-22,67.8,67.97,67.64,67.97,39475,63.6468546507899,63.8064411595013,63.4966555837674,63.8064411595013,42050.8604028366,0.28843,1.0
2020-12-23,67.86,68.21,67.86,68.02,30805,63.7031793009234,64.0317397600351,63.7031793009234,63.8533783679459,32815.1172820616,0.0,1.0
2020-12-24,68.08,68.08,67.82,67.94,16605,63.9097030180793,63.9097030180793,63.6656295341677,63.7782788344346,17688.5253195466,0.0,1.0
2020-12-28,68.52,68.61,68.49,68.54,18247,64.3227504523912,64.4072374275914,64.2945881273245,64.341525335769,19437.6706718318,0.0,1.0
2020-12-29,68.3541,68.89,68.29,68.85,30438,64.1670127947722,64.6700857948808,64.1068392935464,64.6325360281251,32424.1694475375,0.0,1.0
2020-12-30,68.46,68.66,68.46,68.58,21614,64.2664258022578,64.4541746360359,64.2664258022578,64.3790751025247,23024.377371676,0.0,1.0
2020-12-31,68.81,68.92,68.365,68.49,36349,64.5949862613695,64.6982481199475,64.1772451062131,64.2945881273245,38720.8796651731,0.0,1.0
2021-01-04,67.9,69.07,67.18,69.07,133638,63.740729067679,64.8390597452811,63.0648332660777,64.8390597452811,142358.274414548,0.0,1.0
2021-01-05,68.34,68.53,67.76,67.76,70388,64.1537765019909,64.3321378940801,63.6093048840343,63.6093048840343,74981.0250040498,0.0,1.0
2021-01-06,68.7,69.33,68.04,68.04,46525,64.4917244027915,65.0831332291927,63.8721532513237,63.8721532513237,49560.8937363388,0.0,1.0
2021-01-07,69.8,69.88,69.22,69.22,24119,65.5243429885713,65.5994425220826,64.9798713706147,64.9798713706147,25692.8360242183,0.0,1.0
2021-01-08,70.22,70.26,69.46,70.09,90731,65.9186155395054,65.9561653062611,65.2051699711485,65.7965787975496,96651.4658697852,0.0,1.0
2021-01-11,69.75,70.095,69.61,69.61,30356,65.4774057801268,65.8012725183941,65.3459815964821,65.3459815964821,32336.8187052187,0.0,1.0
2021-01-12,69.8939,69.91,69.45,69.82,40033,65.6124910660302,65.6276048471493,65.1957825294596,65.5431178719491,42645.2715517861,0.0,1.0
2021-01-13,69.98,70.16,69.79,69.82,42041,65.6933169389716,65.862290889372,65.5149555468824,65.5431178719491,44784.2994856404,0.0,1.0
2021-01-14,69.7,70.22,69.7,70.15,23339,65.4304685716823,65.9186155395054,65.4304685716823,65.8529034476831,24861.938719235,0.0,1.0
2021-01-15,69.22,69.57,69.065,69.46,40942,64.9798713706147,65.3084318297265,64.8343660244366,65.2051699711485,43613.5864879782,0.0,1.0
2021-01-19,69.815,69.87,69.61,69.73,24996,65.5384241511047,65.5900550803937,65.3459815964821,65.458630896749,26627.0628658468,0.0,1.0
2021-01-20,70.81,70.89,70.17,70.25,49012,66.4724745991509,66.5475741326622,65.8716783310609,65.9467778645721,52210.1778356892,0.0,1.0
2021-01-21,70.79,70.93,70.73,70.89,29810,66.4536997157731,66.5851238994178,66.3973750656397,66.5475741326622,31755.1905917305,0.0,1.0
2021-01-22,70.61,70.68,70.38,70.4,27410,66.2847257653728,66.3504378571951,66.0688146065279,66.0875894899058,29198.5834994744,0.0,1.0
2021-01-25,70.79,70.86,69.9694,70.74,23461,66.4536997157731,66.5194118075955,65.6833662507814,66.4067625073286,24991.8995797581,0.0,1.0
2021-01-26,70.67,71.05,70.67,71.02,25496,66.3410504155062,66.6977731996847,66.3410504155062,66.669610874618,27159.6893434002,0.0,1.0
2021-01-27,68.8162,69.98,68.56,69.98,41523,64.6008064752166,65.6933169389716,64.3603002191469,65.6933169389716,44232.4984548952,0.0,1.0
2021-01-28,69.55,70.26,69.25,69.25,30676,65.2896569463486,65.9561653062611,65.0080336956814,65.0080336956814,32677.6996508529,0.0,1.0
2021-01-29,68.35,69.29,67.95,69.21,38504,64.1631639436798,65.0455834624371,63.7876662761235,64.9704839289258,41016.499783428,0.0,1.0
2021-02-01,69.37,69.4698,68.6202,68.88,18973,65.1206829959483,65.2143696640036,64.4168126181141,64.6606983531919,20211.0443172393,0.0,1.0
2021-02-02,70.44,70.63,70.0,70.0,69043,66.1251392566614,66.3035006487506,65.7120918223495,65.7120918223495,73548.2597794312,0.0,1.0
2021-02-03,70.5133,70.77,70.405,70.58,34397,66.1939492042411,66.4349248323953,66.0922832107502,66.2565634403061,36641.5058968048,0.0,1.0
2021-02-04,71.19,71.19,70.66,70.66,34778,66.8291973833294,66.8291973833294,66.3316629738173,66.3316629738173,37047.3672727005,0.0,1.0
2021-02-05,71.6,71.65,71.49,71.65,21074,67.2140824925746,67.2610197010191,67.1108206339966,67.2610197010191,22449.1407759184,0.0,1.0
2021-02-08,72.0325,72.0325,71.77,71.91,29300,67.6200893456198,67.6200893456198,67.373669001286,67.5050931849307,31211.9115846261,0.0,1.0
2021-02-09,72.08,72.2,71.93,71.95,42218,67.6646796936421,67.777328993909,67.5238680683085,67.5426429516863,44972.8492586943,0.0,1.0
2021-02-10,72.06,72.46,71.7384,72.45,30053,67.6459048102643,68.0214024778206,67.3440046855491,68.0120150361317,32014.0470598214,0.0,1.0
2021-02-11,72.2119,72.37,71.9,72.35,24118,67.7885000495188,67.9369155026204,67.4957057432418,67.9181406192426,25691.7707712632,0.0,1.0
2021-02-12,72.6,72.6,72.09,72.1,31470,68.1528266614653,68.1528266614653,67.674067135331,67.6834545770199,33523.5104972076,0.0,1.0
2021-02-16,72.56,72.88,72.4001,72.86,25682,68.1152768947097,68.4156750287547,67.965171702104,68.3969001453769,27357.82639305,0.0,1.0
2021-02-17,72.5,72.5,71.96,72.18,50181,68.0589522445762,68.0589522445762,67.5520303933752,67.7585541105312,53455.4585402089,0.0,1.0
2021-02-18,72.18,72.32,71.64,71.97,45055,67.7585541105312,67.8899782941759,67.2516322593302,67.5614178350641,47994.971892332,0.0,1.0
2021-02-19,72.06,72.52,72.06,72.45,46035,67.6459048102643,68.077727127954,67.6459048102643,68.0120150361317,49038.9197883365,0.0,1.0
2021-02-22,71.39,71.9,71.39,71.515,29835,67.0169462171075,67.4957057432418,67.0169462171075,67.1342892382189,31781.8219156082,0.0,1.0
2021-02-23,71.5,71.68,70.01,70.88,36808,67.1202080756855,67.2891820260859,65.7214792640384,66.5381866909733,39209.8307715671,0.0,1.0
2021-02-24,72.21,72.23,71.06,71.24,26915,67.7867164355979,67.8054913189757,66.7071606413736,66.8761345917739,28671.2832866966,0.0,1.0
2021-02-25,70.44,72.13,70.2,71.94,116152,66.1251392566614,67.7116169020867,65.8998406561276,67.5332555099974,123731.261241552,0.0,1.0
2021-02-26,70.05,70.91,70.0,70.73,46827,65.759029030794,66.56634901604,65.7120918223495,66.3973750656397,49882.600128781,0.0,1.0
2021-03-01,71.77,72.02,71.07,71.07,50570,67.373669001286,67.6083550435087,66.7165480830625,66.7165480830625,53869.8419397454,0.0,1.0
2021-03-02,71.19,71.88,71.19,71.88,61899,66.8291973833294,67.476930859864,66.8291973833294,67.476930859864,65938.0926681491,0.0,1.0
2021-03-03,70.12,71.19,70.12,71.08,50231,65.8247411226164,66.8291973833294,65.8247411226164,66.7259355247514,53508.7211879642,0.0,1.0
2021-03-04,69.17,70.5,68.3607,70.08,60549,64.9329341621702,66.1814639067948,64.1732085062869,65.7871913558607,64500.001178755,0.0,1.0
2021-03-05,70.43,70.51,68.555,69.88,35638,66.1157518149725,66.1908513484837,64.3556064983024,65.5994425220826,37963.4848140922,0.0,1.0
2021-03-08,69.96,71.03,69.96,70.6,28749,65.6745420555938,66.6789983163069,65.6745420555938,66.2753383236839,30624.9572063623,0.0,1.0
2021-03-09,71.1447,71.5739,70.84,70.84,25977,66.7866722724787,67.1895812697665,66.5006369242177,66.5006369242177,27672.0760148065,0.0,1.0
2021-03-10,71.48,71.77,71.34,71.62,41060,67.1014331923077,67.373669001286,66.970009008663,67.2328573759524,43739.2863366808,0.0,1.0
2021-03-11,72.3307,72.65,71.98,72.06,27299,67.900022856783,68.1997638699098,67.5708052767531,67.6459048102643,29080.3404214576,0.0,1.0
2021-03-12,72.38,72.38,71.93,71.98,24305,67.9463029443093,67.9463029443093,67.5238680683085,67.5708052767531,25890.9730738681,0.0,1.0
2021-03-15,72.91,72.91,72.24,72.29,65777,68.4438373538214,68.4438373538214,67.8148787606646,67.8618159691092,70069.1436280529,0.0,1.0
2021-03-16,72.77,73.08,72.6345,73.02,64552,68.3124131701767,68.6034238625328,68.185213335292,68.5470992123994,68764.2087580471,0.0,1.0
2021-03-17,72.9138,73.11,72.32,72.48,24803,68.4474045816632,68.6315861875996,67.8899782941759,68.0401773611984,26421.4690455113,0.0,1.0
2021-03-18,71.85,72.69,71.85,72.54,49028,67.4487685347973,68.2373136366655,67.4487685347973,68.0965020113319,52227.2218829708,0.0,1.0
2021-03-19,71.8,72.07,71.28,71.85,237604,67.4018313263527,67.6552922519532,66.9136843585296,67.4487685347973,253108.36314517,0.0,1.0
2021-03-22,72.3295,72.59,71.9,71.93,35097,67.8988963637804,68.1434392197764,67.4957057432418,67.5238680683085,37387.1829653795,0.0,1.0
2021-03-23,71.55,72.26,71.43,72.05,36065,67.3369077796323,68.0051007149717,67.2239737623918,67.8074661848009,38321.4916616727,0.18084,1.0
2021-03-24,71.14,72.0676,71.14,71.9,35237,66.951049887394,67.8240298406628,66.951049887394,67.6662986632503,37441.6858916501,0.0,1.0
2021-03-25,71.45,71.63,70.57,70.83,34881,67.2427960985985,67.4121971244592,66.4146133055017,66.6593036761894,37063.4119132346,0.0,1.0
2021-03-26,72.59,72.59,71.56,71.74,188636,68.315669262383,68.315669262383,67.3463189477356,67.5157199735963,200438.455596598,0.0,1.0
2021-03-29,72.5,72.6993,72.0297,72.36,21809,68.2309687494527,68.4185333297529,67.7883615135511,68.0992123960055,23173.5314473706,0.0,1.0
2021-03-30,72.36,72.45,72.06,72.32,29190,68.0992123960055,68.1839129089358,67.8168773529043,68.061567723592,31016.3410953618,0.0,1.0
2021-03-31,72.81,73.025,72.51,72.52,210992,68.5227149606572,68.7250550748798,68.2403799175561,68.2497910856594,224193.211387208,0.0,1.0
2021-04-01,73.52,73.52,73.11,73.16,48224,69.1909078959967,69.1909078959967,68.8050500037584,68.8521058442753,51241.2481323306,0.0,1.0
2021-04-05,74.55,74.56,74.1,74.1,49748,70.1602582106441,70.1696693787475,69.7367556459923,69.7367556459923,52860.6007815026,0.0,1.0
2021-04-06,74.53,74.67,74.44,74.48,65619,70.1414358744373,70.2731922278846,70.056735361507,70.0943800339205,69724.6072742909,0.0,1.0
2021-04-07,74.65,74.68,74.51,74.54,24648,70.2543698916778,70.2826033959879,70.1226135382306,70.1508470425407,26190.1601684988,0.0,1.0
2021-04-08,75.02,75.04,74.7878,74.88,36211,70.6025831115026,70.6214054477094,70.3840557881423,70.4708267580554,38476.6264955173,0.0,1.0
2021-04-09,75.57,75.58,75.01,75.01,34394,71.1201973571881,71.1296085252915,70.5931719433993,70.5931719433993,36545.941611301,0.0,1.0
2021-04-12,75.59,75.6041,75.336,75.46,375125,71.1390196933949,71.1522894404206,70.8999760235692,71.016674508051,398595.579081796,0.0,1.0
2021-04-13,75.89,75.89,75.62,75.62,4884,71.4213547364961,71.4213547364961,71.167253197705,71.167253197705,5189.5789623072,0.0,1.0
2021-04-14,75.54,76.06,75.52,75.88,82816,71.091963852878,71.5813445942534,71.0731415166713,71.4119435683927,87997.5780799414,0.0,1.0
2021-04-15,76.44,76.44,76.07,76.07,39795,71.9389689821815,71.9389689821815,71.5907557623567,71.5907557623567,42284.8678961948,0.0,1.0
2021-04-16,76.66,76.78,76.4543,76.66,65451,72.1460146804557,72.2589486976962,71.9524269525694,72.1460146804557,69546.0959586341,0.0,1.0
2021-04-19,76.2,76.56,76.02,76.48,36107,71.7131009477006,72.051902999422,71.5436999218399,71.9766136545951,38366.1194905869,0.0,1.0
2021-04-20,75.7147,76.09,75.53,76.02,51879,71.2563769596439,71.6095780985635,71.0825526847746,71.5436999218399,55124.9318152202,0.0,1.0
2021-04-21,76.39,76.39,75.55,75.57,45863,71.8919131416647,71.8919131416647,71.1013750209814,71.1201973571881,48732.5266069401,0.0,1.0
2021-04-22,75.75,76.589,75.56,76.4,195053,71.2895983830488,72.0791953869218,71.1107861890847,71.9013243097681,207256.950314273,0.0,1.0
2021-04-23,76.59,76.81,75.89,75.89,34753,72.0801365037321,72.2871822020063,71.4213547364961,71.4213547364961,36927.4032917818,0.0,1.0
2021-04-26,76.76,76.82,76.73,76.74,17775,72.2401263614895,72.2965933701097,72.2118928571794,72.2213040252827,18887.1347368981,0.0,1.0
2021-04-27,76.79,76.86,76.59,76.86,31241,72.2683598657996,72.3342380425232,72.0801365037321,72.3342380425232,33195.6667406715,0.0,1.0
2021-04-28,76.69,76.95,76.67,76.82,22092,72.1742481847659,72.4189385554536,72.1554258485591,72.2965933701097,23474.2380088638,0.0,1.0
2021-04-29,77.14,77.29,76.64,77.26,33794,72.5977507494177,72.7389182709682,72.127192344249,72.7106847666581,35908.4011982411,0.0,1.0
2021-04-30,76.63,76.86,76.5536,76.7,30433,72.1177811761456,72.3342380425232,72.0458798518359,72.1836593528693,32337.1123177509,0.0,1.0
2021-05-03,76.76,77.06,76.71,77.06,55645,72.2401263614895,72.5224614045907,72.1930705209726,72.5224614045907,59126.5604745259,0.0,1.0
2021-05-04,76.2,76.37,75.54,76.33,74082,71.7131009477006,71.8730908054579,71.091963852878,71.8354461330445,78717.1148005001,0.0,1.0
2021-05-05,76.16,76.57,76.1,76.57,85400,71.6754562752871,72.0613141675254,71.6189892666669,72.0613141675254,90743.2521255191,0.0,1.0
2021-05-06,76.65,76.65,75.85,76.19,50795,72.1366035123524,72.1366035123524,71.3837100640825,71.7036897795972,53973.1088022921,0.0,1.0
2021-05-07,77.34,77.405,76.81,76.94,23036,72.7859741114851,72.847146704157,72.2871822020063,72.4095273873502,24477.301592078,0.0,1.0
2021-05-10,76.5175,77.36,76.5175,77.36,32143,72.0119055349827,72.8047964476919,72.0119055349827,72.8047964476919,34154.1024949714,0.0,1.0
2021-05-11,75.8229,75.99,75.08,75.56,42911,71.3582057985224,71.5154664175298,70.6590501201229,71.1107861890847,45595.8277746856,0.0,1.0
2021-05-12,74.21,75.46,74.1,75.3,40266,69.8402784951294,71.016674508051,69.7367556459923,70.8660958183971,42785.3371204468,0.0,1.0
2021-05-13,75.07,75.4,74.5,74.5,131858,70.6496389520195,70.9602074994308,70.1132023701272,70.1132023701272,140108.006308743,0.0,1.0
2021-05-14,76.23,76.34,75.61,75.61,54385,71.7413344520107,71.8448573011478,71.1578420296016,71.1578420296016,57787.7256071002,0.0,1.0
2021-05-17,76.0069,76.05,75.68,76.05,31373,71.5313712916245,71.57193342615,71.2237202063252,71.57193342615,33335.9256315446,0.0,1.0
2021-05-18,75.43,76.1,75.43,76.08,28987,70.9884410037409,71.6189892666669,70.9884410037409,71.6001669304601,30800.6399222766,0.0,1.0
2021-05-19,75.25,75.25,74.235,74.5,28265,70.8190399778802,70.8190399778802,69.8638064153879,70.1132023701272,30033.4662918946,0.0,1.0
2021-05-20,76.04,76.3,75.44,75.44,16956,71.5625222580467,71.8072126287343,70.9978521718443,70.9978521718443,18016.8920730714,0.0,1.0
2021-05-21,76.0244,76.6,76.0169,76.43,39234,71.5478408358054,72.0895476718355,71.5407824597279,71.9295578140782,41688.7676099838,0.0,1.0
2021-05-24,76.78,77.0,76.48,76.5,47957,72.2589486976962,72.4659943959704,71.9766136545951,71.9954359908018,50957.542648519,0.0,1.0
2021-05-25,76.67,77.06,76.58,77.04,39896,72.1554258485591,72.5224614045907,72.0707253356288,72.5036390683839,42392.1871990599,0.0,1.0
2021-05-26,76.8,76.91,76.74,76.81,21500,72.277771033903,72.3812938830401,72.2213040252827,72.2871822020063,22845.1981346447,0.0,1.0
2021-05-27,76.93,77.09,76.85,77.06,20624,72.4001162192468,72.5506949089008,72.3248268744198,72.5224614045907,21914.3891315774,0.0,1.0
2021-05-28,77.01,77.24,77.01,77.21,21296,72.4754055640738,72.6918624304514,72.4754055640738,72.6636289261413,22628.4343942044,0.0,1.0
2021-06-01,76.95,77.51,76.8925,77.51,24032,72.4189385554536,72.9459639692424,72.3648243388592,72.9459639692424,25535.6186777573,0.0,1.0
2021-06-02,77.06,77.17,76.96,77.1,102439,72.5224614045907,72.6259842537278,72.4283497235569,72.5601060770041,108848.337289064,0.0,1.0
2021-06-03,76.75,76.93,76.35,76.65,24716,72.2307151933861,72.4001162192468,71.8542684692512,72.1366035123524,26262.4147486456,0.0,1.0
2021-06-04,77.45,77.46,77.12,77.12,21750,72.8894969606222,72.8989081287256,72.5789284132109,72.5789284132109,23110.8399734197,0.0,1.0
2021-06-07,77.46,77.47,77.28,77.43,19158,72.8989081287256,72.9083192968289,72.7295071028649,72.8706746244155,20356.6653890011,0.0,1.0
2021-06-08,77.45,77.57,77.27,77.57,42035,72.8894969606222,73.0024309778627,72.7200959347615,73.0024309778627,44665.0187716182,0.0,1.0
2021-06-09,77.34,77.62,77.34,77.62,25786,72.7859741114851,73.0494868183795,72.7859741114851,73.0494868183795,27399.3618186023,0.0,1.0
2021-06-10,77.69,77.83,77.39,77.58,25133,73.1153649951031,73.2471213485504,72.833029952002,73.0118421459661,26705.5053357222,0.0,1.0
2021-06-11,77.85,77.85,77.6497,77.85,25498,73.2659436847571,73.2659436847571,73.0774379876466,73.2659436847571,27093.3424203336,0.0,1.0
2021-06-14,78.06,78.06,77.7,77.82,54092,73.4635782149279,73.4635782149279,73.1247761632065,73.237710180447,57476.393372056,0.0,1.0
2021-06-15,77.88,78.12,77.7923,78.12,22984,73.2941771890672,73.5200452235482,73.2116412448007,73.5200452235482,24422.0480896128,0.0,1.0
2021-06-16,77.49,77.95,77.15,77.95,39461,72.9271416330357,73.3600553657908,72.607161917521,73.3600553657908,41929.9703995914,0.0,1.0
2021-06-17,77.57,77.66,77.05,77.35,29743,73.0024309778627,73.087131490793,72.5130502364873,72.7953852795885,31603.940842732,0.0,1.0
2021-06-18,76.52,76.99,76.52,76.89,37898,72.0142583270085,72.4565832278671,72.0142583270085,72.3624715468333,40269.1776235705,0.0,1.0
2021-06-21,77.58,77.58,76.675,76.85,17527,73.0118421459661,73.0118421459661,72.1601314326108,72.3248268744198,18623.6180328334,0.0,1.0
2021-06-22,77.8,77.95,77.29,77.36,32131,73.4325778271954,73.5741573474278,72.9512074584053,73.0172779011804,34041.9998039918,0.22706,1.0
2021-06-23,77.75,77.94,77.73,77.82,15300,73.3853846537846,73.5647187127457,73.3665073844203,73.4514550965597,16209.9715851071,0.0,1.0
2021-06-24,78.17,78.29,78.12,78.13,39611,73.7818073104353,73.8950709266212,73.7346141370245,73.7440527717067,41966.8748011553,0.0,1.0
2021-06-25,78.46,78.53,78.3301,78.38,33683,74.0555277162179,74.121598158993,73.9329198516967,73.9800186387606,35686.3054183765,0.0,1.0
2021-06-28,78.65,78.67,78.405,78.61,35627,74.2348617751789,74.2537390445433,74.003615225466,74.1971072364503,37745.9253374254,0.0,1.0
2021-06-29,78.71,78.8,78.62,78.77,33076,74.2914935832719,74.3764412954113,74.2065458711325,74.3481253913648,35043.2039313072,0.0,1.0
2021-06-30,78.81,78.85,78.615,78.615,33279,74.3858799300935,74.4236344688221,74.2018265537914,74.2018265537914,35258.2774105083,0.0,1.0
2021-07-01,79.16,79.16,78.87,78.89,506565,74.716232143969,74.716232143969,74.4425117381864,74.4613890075507,536693.088628089,0.0,1.0
2021-07-02,79.7,79.75,79.33,79.38,62969,75.2259184168056,75.2731115902164,74.8766889335657,74.9238821069765,66714.098087752,0.0,1.0
2021-07-06,79.63,79.74,79.09,79.71,61677,75.1598479740305,75.2636729555342,74.6501617011939,75.2353570514878,65345.2560427874,0.0,1.0
2021-07-07,79.83,79.91,79.69,79.72,36903,75.3486206676737,75.4241297451309,75.2164797821234,75.2447956861699,39097.815778118,0.0,1.0
2021-07-08,79.14,79.35,78.5882,78.74,68635,74.6973548746047,74.89556620293,74.1765310128432,74.3198094873184,72717.0849505766,0.0,1.0
2021-07-09,80.02,80.065,79.45,79.49,19886,75.5279547266347,75.5704285827044,74.9899525497516,75.0277070884803,21068.7251595712,0.0,1.0
2021-07-12,80.25,80.3,79.97,80.04,37981,75.7450433243243,75.7922364977351,75.4807615532239,75.546831995999,40239.9301159445,0.0,1.0
2021-07-13,79.98,80.3691,79.93,80.17,37765,75.4902001879061,75.8574574633889,75.4430070144953,75.6695342468671,40011.0834582724,0.0,1.0
2021-07-14,79.99,80.36,79.85,80.34,20283,75.4996388225882,75.8488683058281,75.367497937038,75.8299910364638,21489.3368405704,0.0,1.0
2021-07-15,79.77,79.93,79.43,79.82,32124,75.2919888595807,75.4430070144953,74.9710752803873,75.3391820329915,34034.5834771228,0.0,1.0
2021-07-16,79.19,80.05,79.1,80.05,54839,74.7445480480155,75.5562706306812,74.6596003358761,75.5562706306812,58100.5641670383,0.0,1.0
2021-07-19,78.07,78.3,77.6,78.245,44919,73.6874209636137,73.9045095613034,73.2438051335523,73.8525970705515,47590.5695183937,0.0,1.0
2021-07-20,79.27,79.48,78.11,78.25,41905,74.8200571254728,75.0182684537981,73.7251755023424,73.8573163878926,44397.3110636543,0.0,1.0
2021-07-21,79.87,79.89,79.49,79.5,184202,75.3863752064023,75.4052524757666,75.0277070884803,75.0371457231624,195157.463132019,0.0,1.0
2021-07-22,80.07,80.07,79.81,79.925,34924,75.5751479000455,75.5751479000455,75.3297433983094,75.4382876971542,37001.1142247241,0.0,1.0
2021-07-23,80.95,80.978,80.4,80.51,31630,76.4057477520755,76.4321759291855,75.8866228445567,75.9904478260605,33511.2026952246,0.0,1.0
2021-07-26,81.11,81.11,80.86,80.86,24495,76.55676590699,76.55676590699,76.320800039936,76.320800039936,25951.8466651763,0.0,1.0
2021-07-27,80.71,80.87,80.13,80.87,27450,76.1792205197036,76.3302386746182,75.6317797081384,76.3302386746182,29082.5960791627,0.0,1.0
2021-07-28,80.76,80.975,80.59,80.82,38646,76.2264136931144,76.4293443387809,76.0659569035177,76.2830455012074,40944.4811684998,0.0,1.0
2021-07-29,81.04,81.23,80.92,80.92,210178,76.4906954642149,76.6700295231759,76.377431848029,76.377431848029,222678.392667623,0.0,1.0
2021-07-30,80.57,80.88,80.45,80.54,33055,76.0470796341534,76.3396773093003,75.9338160179675,76.018763730107,35020.9549507002,0.0,1.0
2021-08-02,80.43,80.98,80.405,80.87,29521,75.9149387486032,76.4340636561219,75.8913421618978,76.3302386746182,31276.7693571206,0.0,1.0
2021-08-03,81.04,81.04,80.25,80.59,66147,76.4906954642149,76.4906954642149,75.7450433243243,76.0659569035177,70081.1104862795,0.0,1.0
2021-08-04,80.75,80.9,80.7099,80.85,39114,76.2169750584323,76.3585545786647,76.1791261333568,76.3113614052539,41440.315593456,0.0,1.0
2021-08-05,81.22,81.22,80.88,80.92,21868,76.6605908884937,76.6605908884937,76.3396773093003,76.377431848029,23168.6051387661,0.0,1.0
2021-08-06,81.35,81.42,81.23,81.3,37967,76.7832931393618,76.8493635821369,76.6700295231759,76.736099965951,40225.0974622065,0.0,1.0
2021-08-09,81.31,81.39,81.17,81.36,37701,76.7455386006332,76.8210476780904,76.613397715083,76.792731774044,39943.2770411844,0.0,1.0
2021-08-10,81.36,81.45,81.29,81.41,38655,76.792731774044,76.8776794861834,76.7266613312689,76.8399249474548,40954.0164459028,0.0,1.0
2021-08-11,81.53,81.58,81.4323,81.58,26056,76.9531885636407,77.0003817370515,76.860973102796,77.0003817370515,27605.687556964,0.0,1.0
2021-08-12,81.78,81.8,81.4,81.5,18467,77.1891544306946,77.208031700059,76.8304863127726,76.9248726595942,19565.3297556975,0.0,1.0
2021-08-13,81.93,81.93,81.8,81.88,18061,77.330733950927,77.330733950927,77.208031700059,77.2835407775162,19135.1827972953,0.0,1.0
2021-08-16,82.04,82.04,81.3,81.64,30131,77.4345589324308,77.4345589324308,76.736099965951,77.0570135451444,31923.0492699909,0.0,1.0
2021-08-17,81.44,81.58,81.0,81.55,33495,76.8682408515012,77.0003817370515,76.4529409254862,76.972065833005,35487.1240681804,0.0,1.0
2021-08-18,80.57,81.51,80.56,81.32,23834,76.0470796341534,76.9343112942764,76.0376409994713,76.7549772353153,25251.533513689,0.0,1.0
2021-08-19,80.67,80.86,80.0,80.01,29670,76.141465980975,76.320800039936,75.5090774572704,75.5185160919525,31434.6311719037,0.0,1.0
2021-08-20,81.35,81.38,80.71,80.81,17879,76.7832931393618,76.8116090434083,76.1792205197036,76.2736068665252,18942.3582987012,0.0,1.0
2021-08-23,82.03,82.21,81.64,81.64,19260,77.4251202977486,77.5950157220275,77.0570135451444,77.0570135451444,20405.4936424289,0.0,1.0
2021-08-24,82.22,82.34,82.22,82.25,28938,77.6044543567096,77.7177179728955,77.6044543567096,77.6327702607561,30659.0952764593,0.0,1.0
2021-08-25,82.46,82.5,82.27,82.35,21011,77.8309815890814,77.8687361278101,77.6516475301204,77.7271566075777,22260.6348349467,0.0,1.0
2021-08-26,81.94,82.44,81.94,82.42,18430,77.3401725856092,77.8121043197171,77.3401725856092,77.7932270503528,19526.1291708185,0.0,1.0
2021-08-27,82.6646,82.72,82.15,82.16,23162,78.0240960546784,78.0763860908176,77.5383839139345,77.5478225486167,24539.5661342647,0.0,1.0
2021-08-30,83.05,83.1663,82.79,82.87,17792,78.3878610353288,78.4976323566823,78.1424565335927,78.2179656110499,18850.1839504722,0.0,1.0
2021-08-31,82.9,83.06,82.86,83.06,48267,78.2462815150964,78.397299670011,78.2085269763678,78.397299670011,51137.6927123113,0.0,1.0
2021-09-01,82.94,83.2,82.91,83.1,30227,78.284036053825,78.5294405555612,78.2557201497786,78.4350542087396,32024.7588956229,0.0,1.0
2021-09-02,83.12,83.33,83.0147,83.235,49320,78.4539314781039,78.6521428064293,78.3545426549008,78.5624757769487,52253.3201684627,0.0,1.0
2021-09-03,83.17,83.27,82.98,83.02,36972,78.5011246515147,78.5955109983363,78.3217905925537,78.3595451312823,39170.919571541,0.0,1.0
2021-09-07,82.9,83.18,82.8,83.18,38456,78.2462815150964,78.5105632861969,78.1518951682748,78.5105632861969,40743.1808677697,0.0,1.0
2021-09-08,82.74,82.8762,82.4268,82.78,32826,78.0952633601819,78.2238175645529,77.7996453219367,78.1330178989105,34778.3351145571,0.0,1.0
2021-09-09,82.39,83.01,82.39,82.74,33762,77.7649111463063,78.3501064966002,77.7649111463063,78.0952633601819,35770.0039644696,0.0,1.0
2021-09-10,81.8,82.88,81.7719,82.8,25765,77.208031700059,78.2274042457321,77.1815091366021,78.1518951682748,27297.3802542669,0.0,1.0
2021-09-13,81.97,82.35,81.575,82.31,33170,77.3684884896556,77.7271566075777,76.9956624197104,77.689402068849,35142.7946064053,0.0,1.0
2021-09-14,81.48,82.24,81.4052,82.24,35425,76.9059953902299,77.6233316260739,76.8353944028073,77.6233316260739,37531.9113334913,0.0,1.0
2021-09-15,82.18,82.2652,81.47,81.59,34692,77.566699817981,77.647116985473,76.8965567555477,77.0098203717336,36755.31596278,0.0,1.0
2021-09-16,82.09,82.171,81.8,82.09,27267,77.4817521058416,77.5582050467671,77.208031700059,77.4817521058416,28888.7121053016,0.0,1.0
2021-09-17,81.36,81.97,81.28,81.97,27487,76.792731774044,77.3684884896556,76.7172226965867,77.3684884896556,29121.7966640417,0.0,1.0
2021-09-20,79.96,80.21,79.0,80.11,46135,75.4713229185417,75.7072887855957,74.5652139890545,75.6129024387741,48878.8914430663,0.0,1.0
2021-09-21,79.7,80.449,79.5787,80.19,41957,75.4517566288456,76.1608327356838,75.3369222740265,75.9156381940669,44319.3511908453,0.23927,1.0
2021-09-22,80.46,80.7101,79.9703,80.1,26346,76.1712464034745,76.4080153411517,75.7076488473748,75.8304354575977,27829.3878607625,0.0,1.0
2021-09-23,81.44,81.7,80.84,80.85,17306,77.099009533917,77.3451507726059,76.530991290789,76.5404582615078,18280.3987822954,0.0,1.0
2021-09-24,81.51,81.5707,81.04,81.04,17407,77.1652783289486,77.2227428412118,76.720330705165,76.720330705165,18387.0854965571,0.0,1.0
2021-09-27,81.27,81.52,81.15,81.32,37208,76.9380710316974,77.1747452996674,76.8244673830718,76.9854058852914,39302.9630123453,0.0,1.0
2021-09-28,79.56,80.69,79.48,80.67,28721,75.3192190387824,76.3889867300069,75.243483273032,76.3700527885693,30338.1101020633,0.0,1.0
2021-09-29,79.62,80.12,79.59,79.79,33781,75.3760208630952,75.8493693990353,75.3476199509388,75.5369593653148,35683.008856161,0.0,1.0
2021-09-30,78.75,80.03,78.72,79.94,27997,74.5523944105595,75.7641666625661,74.5239934984031,75.6789639260968,29573.3459325046,0.0,1.0
2021-10-01,79.56,79.935,78.49,79.09,41046,75.3192190387824,75.6742304407374,74.3062531718707,74.8742714149987,43357.0581542874,0.0,1.0
2021-10-04,78.54,79.42,78.18,79.38,89160,74.3535880254647,75.1866814487192,74.0127770795878,75.148813565844,94180.073698686,0.0,1.0
2021-10-05,79.4,79.78,78.76,78.87,35750,75.1677475072816,75.527492394596,74.5618613812783,74.6659980591851,37762.871632212,0.0,1.0
2021-10-06,79.75,79.76,78.465,78.72,39912,75.4990914824396,75.5085584531584,74.2825857450737,74.5239934984031,42159.2093030726,0.0,1.0
2021-10-07,80.41,80.96,80.4,80.4,29120,76.1239115498805,76.6445949394146,76.1144445791617,76.1144445791617,30759.5754386018,0.0,1.0
2021-10-08,80.28,80.62,80.2075,80.62,25214,76.0008409305361,76.3227179349753,75.9322053928248,76.3227179349753,26633.6516177509,0.0,1.0
2021-10-11,79.72,80.62,79.72,80.18,15326,75.4706905702832,76.3227179349753,75.4706905702832,75.9061712233481,16188.9166611268,0.0,1.0
2021-10-12,79.6,79.96,79.44,79.91,16015,75.3570869216576,75.6978978675344,75.2056153901568,75.6505630139404,16916.7101871294,0.0,1.0
2021-10-13,79.89,79.96,79.34,79.81,32977,75.6316290725028,75.6978978675344,75.1109456829688,75.5558933067524,34833.7403584743,0.0,1.0
2021-10-14,81.26,81.2899,80.66,80.66,19406,76.9286040609786,76.9569103034278,76.3605858178505,76.3605858178505,20498.6373956561,0.0,1.0
2021-10-15,81.84,81.91,81.56,81.7,24973,77.4776883626691,77.5439571577007,77.2126131825426,77.3451507726059,26379.0823292652,0.0,1.0
2021-10-18,82.15,82.18,81.44,81.51,30103,77.7711644549519,77.7995653671083,77.099009533917,77.1652783289486,31797.9223704749,0.0,1.0
2021-10-19,82.76,82.76,82.352,82.43,59853,78.3486496687988,78.3486496687988,77.9623972634717,78.0362396350783,63222.9693930849,0.0,1.0
2021-10-20,83.03,83.115,82.84,82.84,45687,78.6042578782064,78.6847271293162,78.4243854345492,78.4243854345492,48259.3654898146,0.0,1.0
2021-10-21,83.35,83.38,82.91,82.97,36076,78.907200941208,78.9356018533645,78.4906542295808,78.5474560538936,38107.2267693338,0.0,1.0
2021-10-22,83.18,83.39,82.8101,83.21,21967,78.7462624389884,78.9450688240833,78.3960791921,78.7746633511448,23203.8321998546,0.0,1.0
2021-10-25,83.53,83.6199,83.15,83.35,31013,79.0776064141465,79.1627144809085,78.717861526832,78.907200941208,32759.1591029312,0.0,1.0
2021-10-26,83.71,84.03,83.6095,83.91,97441,79.2480118870849,79.5509549500865,79.1528688313609,79.4373513014609,102927.327964038,0.0,1.0
2021-10-27,83.22,83.81,83.22,83.77,68336,78.7841303218636,79.3426815942729,78.7841303218636,79.3048137113977,72183.5970869606,0.0,1.0
2021-10-28,83.97,83.99,83.45,83.45,41959,79.4941531257737,79.5130870672113,79.0018706483961,79.0018706483961,44321.4637990485,0.0,1.0
2021-10-29,84.11,84.18,83.58,83.58,36595,79.6266907158369,79.6929595108686,79.1249412677405,79.1249412677405,38655.4485980643,0.0,1.0
2021-11-01,84.3,84.37,83.96,84.33,24446,79.8065631594942,79.8728319545258,79.4846861550549,79.8349640716506,25822.4100677218,0.0,1.0
2021-11-02,84.64,84.64,84.37,84.37,78528,80.1284401639334,80.1284401639334,79.8728319545258,79.8728319545258,82949.4484904712,0.0,1.0
2021-11-03,85.16,85.2,84.4762,84.55,21828,80.6207226413111,80.6585905241863,79.9733711835595,80.0432374274642,23057.0059297321,0.0,1.0
2021-11-04,85.52,85.57,85.25,85.27,20852,80.9615335871879,81.0088684407819,80.7059253777803,80.7248593192179,22026.0531265702,0.0,1.0
2021-11-05,85.79,86.1389,85.605,85.94,39931,81.2171417965956,81.5474444049745,81.0420028382977,81.3591463573776,42179.279081003,0.0,1.0
2021-11-08,85.9,86.14,85.84,86.05,28059,81.3212784745024,81.5484857717536,81.2644766501896,81.4632830352844,29638.8367868038,0.0,1.0
2021-11-09,85.66,86.04,85.434,86.01,48163,81.0940711772511,81.4538160645656,80.8801176390062,81.4254151524092,50874.774445377,0.0,1.0
2021-11-10,84.94,85.64,84.79,85.35,41227,80.4124492854974,81.0751372358135,80.2704447247154,80.8005950849683,43548.2491966771,0.0,1.0
2021-11-11,84.95,85.22,84.92,85.22,34104,80.4219162562162,80.6775244656239,80.3935153440598,80.6775244656239,36024.1950809779,0.0,1.0
2021-11-12,85.58,85.61,85.02,85.19,28579,81.0183354115007,81.0467363236571,80.4881850512479,80.6491235534675,30188.114919636,0.0,1.0
2021-11-15,85.63,85.8488,85.49,85.76,36832,81.0656702650947,81.2728075844221,80.9331326750315,81.1887408844392,38905.7926701436,0.0,1.0
2021-11-16,85.96,86.14,85.61,85.61,44529,81.3780802988152,81.5484857717536,81.0467363236571,81.0467363236571,47036.1653401614,0.0,1.0
2021-11-17,85.73,85.97,85.695,85.97,29208,81.1603399722827,81.387547269534,81.1272055747669,81.387547269534,30852.5301995426,0.0,1.0
2021-11-18,85.98,86.02,85.4828,85.95,312710,81.3970142402528,81.434882123128,80.926316456114,81.3686133280964,330316.855611441,0.0,1.0
2021-11-19,85.81,86.05,85.74,85.99,41845,81.2360757380332,81.4632830352844,81.1698069430015,81.4064812109716,44201.0451314661,0.0,1.0
2021-11-22,85.39,86.498,85.39,86.14,30277,80.8384629678435,81.8874033234867,80.8384629678435,81.5484857717536,31981.7192841534,0.0,1.0
2021-11-23,85.5,85.5,84.96,85.32,30523,80.9425996457503,80.9425996457503,80.431383226935,80.7721941728119,32241.5700931471,0.0,1.0
2021-11-24,85.71,85.73,84.95,85.08,23558,81.1414060308451,81.1603399722827,80.4219162562162,80.5449868755607,24884.4120255007,0.0,1.0
2021-11-26,83.84,84.73,83.73,84.48,98675,79.3710825064293,80.2136429004026,79.2669458285225,79.9769686324326,104230.807225413,0.0,1.0
2021-11-29,84.87,85.16,84.33,84.78,74158,80.3461804904658,80.6207226413111,79.8349640716506,80.2609777539966,78333.3995664778,0.0,1.0
2021-11-30,83.32,84.64,83.22,84.38,44610,78.8788000290516,80.1284401639334,78.7841303218636,79.8822989252446,47121.725972391,0.0,1.0
2021-12-01,82.15,84.75,82.135,84.27,64815,77.7711644549519,80.2325768418402,77.7569639988737,79.7781622473378,68464.3503452258,0.0,1.0
2021-12-02,83.4,83.67,82.14,82.14,120700,78.9545357948021,79.2101440042097,77.7616974842331,77.7616974842331,127495.905063161,0.0,1.0
2021-12-03,82.57,83.85,81.85,83.66,88497,78.1687772251416,79.3805494771481,77.4871553333879,79.2006770334909,93479.7440793249,0.0,1.0
2021-12-06,83.5482,83.86,82.54,82.99,41882,79.0948363008547,79.3900164478669,78.1403763129852,78.5663899953312,44240.1283832253,0.0,1.0
2021-12-07,85.26,85.405,84.63,84.63,43963,80.7153923484991,80.8526634239217,80.1189731932146,80.1189731932146,46438.2972186556,0.0,1.0
2021-12-08,85.61,85.69,85.155,85.43,38604,81.0467363236571,81.1224720894075,80.6159891559517,80.8763308507187,40777.5635381794,0.0,1.0
2021-12-09,84.94,85.47,84.94,85.39,20690,80.4124492854974,80.9141987335939,80.4124492854974,80.8384629678435,21854.931862111,0.0,1.0
2021-12-10,85.69,85.72,85.02,85.49,42296,81.1224720894075,81.1508730015639,80.4881850512479,80.9331326750315,44677.4382812879,0.0,1.0
2021-12-13,84.92,85.65,84.88,85.62,36159,80.3935153440598,81.0846042065323,80.3556474611846,81.0562032943759,38194.9000097666,0.0,1.0
2021-12-14,84.31,84.71,83.82,84.26,30000,79.816030130213,80.194708958965,79.3521485649917,79.768695276619,31689.1230480101,0.0,1.0
2021-12-15,85.63,85.66,83.82,84.32,89462,81.0656702650947,81.0940711772511,79.3521485649917,79.8254971009318,94499.0775373693,0.0,1.0
2021-12-16,84.81,85.99,84.5,85.95,49357,80.289378666153,81.4064812109716,79.9959025738702,81.3686133280964,52136.0015426878,0.0,1.0
2021-12-17,84.09,84.85,83.65,84.23,110957,79.6077567743993,80.3272465490282,79.1912100627721,79.7402943644626,117204.334201269,0.0,1.0
2021-12-20,83.04,83.12,82.45,83.03,39123,78.6137248489252,78.6894606146756,78.055173576516,78.6042578782064,41325.78536691,0.0,1.0
2021-12-21,84.36,84.36,83.1082,83.44,33911,80.1554115635113,80.1554115635113,78.9660025521883,79.2812653017945,35689.8168719812,0.30849,1.0
2021-12-22,85.16,85.2,84.3,84.3,23008,80.9155387476129,80.953545106818,80.0984020247037,80.0984020247037,24214.8950662187,0.0,1.0
2021-12-23,85.74,86.0,85.38,85.38,30154,81.4666309560865,81.7136722909195,81.1245737232408,81.1245737232408,31735.7417344732,0.0,1.0
2021-12-27,86.87,86.88,85.98,85.98,33859,82.54031060363,82.5498121934313,81.694669111317,81.694669111317,35635.089188417,0.0,1.0
2021-12-28,86.73,87.04,86.6812,86.99,50602,82.4072883464122,82.7018376302516,82.360920588182,82.6543296812452,53256.3508406119,0.0,1.0
2021-12-29,86.89,87.06,86.65,86.81,38974,82.5593137832325,82.7208408098541,82.3312756280021,82.4833010648224,41018.3988313112,0.0,1.0
2021-12-30,86.69,87.17,86.6,86.89,31810,82.3692819872071,82.8253582976681,82.2837676789957,82.5593137832325,33478.6079648999,0.0,1.0
2021-12-31,86.42,86.74,86.38,86.6,41364,82.1127390625729,82.4167899362135,82.0747327033678,82.2837676789957,43533.7673643546,0.0,1.0
2022-01-03,86.85,86.86,86.295,86.64,43218,82.5213074240274,82.5308090138287,81.993969190057,82.3217740382008,45485.0197745063,0.0,1.0
2022-01-04,86.76,87.2,86.32,87.06,100398,82.435793115816,82.8538630670719,82.0177231645602,82.7208408098541,105664.42258598,0.0,1.0
2022-01-05,84.89,86.74,84.89,86.6,54102,80.6589958229786,82.4167899362135,80.6589958229786,82.2837676789957,56939.9449266588,0.0,1.0
2022-01-06,84.83,85.3,84.7,84.79,55023,80.601986284171,81.0485610048306,80.4784656167545,80.5639799249659,57909.2563990156,0.0,1.0
2022-01-07,84.46,85.0695,84.23,84.86,143559,80.250427461524,80.8295493599114,80.0318908960948,80.6304910535748,151089.452399656,0.0,1.0
2022-01-10,84.38,84.42,82.74,83.85,75420,80.1744147431138,80.2124211023189,78.6161540157056,79.6708304836465,79376.1902770435,0.0,1.0
2022-01-11,85.22,85.22,83.89,84.27,76755,80.9725482864205,80.9725482864205,79.7088368428516,80.0698972552999,80781.218307007,0.0,1.0
2022-01-12,85.38,85.8465,85.12,85.6,88504,81.1245737232408,81.56782288747,80.8775323884078,81.3336086988687,93146.5174261396,0.0,1.0
2022-01-13,84.11,85.72,84.0,85.64,117604,79.9178718184796,81.447627776484,79.8133543306656,81.3716150580738,123772.971112986,0.0,1.0
2022-01-14,84.18,84.2,83.3,83.56,56502,79.9843829470884,80.003386126691,79.1482430445767,79.3952843794097,59465.8380142338,0.0,1.0
2022-01-18,82.64,83.28,82.49,83.28,58444,78.5211381176929,79.1292398649742,78.3786142706739,79.1292398649742,61509.7065042632,0.0,1.0
2022-01-19,81.81,83.1,81.74,82.87,85182,77.7325061641875,78.9582112485513,77.6659950355786,78.7396746831221,89650.2604107547,0.0,1.0
2022-01-20,80.85,83.09,80.7934,82.16,84110,76.8203535432656,78.94870965875,76.7665745449904,78.065061807232,88522.0281649712,0.0,1.0
2022-01-21,79.27,81.055,79.26,80.58,91472,75.319102354665,77.0151361341917,75.3096007648637,76.5638106186313,96270.2052111074,0.0,1.0
2022-01-24,79.55,79.63,76.045,78.04,273821,75.5851468691006,75.6611595875107,72.2548396437555,74.1504068091088,288184.404638694,0.0,1.0
2022-01-25,78.48,79.51,77.41,78.41,123962,74.5684767603647,75.5471405098955,73.5518066516288,74.5019656317558,130464.482884154,0.0,1.0
2022-01-26,78.3,80.29,77.52,79.725,57000,74.3974481439418,76.2882645143945,73.6563241394428,75.7514246906228,59989.9608299056,0.0,1.0
2022-01-27,77.87,79.72,77.6,79.12,39740,73.9888797824872,75.7466738957221,73.732336857853,75.176578507646,41824.5797084289,0.0,1.0
2022-01-28,79.81,79.83,77.25,78.06,111016,75.8321882039336,75.8511913835361,73.3997812148085,74.1694099887114,116839.394587593,0.0,1.0
2022-01-31,81.49,81.51,79.56,79.78,57744,77.4284552905469,77.4474584701494,75.5946484589018,75.8036834345298,60772.9876870538,0.0,1.0
2022-02-01,82.06,82.13,81.03,81.72,107022,77.9700459092193,78.0365570378281,76.9913821596885,77.6469918559761,112635.887507687,0.0,1.0
2022-02-02,82.7,82.83,82.01,82.41,106034,78.5781476565005,78.701668323917,77.9225379602129,78.3026015522637,111596.061519969,0.0,1.0
2022-02-03,80.64,81.77,80.55,81.53,64154,76.620820157439,77.6944998049824,76.5353058492275,77.466461649752,67519.2271417852,0.0,1.0
2022-02-04,81.23,81.85,80.29,80.8,45926,77.1814139557139,77.7705125233926,76.2882645143945,76.7728455942593,48335.0691416534,0.0,1.0
2022-02-07,80.93,81.55,80.81,81.34,50129,76.8963662616758,77.4854648293545,76.7823471840605,77.2859314435278,52758.539411269,0.0,1.0
2022-02-08,81.61,81.69,80.6172,80.82,73186,77.5424743681621,77.6184870865723,76.5991565326921,76.7918487738618,77025.0047946924,0.0,1.0
2022-02-09,82.9,82.99,82.35,82.35,53804,78.7681794525259,78.8536937607373,78.2455920134561,78.2455920134561,56626.3132016182,0.0,1.0
2022-02-10,81.43,82.83,81.2525,81.86,43754,77.3714457517393,78.701668323917,77.2027925327667,77.7800141131939,46049.135897398,0.0,1.0
2022-02-11,79.86,81.7,79.59,81.49,63974,75.8796961529399,77.6279886763735,75.6231532283056,77.4284552905469,67329.7851602172,0.0,1.0
2022-02-14,79.6,79.945,78.98,79.73,42584,75.6326548181069,75.9604596662507,75.0435562504282,75.7561754855234,44817.7630172052,0.0,1.0
2022-02-15,80.87,80.91,80.35,80.39,76718,76.8393567228682,76.8773630820732,76.3452740532021,76.3832804124072,80742.2774552402,0.0,1.0
2022-02-16,80.95,81.13,80.1609,80.64,97561,76.9153694412783,77.0863980577012,76.1655989900601,76.620820157439,102678.606465376,0.0,1.0
2022-02-17,79.17,80.45,79.085,80.45,56653,75.2240864566523,76.4402899512148,75.1433229433415,76.4402899512148,59624.7587876603,0.0,1.0
2022-02-18,78.53,79.42,78.19,79.23,71620,74.615984709371,75.4616262016841,74.2929306561279,75.2810959954599,75376.8595550498,0.0,1.0
2022-02-22,77.71,78.6674,77.1,78.15,77775,73.8368543456669,74.7465365532405,73.2572573677895,74.2549242969228,81854.7228692264,0.0,1.0
2022-02-23,76.28,78.41,76.2,78.22,74793,72.4781270040854,74.5019656317558,72.4021142856752,74.3214354255317,78716.3007079144,0.0,1.0
2022-02-24,77.56,77.65,74.09,74.3,63314,73.6943304986479,73.7798448068593,70.3972788376073,70.596812223434,66635.164561134,0.0,1.0
2022-02-25,79.24,79.25,77.58,77.71,73800,75.2905975852612,75.3000991750625,73.7133336782504,73.8368543456669,77671.2124429303,0.0,1.0
2022-02-28,79.11,79.42,78.14,78.35,67608,75.1670769178447,75.4616262016841,74.2454227071215,74.4449560929482,71154.4082769869,0.0,1.0
2022-03-01,78.01,79.1666,77.5,78.89,64353,74.121902039705,75.2208559161199,73.6373209598403,74.9580419422168,67728.6657769634,0.0,1.0
2022-03-02,79.35,79.6,78.2,78.32,97094,75.3951150730752,75.6326548181069,74.3024322459292,74.4164513235444,102187.109768752,0.0,1.0
2022-03-03,78.84,79.81,78.4819,79.81,48854,74.9105339932104,75.8321882039336,74.5702820624269,75.8321882039336,51416.6587084948,0.0,1.0
2022-03-04,78.06,78.3,77.4,78.18,147586,74.1694099887114,74.3974481439418,73.5423050618276,74.2834290663266,155327.690509516,0.0,1.0
2022-03-07,75.72,77.99,75.66,77.99,78535,71.9460379752143,74.1028988601025,71.8890284364066,74.1028988601025,82654.5890136251,0.0,1.0
2022-03-08,75.24,77.05,74.98,75.75,525032,71.4899616647533,73.2097494187831,71.2429203299203,71.9745427446181,552572.791481526,0.0,1.0
2022-03-09,77.19,77.6,76.47,76.7,87516,73.3427716760009,73.732336857853,72.6586572103095,72.8771937757387,92106.6914384213,0.0,1.0
2022-03-10,76.83,77.0,75.96,76.34,701774,73.0007144431552,73.1622414697768,72.1740761304447,72.535136542893,738585.873183265,0.0,1.0
2022-03-11,75.81,77.39,75.75,77.37,135564,72.0315522834257,73.5328034720263,71.9745427446181,73.5138002924238,142675.071051672,0.0,1.0
2022-03-14,75.13,76.47,74.94,75.93,108628,71.3854441769393,72.6586572103095,71.2049139707152,72.1455713610409,114326.130965456,0.0,1.0
2022-03-15,76.74,76.86,75.39,75.48,100575,72.9152001349438,73.029219212559,71.6324855117724,71.7179998199838,105850.707201189,0.0,1.0
2022-03-16,78.62,78.64,76.67,77.52,63133,74.7014990175825,74.720502197185,72.8486890063349,73.6563241394428,66444.6701241127,0.0,1.0
2022-03-17,79.69,79.69,78.27,78.28,92737,75.7181691263183,75.7181691263183,74.368943374538,74.3784449643393,97601.56135935,0.0,1.0
2022-03-18,80.68,80.68,79.33,79.4,49387,76.658826516644,76.658826516644,75.3761118934726,75.4426230220815,51977.6174650271,0.0,1.0
2022-03-21,80.62,80.84,80.02,80.63,44479,76.6018169778364,76.8108519534644,76.0317215897602,76.6113185676377,46812.1661009363,0.0,1.0
2022-03-22,81.44,81.52,80.62,80.62,72060,77.5587885978509,77.6349760129765,76.7778675928136,76.7778675928136,75666.0399948874,0.18717,1.0
2022-03-23,80.39,81.24,80.39,80.92,52118,76.5588287743275,77.3683200600369,76.5588287743275,77.0635703995346,54726.0987018254,0.0,1.0
2022-03-24,81.59,81.59,80.58,80.76,51296,77.7016400012114,77.7016400012114,76.7397738852508,76.9111955692834,53862.9640241152,0.0,1.0
2022-03-25,81.92,81.9599,81.27,81.68,39611,78.0159130886044,78.0539115618983,77.396890340709,77.7873508432277,41593.2210690742,0.0,1.0
2022-03-28,82.54,82.54,81.42,81.81,53278,78.6063655558278,78.6063655558278,77.5397417440695,77.9111553928067,55944.14763874,0.0,1.0
2022-03-29,83.66,83.72,82.93,83.25,39788,79.672989367586,79.7301299289302,78.977779204565,79.2825288650674,41779.0785361723,0.0,1.0
2022-03-30,83.07,83.49,82.71,83.37,114811,79.1111071810348,79.5110911104441,78.7682638129696,79.3968099877558,120556.393531127,0.0,1.0
2022-03-31,81.83,83.01,81.83,82.94,88925,77.9302022465881,79.0539666196906,77.9302022465881,78.9873026314557,93375.0014785646,0.0,1.0
2022-04-01,82.04,82.0986,81.38,82.07,76415,78.1301942112928,78.1860014928723,77.5016480365067,78.1587644919649,80238.9737192523,0.0,1.0
2022-04-04,82.81,82.82,82.01,82.09,63764,78.8634980818766,78.8730215087673,78.1016239306207,78.1778113457463,66954.8900115737,0.0,1.0
2022-04-05,81.69,82.79,81.47,82.53,69780,77.7968742701184,78.8444512280952,77.587358878523,78.5968421289371,73271.9438085379,0.0,1.0
2022-04-06,80.79,81.21,80.2496,80.85,59126,76.9397658499555,77.3397497793648,76.4251198607821,76.9969064112997,62084.794348289,0.0,1.0
2022-04-07,81.13,81.48,80.17,80.61,189765,77.2635623642392,77.5968823054137,76.3493133827321,76.7683441659229,199261.255615179,0.0,1.0
2022-04-08,80.82,81.42,80.68,80.98,42428,76.9683361306276,77.5397417440695,76.8350081541578,77.1207109608788,44551.1899098401,0.0,1.0
2022-04-11,79.54,80.33,79.46,80.24,59128,75.7493374886181,76.5016882129833,75.6731500734925,76.415977370967,62086.8944326631,0.0,1.0
2022-04-12,79.2,80.4747,78.97,80.15,72672,75.4255409743344,76.6394922000917,75.2065021558483,76.3302665289508,76308.6658133285,0.0,1.0
2022-04-13,80.23,80.31,79.2,79.21,65959,76.4064539440763,76.4826413592019,75.4255409743344,75.4350644012251,69259.7326120286,0.0,1.0
2022-04-14,79.21,80.33,79.16,80.21,40459,75.4350644012251,76.5016882129833,75.3874472667716,76.3874070902949,42483.6568436462,0.0,1.0
2022-04-18,79.11,79.4247,78.71,79.01,49724,75.3398301323181,75.6395323765684,74.9588930566901,75.2445958634111,52212.2977061585,0.0,1.0
2022-04-19,80.46,80.56,79.07,79.07,310163,76.6254927625624,76.7207270314694,75.3017364247553,75.3017364247553,325684.234845049,0.0,1.0
2022-04-20,80.35,80.89,80.21,80.78,71933,76.5207350667647,77.0350001188625,76.3874070902949,76.9302424230648,75532.684637139,0.0,1.0
2022-04-21,79.12,81.15,78.955,81.06,29058,75.3493535592088,77.2826092180206,75.1922170155122,77.1968983760043,30512.1258697119,0.0,1.0
2022-04-22,76.89,78.87,76.82,78.87,60955,73.2256293625829,75.1112678869413,73.158965374348,75.1112678869413,64005.3215083037,0.0,1.0
2022-04-25,77.4,77.41,75.76,76.45,56833,73.7113241340086,73.7208475608993,72.149482123934,72.8065985793922,59677.0476135086,0.0,1.0
2022-04-26,75.14,76.9,75.14,76.9,329208,71.5590296567107,73.2351527894736,71.5590296567107,73.2351527894736,345682.288296376,0.0,1.0
2022-04-27,75.3,76.245,74.93,75.32,39506,71.7114044869618,72.6113683281329,71.359037692006,71.7304513407432,41482.9666394397,0.0,1.0
2022-04-28,77.17,77.43,75.3105,76.18,59060,73.4922853155225,73.7398944146807,71.7214040851971,72.5494660533433,62015.4915639474,0.0,1.0
2022-04-29,74.35,76.905,74.24,76.47,84453,70.8066789323454,73.239914502919,70.7019212365478,72.8256454331736,88679.2128183212,0.0,1.0
2022-05-02,74.83,74.88,73.32,74.32,50588,71.263803423099,71.3114205575525,69.8257659626035,70.7781086516733,53119.5341557225,0.0,1.0
2022-05-03,75.15,75.55,74.6524,74.88,150246,71.5685530836014,71.9494901592293,71.0946673615202,71.3114205575525,157764.638427308,0.0,1.0
2022-05-04,77.37,77.471,74.67,75.29,78644,73.6827538533365,73.7789404649325,71.1114285928478,71.7018810600711,82579.517754065,0.0,1.0
2022-05-05,74.62,76.65,73.8192,76.65,43544,71.0638114583943,72.9970671172062,70.3011754329872,72.9970671172062,45723.036990527,0.0,1.0
2022-05-06,74.05,74.55,73.1301,74.13,99672,70.5209761256245,70.9971474701594,69.6449160859491,70.5971635407501,104659.804862204,0.0,1.0
2022-05-09,71.54,73.02,71.2402,72.91,80513,68.1305959760591,69.5400631558825,67.8450836378759,69.4353054600848,84542.0466015594,0.0,1.0
2022-05-10,71.66,72.88,70.8531,72.62,79070,68.2448770987475,69.4067351794127,67.476431782937,69.1591260802546,83026.835725725,0.0,1.0
2022-05-11,70.48,72.54,70.36,71.47,400728,67.121112725645,69.082938665129,67.0068316029566,68.0639319878242,420781.305510286,0.0,1.0
2022-05-12,70.42,70.97,69.17,69.8,106265,67.0639721643008,67.5877606432893,65.8735438029635,66.4735196970775,111582.733001065,0.0,1.0
2022-05-13,72.22,72.4988,71.13,71.22,63410,68.7781890046266,69.0437021463393,67.7401354735404,67.8258463155567,66583.1750773773,0.0,1.0
2022-05-16,71.88,72.58,71.64,71.99,78840,68.4543924903429,69.1210323726918,68.2258302449661,68.5591501861405,82785.326022716,0.0,1.0
2022-05-17,73.33,73.38,72.3395,72.97,58228,69.8352893894942,69.8829065239477,68.8919939559705,69.492446021429,61141.8564643672,0.0,1.0
2022-05-18,70.44,72.54,70.24,72.5,97779,67.0830190180822,69.082938665129,66.8925504802683,69.0448449575662,102672.075002222,0.0,1.0
2022-05-19,70.1,70.84,69.68,69.82,52343,66.7592225037985,67.4639560937102,66.3592385743891,66.4925665508589,54962.3581938994,0.0,1.0
2022-05-20,70.08,70.85,68.4514,70.78,135167,66.7401756500171,67.4734795206009,65.1891903465979,67.406815532366,141931.052289605,0.0,1.0
2022-05-23,71.33,71.44,70.36,70.59,59549,67.9306040113544,68.0353617071521,67.0068316029566,67.2258704214427,62528.9621933881,0.0,1.0
2022-05-24,70.74,70.88,69.4869,70.54,359364,67.3687218248032,67.502049801273,66.1753412011297,67.1782532869892,377347.360487409,0.0,1.0
2022-05-25,71.38,71.7,70.42,70.42,301732,67.9782211458079,68.2829708063103,67.0639721643008,67.0639721643008,316831.329166491,0.0,1.0
2022-05-26,72.88,73.12,71.56,71.56,173027,69.4067351794127,69.6352974247895,68.1496428298405,68.1496428298405,181685.64948925,0.0,1.0
2022-05-27,74.69,74.69,73.33,73.33,105243,71.1304754466292,71.1304754466292,69.8352893894942,69.8352893894942,110509.589885955,0.0,1.0
2022-05-31,74.21,74.7493,73.79,74.41,38350,70.6733509558757,71.1869493680911,70.2733670264663,70.8638194936896,40269.117871273,0.0,1.0
2022-06-01,73.62,74.77,73.21,74.63,37791,70.1114687693244,71.2066628617548,69.7210082668058,71.073334885285,39682.1442887426,0.0,1.0
2022-06-02,75.05,75.08,73.26,73.5,95815,71.4733188146944,71.5018890953665,69.7686254012593,69.997187646636,100609.792146963,0.0,1.0
2022-06-03,73.83,74.4293,73.6702,74.2,27443,70.3114607340291,70.8821997075887,70.1592763723157,70.663827528985,28816.3077377143,0.0,1.0
2022-06-06,74.07,74.8682,73.9296,74.58,30007,70.5400229794059,71.3001829138215,70.4063140658605,71.0257177508315,31508.6159051705,0.0,1.0
2022-06-07,74.77,74.8788,73.36,73.39,411857,71.2066628617548,71.3102777463256,69.8638596701663,69.8924299508384,432467.225009358,0.0,1.0
2022-06-08,74.02,74.8112,73.9099,74.46,40876,70.4924058449524,71.2458993805445,70.3875529148858,70.9114366281431,42921.5244356233,0.0,1.0
2022-06-09,72.23,73.965,72.23,73.7,61508,68.7877124315173,70.4400269970536,68.7877124315173,70.18765618445,64585.9948377121,0.0,1.0
2022-06-10,70.1,71.1,70.1,71.08,56307,66.7592225037985,67.7115651928683,66.7592225037985,67.6925183390869,59124.7254231491,0.0,1.0
2022-06-13,67.34,68.5,67.13,68.27,62593,64.1307566819656,65.2354742012867,63.9307647172609,65.0164353828006,65725.2906106021,0.0,1.0
2022-06-14,67.11,67.87,66.54,67.68,106505,63.9117178634795,64.6354983071726,63.3688825307097,64.4545531962494,111834.743125943,0.0,1.0
2022-06-15,68.11,68.5822,66.9,67.74,56602,64.8640605525494,65.3137567703282,63.7117258987749,64.5116937575935,59434.4878683127,0.0,1.0
2022-06-16,65.83,66.59,65.38,66.59,93324,62.6927192214701,63.4164996651632,62.2641650113886,63.4164996651632,97994.1370591572,0.0,1.0
2022-06-17,66.02,66.48,65.41,65.78,563308,62.8736643323934,63.3117419693655,62.2927352920607,62.6451020870166,591497.164271995,0.0,1.0
2022-06-21,67.44,67.66,66.79,66.79,169782,64.4648575441451,64.675152156537,63.8435325529871,63.8435325529871,177617.674438496,0.25082,1.0
2022-06-22,67.33,68.06,66.53,66.56,136594,64.3597102379491,65.0575059972496,63.5950025565239,63.6236790945774,142898.002274988,0.0,1.0
2022-06-23,68.04,68.08,67.13,67.75,100924,65.038388305214,65.0766236892853,64.1685333175928,64.7611817706974,105581.782374049,0.0,1.0
2022-06-24,70.14,70.18,68.6,68.6,72911,67.0457459689552,67.0839813530265,65.5736836822117,65.5736836822117,76275.9436276236,0.0,1.0
2022-06-27,69.9,70.42,69.72,70.42,78573,66.8163336645276,67.313393657454,66.644274436207,67.313393657454,82199.2527691744,0.0,1.0
2022-06-28,68.5,70.655,68.45,70.3,45254,65.4780952220335,67.5380265388727,65.4303009919444,67.1986875052402,47342.5347742382,0.0,1.0
2022-06-29,68.39,68.7348,68.13,68.51,65165,65.3729479158375,65.7025369265318,65.1244179193744,65.4876540680513,68172.4549998505,0.0,1.0
2022-06-30,67.78,68.36,66.94,67.59,73612,64.7898583087508,65.3442713777841,63.9869152432544,64.6082402344123,77009.2957484691,0.0,1.0
2022-07-01,68.5,68.56,67.23,67.62,70730,65.4780952220335,65.5354482981404,64.264121777771,64.6369167724658,73994.2874570616,0.0,1.0
2022-07-05,68.72,68.72,67.1,67.62,169814,65.6883898344255,65.6883898344255,64.1398567795394,64.6369167724658,177651.151282814,0.0,1.0
2022-07-06,68.9,69.32,68.32,68.7,141888,65.8604490627461,66.2619205954943,65.3060359937128,65.6692721423898,148436.327706879,0.0,1.0
2022-07-07,69.98,70.07,69.29,69.29,40247,66.8928044326701,66.9788340468305,66.2332440574409,66.2332440574409,42104.4547898255,0.0,1.0
2022-07-08,69.93,70.28,69.62,69.64,61807,66.8450102025811,67.1795698132046,66.5486859760288,66.5678036680644,64659.4786492098,0.0,1.0
2022-07-11,69.06,69.57,68.94,69.43,40646,66.0133905990312,66.5008917459397,65.8986844468174,66.3670679016903,42521.869192418,0.0,1.0
2022-07-12,68.45,69.1846,68.12,69.11,36586,65.4303009919444,66.1324938204131,65.1148590733565,66.0611848291202,38274.494569547,0.0,1.0
2022-07-13,68.12,68.56,67.4,67.5,65389,65.1148590733565,65.5354482981404,64.4266221600739,64.522210620252,68406.7929100778,0.0,1.0
2022-07-14,67.84,67.92,66.74,67.27,64212,64.8472113848577,64.9236821530002,63.795738322898,64.3023571618423,67175.4727299992,0.0,1.0
2022-07-15,69.17,69.1817,68.35,68.67,34498,66.1185379052271,66.129721755068,65.3347125317663,65.6405956043364,36090.1304777847,0.0,1.0
2022-07-18,68.64,69.87,68.5,69.83,36932,65.6119190662829,66.7876571264742,65.4780952220335,66.7494217424029,38636.4629487375,0.0,1.0
2022-07-19,70.54,70.5786,69.32,69.39,57061,67.4280998096678,67.4649969552966,66.2619205954943,66.3288325176191,59694.4441762674,0.0,1.0
2022-07-20,71.06,71.3,70.35,70.52,145066,67.9251598025942,68.1545721070217,67.2464817353293,67.4089821176322,151760.99680823,0.0,1.0
2022-07-21,71.74,71.77,70.49,70.93,43886,68.5751613318056,68.603837869859,67.3803055795787,67.8008948043626,45911.3996796353,0.0,1.0
2022-07-22,71.01,71.87,70.644,71.77,21633,67.8773655725051,68.6994263300372,67.5275118082531,68.603837869859,22631.3929104851,0.0,1.0
2022-07-25,71.08,71.19,70.75,71.19,18687,67.9442774946298,68.0494248008258,67.6288355760419,68.0494248008258,19549.4309304413,0.0,1.0
2022-07-26,70.19,70.81,70.05,70.7,32199,67.0935401990443,67.6861886521488,66.9597163547948,67.5810413459528,33685.0284437993,0.0,1.0
2022-07-27,72.08,72.4,70.8418,70.9,30297,68.9001620964113,69.2060451689814,67.7165857824855,67.7722182663091,31695.2485096366,0.0,1.0
2022-07-28,72.96,73.04,71.62,72.11,34627,69.741340545979,69.8178113141216,68.4604551795918,68.9288386344648,36225.0840064424,0.0,1.0
2022-07-29,74.04,74.18,73.13,73.25,46908,70.7736959159031,70.9075197601525,69.9038409282819,70.0185470804957,49072.8691649349,0.0,1.0
2022-08-01,73.85,74.31,73.37,73.6,23786,70.5920778415646,71.0317847583841,70.1332532327095,70.3531066911192,24883.7568422687,0.0,1.0
2022-08-02,73.43,74.2713,73.175,73.51,256273,70.1906063088164,70.9947920242952,69.9468557353621,70.2670770769589,268100.353873654,0.0,1.0
2022-08-03,74.62,74.83,73.84,73.89,44803,71.3281089849364,71.5288447513105,70.5825189955468,70.6303132256359,46870.7204996286,0.0,1.0
2022-08-04,74.6,74.73,74.3129,74.66,24082,71.3089912929007,71.4332562911323,71.0345568237293,71.3663443690076,25193.4176522121,0.0,1.0
2022-08-05,74.47,74.6145,73.78,73.78,122822,71.1847262946691,71.3228516196266,70.5251659194399,70.5251659194399,128490.405401544,0.0,1.0
2022-08-08,74.46,75.24,74.28,74.8,46169,71.1751674486513,71.9207574380409,71.0031082203306,71.500168213257,48299.7632914616,0.0,1.0
2022-08-09,74.04,74.27,73.87,74.26,77309,70.7736959159031,70.9935493743128,70.6111955336002,70.983990528295,80876.9174186056,0.0,1.0
2022-08-10,75.7,75.76,75.2,75.59,44242,72.3604643548604,72.4178174309673,71.8825220539696,72.2553170486644,46283.8295726752,0.0,1.0
2022-08-11,75.69,76.5145,75.59,76.23,43945,72.3509055088426,73.1390323630114,72.2553170486644,72.8670831938046,45973.122611347,0.0,1.0
2022-08-12,76.97,76.97,75.92,76.11,25872,73.5744377991229,73.5744377991229,72.5707589672523,72.7523770415908,27066.0286312611,0.0,1.0
2022-08-15,77.32,77.39,76.6,76.6,53508,73.9089974097464,73.9759093318712,73.2207604964638,73.2207604964638,55977.4683055628,0.0,1.0
2022-08-16,77.44,77.77,77.065,77.16,35180,74.0237035619602,74.3391454805481,73.6652468362922,73.7560558734614,36803.6057223162,0.0,1.0
2022-08-17,76.84,77.27,76.61,76.79,33590,73.4501728008913,73.8612031796574,73.2303193424816,73.4023785708022,35140.2250202559,0.0,1.0
2022-08-18,76.98,77.1148,76.71,76.79,34763,73.5839966451407,73.7128498894609,73.3259078026597,73.4023785708022,36367.3605947948,0.0,1.0
2022-08-19,75.95,76.55,75.83,76.5,35880,72.5994355053058,73.1729662663747,72.484729353092,73.1251720362856,37535.9116917767,0.0,1.0
2022-08-22,74.34,75.06,74.21,75.06,228641,71.0604612964375,71.7486982097202,70.9361962982059,71.7486982097202,239193.098804892,0.0,1.0
2022-08-23,74.19,74.77,74.155,74.31,118864,70.9170786061703,71.4714916752036,70.883622645108,71.0317847583841,124349.738219937,0.0,1.0
2022-08-24,74.41,74.7,74.23,74.25,59439,71.1273732185622,71.4045797530789,70.9553139902416,70.9744316822772,62182.1921696633,0.0,1.0
2022-08-25,75.5,75.53,74.63,74.74,27305,72.1692874345041,72.1979639725575,71.3376678309542,71.4428151371501,28565.1635658853,0.0,1.0
2022-08-26,72.96,75.51,72.95,75.49,45632,69.741340545979,72.1788462805219,69.7317816999612,72.1597285884863,47737.9799977469,0.0,1.0
2022-08-29,72.47,72.9487,72.27,72.47,32836,69.2729570911061,69.7305390499789,69.0817801707498,69.2729570911061,34351.4268760084,0.0,1.0
2022-08-30,71.65,72.72,71.4,72.72,115632,68.4891317176453,69.5119282415515,68.2501605671999,69.5119282415515,120968.5769438,0.0,1.0
2022-08-31,71.14,72.22,71.12,72.04,26047,68.0016305707367,69.0339859406607,67.9825128787011,68.8619267123401,27249.1051236262,0.0,1.0
2022-09-01,71.26,71.32,70.1599,70.66,51306,68.1163367229505,68.1736897990574,67.0647680725306,67.5428059618816,53673.8429559169,0.0,1.0
2022-09-02,70.53,72.18,70.22,72.18,147043,67.41854096365,68.9957505565895,67.1222167370977,68.9957505565895,153829.238096263,0.0,1.0
2022-09-06,70.28,70.81,69.88,70.8,62862,67.1795698132046,67.6861886521488,66.797215972492,67.676629806131,65763.1683603253,0.0,1.0
2022-09-07,71.54,71.67,70.21,70.21,43067,68.3839844114493,68.5082494096809,67.1126578910799,67.1126578910799,45054.6016953665,0.0,1.0
2022-09-08,72.07,72.1009,71.01,71.14,164436,68.8906032503935,68.9201400845886,67.8773655725051,68.0016305707367,172024.949134588,0.0,1.0
2022-09-09,73.25,73.36,72.55,72.55,19057,70.0185470804957,70.1236943866917,69.3494278592486,69.3494278592486,19936.5069428704,0.0,1.0
2022-09-12,74.0,74.15,73.61,73.61,195800,70.7354605318318,70.8788432220991,70.362665537137,70.362665537137,204836.441171959,0.0,1.0
2022-09-13,70.78,72.55,70.61,72.38,62668,67.6575121140954,69.3494278592486,67.4950117317925,69.1869274769458,65560.2149916462,0.0,1.0
2022-09-14,71.07,71.27,70.52,71.08,37703,67.934718648612,68.1258955689683,67.4089821176322,67.9442774946298,39443.045666529,0.0,1.0
2022-09-15,70.3,71.26,70.1652,70.8,44511,67.1986875052402,68.1163367229505,67.0698342609201,67.676629806131,46565.2442952251,0.0,1.0
2022-09-16,69.73,69.775,69.15,69.55,57175,66.6538332822248,66.696848089305,66.0994202131915,66.4817740539041,59813.705434151,0.0,1.0
2022-09-19,70.2,70.2,69.08,69.08,42211,67.1030990450621,67.1030990450621,66.0325082910668,66.0325082910668,44159.0961098548,0.0,1.0
2022-09-20,69.16,69.47,68.65,69.39,53728,66.3740363004373,66.6715486088979,65.8845805671634,66.5947712389726,55983.1628014992,0.27729,1.0
2022-09-21,67.97,69.7542,67.97,69.43,29202,65.2319729227982,66.9443002155576,65.2319729227982,66.6331599239353,30427.7159047309,0.0,1.0
2022-09-22,67.31,67.87,67.23,67.84,38986,64.5985596209143,65.1360012103916,64.521782250989,65.1072096966696,40622.386557833,0.0,1.0
2022-09-23,66.15,66.61,65.5,66.61,57632,63.4852877569972,63.9267576340678,62.861471626354,63.9267576340678,60051.0281152472,0.0,1.0
2022-09-26,65.49,66.53,65.3,65.83,70712,62.8518744551133,63.8499802641425,62.6695282015407,63.1781782772959,73680.0440742186,0.0,1.0
2022-09-27,65.36,66.4909,64.9429,66.13,53177,62.7271112289847,63.8124553245915,62.3268132165366,63.4660934145159,55409.0352943591,0.0,1.0
2022-09-28,66.64,66.94,65.38,65.49,566659,63.9555491477898,64.2434642850097,62.746305571466,62.8518744551133,590443.773264122,0.0,1.0
2022-09-29,65.245,65.99,64.72,65.99,1243791,62.6167437597171,63.3317330171466,62.1128922695822,63.3317330171466,1295997.5067756,0.0,1.0
2022-09-30,64.34,65.81,64.27,65.11,58594,61.7481997624369,63.1589839348146,61.6810195637522,62.4871819479681,61053.4068119239,0.0,1.0
2022-10-03,65.89,66.28,64.725,64.725,53701,63.2357613047399,63.6100509831259,62.1176908552025,62.1176908552025,55955.0295116757,0.0,1.0
2022-10-04,68.04,68.04,67.0,67.0,131044,65.2991531214829,65.2991531214829,64.3010473124537,64.3010473124537,136544.401171822,0.0,1.0
2022-10-05,67.86,68.225,66.8182,67.23,55981,65.1264040391509,65.4767007894351,64.1265707392984,64.521782250989,58330.7295412211,0.0,1.0
2022-10-06,67.23,68.14,67.14,67.54,88886,64.521782250989,65.3951248338895,64.435407709823,64.8192945594496,92616.874046569,0.0,1.0
2022-10-07,65.34,66.445,64.9773,66.445,93072,62.7079168865034,63.7684043085968,62.3598274856045,63.7684043085968,96978.5759429187,0.0,1.0
2022-10-10,64.77,65.5,64.4,65.465,43255,62.1608781257855,62.861471626354,61.8057827898809,62.8278815270117,45070.5722710476,0.0,1.0
2022-10-11,64.31,65.15,64.0,64.47,125777,61.7194082487149,62.5255706329308,61.4218959402543,61.8729629885655,131056.325708833,0.0,1.0
2022-10-12,64.12,64.58,64.0,64.27,65111,61.5370619951423,61.9785318722129,61.4218959402543,61.6810195637522,67843.9493963746,0.0,1.0
2022-10-13,65.73,65.98,62.56,62.76,92573,63.0822065648893,63.3221358459059,60.0399032815986,60.2318467064119,96458.6310680313,0.0,1.0
2022-10-14,64.23,66.33,64.15,66.17,83896,61.6426308787896,63.6580368393292,61.5658535088643,63.5044820994786,87417.4252976954,0.0,1.0
2022-10-17,65.93,66.1,65.45,65.45,54738,63.2741499897026,63.4373019007939,62.8134857701507,62.8134857701507,57035.55623564,0.0,1.0
2022-10-18,66.7,67.51,66.1,67.35,49422,64.0131321752338,64.7905030457276,63.4373019007939,64.636948305877,51496.4240614892,0.0,1.0
2022-10-19,66.21,66.6898,65.7141,66.265,44481,63.5428707844412,64.0033430605683,63.0669470626166,63.5956552262649,46348.0320237769,0.0,1.0
2022-10-20,65.68,66.92,65.51,66.08,246049,63.034220708686,64.2242699425284,62.8710687975947,63.4181075583126,256376.58621475,0.0,1.0
2022-10-21,67.21,67.255,65.27,65.65,35679,64.5025879085077,64.5457751790907,62.6407366878187,63.005429194964,37176.5795412949,0.0,1.0
2022-10-24,68.0,68.2,67.0,67.5,43543,65.2607644365202,65.4527078613335,64.3010473124537,64.780905874487,45370.6606958323,0.0,1.0
2022-10-25,69.13,69.2,67.99,68.0,48949,66.3452447867153,66.4124249854,65.2511672652795,65.2607644365202,51003.5705027283,0.0,1.0
2022-10-26,68.65,69.56,68.45,68.45,63653,65.8845805671634,66.7579231500639,65.6926371423501,65.6926371423501,66324.7517459021,0.0,1.0
2022-10-27,68.31,69.18,68.185,68.79,78325,65.5582767449808,66.3932306429186,65.4383121044725,66.0189409645327,81612.5898307666,0.0,1.0
2022-10-28,69.89,69.915,68.21,68.21,31071,67.0746298010058,67.0986227291075,65.4623050325742,65.4623050325742,32375.1647447399,0.0,1.0
2022-10-31,69.42,69.79,69.3063,69.45,149318,66.6235627526946,66.9786580885992,66.5144429156882,66.6523542664166,155585.42851389,0.0,1.0
2022-11-01,69.2,70.11,68.96,70.04,97965,66.4124249854,67.2857675683005,66.182092875624,67.2185873696158,102076.953243167,0.0,1.0
2022-11-02,67.37,69.6,67.37,69.01,86474,64.6561426483583,66.7963118350265,64.6561426483583,66.2300787318273,90103.6334889973,0.0,1.0
2022-11-03,66.68,67.224,66.51,66.67,29892,63.9939378327525,64.5160239482446,63.8307859216612,63.9843406615118,31146.6777557775,0.0,1.0
2022-11-04,67.54,67.85,66.43,67.65,32461,64.8192945594496,65.1168068679102,63.7540085517358,64.9248634430969,33823.5081838048,0.0,1.0
2022-11-07,68.19,68.27,67.48,67.76,72922,65.4431106900928,65.5198880600181,64.7617115320056,65.0304323267442,75982.8059449622,0.0,1.0
2022-11-08,68.52,69.1337,68.12,68.42,99379,65.7598173410348,66.3487957400744,65.3759304914082,65.6638456286281,103550.304050964,0.0,1.0
2022-11-09,67.09,68.24,67.03,68.11,57226,64.3874218536197,65.4910965462961,64.3298388261757,65.3663333201675,59627.9867941966,0.0,1.0
2022-11-10,70.88,70.92,69.3128,69.55,51534,68.0247497538316,68.0631384387943,66.5206810769947,66.7483259788232,53697.0725099103,0.0,1.0
2022-11-11,71.64,71.75,70.88,70.95,22593,68.7541347681222,68.8597036517695,68.0247497538316,68.0919299525163,23541.3117401405,0.0,1.0
2022-11-14,71.0,71.92,70.96,71.34,21857,68.1399158087196,69.0228555628608,68.101527123757,68.4662196309022,22774.4190990241,0.0,1.0
2022-11-15,71.66,72.26,71.02,72.125,228202,68.7733291106035,69.3491593850434,68.1591101512009,69.2195975732944,237780.481641374,0.0,1.0
2022-11-16,71.03,71.4642,70.92,71.27,142811,68.1687073224416,68.5854164977113,68.0631384387943,68.3990394322176,148805.305666411,0.0,1.0
2022-11-17,70.74,70.8889,70.09,70.12,37732,67.8903893564623,68.0332912362358,67.2665732258191,67.2953647395411,39315.751541583,0.0,1.0
2022-11-18,71.07,71.4,70.58,71.32,138705,68.2070960074043,68.5238026583462,67.7368346166117,68.4470252884209,144526.961665834,0.0,1.0
2022-11-21,70.8,70.9474,70.49,70.85,46057,67.9479723839063,68.0894346879937,67.6504600754457,67.9959582401096,47990.1825705154,0.0,1.0
2022-11-22,71.71,71.79,70.85,71.08,65149,68.8213149668068,68.8980923367321,67.9959582401096,68.2166931786449,67883.544396867,0.0,1.0
2022-11-23,72.16,72.27,71.62,71.62,32712,69.2531876726367,69.358756556284,68.7349404256408,68.7349404256408,34085.0435817943,0.0,1.0
2022-11-25,72.24,72.29,72.1,72.12,195613,69.329965042562,69.3779508987654,69.1956046451927,69.2147989876741,203823.600824331,0.0,1.0
2022-11-28,71.09,71.86,70.915,71.62,28326,68.2262903498856,68.9652725354168,68.058339853174,68.7349404256408,29514.9469460108,0.0,1.0
2022-11-29,70.95,71.17,70.69,71.09,32737,68.0919299525163,68.3030677198109,67.842403500259,68.2262903498856,34111.0929242235,0.0,1.0
2022-11-30,73.12,73.12,70.6686,70.98,35641,70.1745161117405,70.1745161117405,67.821865553804,68.1207214662383,37136.9845408025,0.0,1.0
2022-12-01,73.24,73.5581,72.69,73.33,186012,70.2896821666285,70.5949681837941,69.761837748392,70.3760567077945,193819.611357811,0.0,1.0
2022-12-02,73.11,73.23,72.24,72.24,57532,70.1649189404999,70.2800849953879,69.329965042562,69.329965042562,59946.8307455303,0.0,1.0
2022-12-05,71.7,72.7,71.45,72.58,60547,68.8117177955662,69.7714349196326,68.5717885145495,69.6562688647446,63088.381442495,0.0,1.0
2022-12-06,70.615,71.71,70.2847,71.66,29185,67.770424715954,68.8213149668068,67.4534301498749,68.7733291106035,30410.002351879,0.0,1.0
2022-12-07,70.54,70.89,70.31,70.45,40212,67.698445931649,68.0343469250723,67.4777109931137,67.6120713904831,41899.8463105622,0.0,1.0
2022-12-08,71.06,71.27,70.66,70.83,628912,68.1974988361636,68.3990394322176,67.813611986537,67.9767638976283,655309.761833987,0.0,1.0
2022-12-09,70.6,71.3,70.52,70.84,57229,67.756028959093,68.4278309459395,67.6792515891677,67.986361068869,59631.1127152881,0.0,1.0
2022-12-12,71.63,71.63,70.62,70.68,27553,68.7445375968815,68.7445375968815,67.7752233015744,67.8328063290184,28709.5012780991,0.0,1.0
2022-12-13,72.19,73.61,71.74,73.61,35239,69.2819791863587,70.6447775025331,68.8501064805288,70.6447775025331,36718.1111145405,0.0,1.0
2022-12-14,71.69,73.7338,71.25,72.12,101980,68.8021206243255,70.7635904824925,68.3798450897362,69.2147989876741,106260.477637301,0.0,1.0
2022-12-15,69.94,70.82,69.65,70.82,74050,67.1226156572092,67.9671667263876,66.8442976912299,67.9671667263876,77158.1522753688,0.0,1.0
2022-12-16,69.14,69.67,68.67,69.31,65766,66.354841957956,66.8634920337112,65.9037749096447,66.5179938690473,68526.4421680203,0.0,1.0
2022-12-19,68.5,69.17,68.21,69.12,67147,65.7406229985534,66.383633471678,65.4623050325742,66.3356476154746,69965.4078438108,0.0,1.0
2022-12-20,68.24,68.5,67.82,67.96,50128,65.8378999262488,66.0887477278435,65.4326842467496,65.567756139916,51956.9233501051,0.36136,1.0
2022-12-21,69.25,69.4676,68.595,68.68,68268,66.8123471555207,67.0222874694707,66.1804036553493,66.2624115904861,70758.7624334698,0.0,1.0
2022-12-22,68.27,68.63,67.2595,68.62,40336,65.8668439033559,66.2141716286409,64.8919142744656,66.2045236362719,41807.661591323,0.0,1.0
2022-12-23,68.53,68.61,67.97,68.05,41400,66.1176917049506,66.1948756439028,65.577404132285,65.6545880712373,42910.4817007332,0.0,1.0
2022-12-27,68.35,68.6,68.035,68.53,82013,65.9440278423081,66.1852276515338,65.6401160826837,66.1176917049506,85005.2496551263,0.0,1.0
2022-12-28,67.48,68.484,67.45,68.27,70999,65.1046525062027,66.0733109400531,65.0757085290956,65.8668439033559,73589.4031466268,0.0,1.0
2022-12-29,68.72,68.83,67.91,67.91,69513,66.3010035599622,66.4071314760215,65.5195161780709,65.5195161780709,72049.1863396875,0.0,1.0
2022-12-30,68.54,68.54,67.855,68.2,139822,66.1273396973197,66.1273396973197,65.4664522200412,65.7993079567727,144923.414791302,0.0,1.0
2023-01-03,68.28,68.9984,67.8112,68.9,72679,65.8764918957249,66.5696036675159,65.4241940134649,66.4746674226047,75330.6980562219,0.0,1.0
2023-01-04,68.8,69.1099,68.23,68.62,93473,66.3781874989144,66.6771787824306,65.8282519338798,66.2045236362719,96883.3685027205,0.0,1.0
2023-01-05,68.0,68.42,67.91,68.42,34351,65.6063481093921,66.0115637888913,65.5195161780709,66.0115637888913,35604.2984758909,0.0,1.0
2023-01-06,69.45,69.65,68.22,68.49,52378,67.0053070029012,67.1982668502818,65.8186039415107,66.0790997354745,54289.0147468841,0.0,1.0
2023-01-09,69.52,70.5,69.5,69.84,64483,67.0728429494844,68.0183462016492,67.0535469647464,67.3815787052933,66835.666461555,0.0,1.0
2023-01-10,70.02,70.02,69.23,69.37,162910,67.5552425679358,67.5552425679358,66.7930511707826,66.928123063949,168853.78197745,0.0,1.0
2023-01-11,70.86,70.88,70.14,70.22,40788,68.3656739269342,68.3849699116723,67.6710184763642,67.7482024153164,42276.1528408093,0.0,1.0
2023-01-12,71.19,71.39,70.74,71.12,34081,68.6840576751121,68.8770175224927,68.2498980185059,68.616521728529,35324.4475082775,0.0,1.0
2023-01-13,71.5,71.57,70.53,70.53,30626,68.983145438552,69.0506813851352,68.0472901787563,68.0472901787563,31743.3916078902,0.0,1.0
2023-01-17,71.39,71.5899,71.27,71.46,27441,68.8770175224927,69.0698808899496,68.7612416140644,68.9445534690759,28442.1866751164,0.0,1.0
2023-01-18,70.29,71.65,70.255,71.63,49337,67.8157383618996,69.1278653240875,67.781970388608,69.1085693393494,51137.0636635041,0.0,1.0
2023-01-19,69.74,70.1275,69.5,69.83,170783,67.285098781603,67.6589584859029,67.0535469647464,67.3719307129243,177014.028896046,0.0,1.0
2023-01-20,71.07,71.08,69.7101,69.97,26761,68.5682817666838,68.5779297590528,67.2562512844196,67.5070026060907,27737.3768307565,0.0,1.0
2023-01-23,71.95,72.2655,71.13,71.21,31044,69.4173050951583,69.7216992544011,68.626169720898,68.7033536598502,32176.6423651585,0.0,1.0
2023-01-24,71.87,71.97,71.4699,71.58,49774,69.3401211562061,69.4366010798963,68.9541049815212,69.0603293775042,51590.0076370119,0.0,1.0
2023-01-25,71.8,71.82,70.63,71.035,28716,69.2725852096229,69.2918811943609,68.1437701024466,68.5345137933922,29763.7051332911,0.0,1.0
2023-01-26,72.63,72.665,71.96,72.34,33467,70.0733685762522,70.1071365495438,69.4269530875273,69.7935767975504,34688.0456782231,0.0,1.0
2023-01-27,72.84,73.28,72.43,72.43,615559,70.2759764160018,70.7004880802391,69.8804087288717,69.8804087288717,638017.710271053,0.0,1.0
2023-01-30,71.96,72.65,71.88,72.36,39989,69.4269530875273,70.0926645609903,69.3497691485751,69.8128727822885,41448.0012736864,0.0,1.0
2023-01-31,72.95,72.96,72.03,72.03,616153,70.3821043320611,70.3917523244301,69.4944890341105,69.4944890341105,638633.382399803,0.0,1.0
2023-02-01,73.83,74.338,72.5581,72.84,157512,71.2311276605356,71.7212456728822,70.0039995111189,70.2759764160018,163258.835595311,0.0,1.0
2023-02-02,74.94,75.14,74.3,74.63,54272,72.3020548134977,72.4950146608783,71.6845833018799,72.0029670500579,56252.1174604394,0.0,1.0
2023-02-03,74.07,74.9884,73.98,74.01,27971,71.4626794773923,72.3487510965638,71.375847546071,71.4047915231781,28991.523759691,0.0,1.0
2023-02-06,73.64,73.8499,73.46,73.65,29170,71.0478158055241,71.25032716535,70.8741519428816,71.0574637978931,30234.2693529079,0.0,1.0
2023-02-07,74.57,74.79,73.248,73.46,212078,71.9450790958437,72.1573349279623,70.6696145046582,70.8741519428816,219815.67966493,0.0,1.0
2023-02-08,73.88,74.4403,73.74,74.3,114775,71.2793676223807,71.8199446348174,71.1442957292143,71.6845833018799,118962.573362359,0.0,1.0
2023-02-09,73.17,74.46,72.951,74.4,45851,70.5943601641797,71.8389511797844,70.383069131298,71.7810632255702,47523.8767260946,0.0,1.0
2023-02-10,73.29,73.29,72.81,72.92,57284,70.7101360726081,70.7101360726081,70.2470324388947,70.353160354954,59374.0104769275,0.0,1.0
2023-02-13,74.09,74.14,73.33,73.37,30774,71.4819754621303,71.5302154239755,70.7487280420842,70.7873200115603,31896.791397545,0.0,1.0
2023-02-14,74.17,74.57,73.46,73.86,56213,71.5591594010826,71.9450790958437,70.8741519428816,71.2600716376427,58263.9349720607,0.0,1.0
2023-02-15,74.41,74.46,73.755,73.77,725187,71.7907112179392,71.8389511797844,71.1587677177679,71.1732397063214,751645.495002647,0.0,1.0
2023-02-16,73.48,74.2979,73.4492,73.57,39233,70.8934479276196,71.6825572234824,70.863732111123,70.9802798589409,40664.4185643687,0.0,1.0
2023-02-17,73.24,73.24,72.7159,73.06,225217,70.6618961107629,70.6618961107629,70.1562448307022,70.4882322481204,233434.056937054,0.0,1.0
2023-02-21,71.69,72.575,71.67,72.48,76164,69.1664572935636,70.0203046182226,69.1471613088255,69.9286486907168,78942.8485085661,0.0,1.0
2023-02-22,71.61,72.0899,71.39,71.8,32855,69.0892733546113,69.552280508401,68.8770175224927,69.2725852096229,34053.7168182992,0.0,1.0
2023-02-23,71.97,72.2695,71.282,72.185,44256,69.4366010798963,69.7255584513487,68.7728192049072,69.6440329158305,45870.6830470446,0.0,1.0
2023-02-24,71.2,71.3725,70.8,71.13,34322,68.6937056674812,68.8601335358469,68.30778597272,68.626169720898,35574.2404089991,0.0,1.0
2023-02-27,71.5,71.86,71.305,71.83,44241,68.983145438552,69.330473163837,68.795009587356,69.30152918673,45855.1357710661,0.0,1.0
2023-02-28,71.21,71.77,71.21,71.42,43170,68.7033536598502,69.2436412325158,68.7033536598502,68.9059614995998,44745.0602661993,0.0,1.0
2023-03-01,71.0,71.25,70.77,71.17,32016,68.5007458201006,68.7419456293263,68.278841995613,68.6647616903741,33184.105848567,0.0,1.0
2023-03-02,71.44,71.61,70.56,70.6,88806,68.9252574843378,69.0892733546113,68.0762341558634,68.1148261253395,92046.0927032684,0.0,1.0
2023-03-03,72.62,72.67,71.82,71.82,40201,70.0637205838832,70.1119605457283,69.2918811943609,69.2918811943609,41667.7361075163,0.0,1.0
2023-03-06,72.66,73.1745,72.66,72.84,181475,70.1023125533593,70.5987017607458,70.1023125533593,70.2759764160018,188096.12721354,0.0,1.0
2023-03-07,71.57,72.66,71.5,72.65,41302,69.0506813851352,70.1023125533593,68.983145438552,70.0926645609903,42808.9061643401,0.0,1.0
2023-03-08,71.66,71.87,71.26,71.63,22587,69.1375133164565,69.3401211562061,68.7515936216953,69.1085693393494,23411.0881684652,0.0,1.0
2023-03-09,70.34,72.07,70.3,71.77,66219,67.8639783237447,69.5330810035866,67.8253863542686,69.2436412325158,68635.0045348032,0.0,1.0
2023-03-10,69.21,70.51,68.99,70.19,33292,66.7737551860445,68.0279941940182,66.5614993539259,67.7192584382093,34506.660791807,0.0,1.0
2023-03-13,69.1,69.795,68.44,68.48,22501,66.6676272699852,67.3381627396327,66.0308597736294,66.0694517431055,23321.950452855,0.0,1.0
2023-03-14,70.33,70.5894,69.52,70.12,244831,67.8543303313757,68.1045992534283,67.0728429494844,67.6517224916261,253763.675006575,0.0,1.0
2023-03-15,69.89,69.89,68.975,69.24,82970,67.4298186671385,67.4298186671385,66.5470273653724,66.8026991631516,85997.1658625562,0.0,1.0
2023-03-16,71.13,71.1576,69.421,69.5,338206,68.626169720898,68.6527981798365,66.9773278250311,67.0535469647464,350545.467972902,0.0,1.0
2023-03-17,70.32,71.01,70.03,70.94,96288,67.8446823390067,68.5103938124696,67.5648905603049,68.4428578658864,99801.0739613573,0.0,1.0
2023-03-20,70.95,70.959,70.33,70.42,48648,68.4525058582555,68.4611890513876,67.8543303313757,67.941162262697,50422.9254535571,0.0,1.0
2023-03-21,71.69,71.75,71.17,71.31,21556,69.3801892685146,69.4382561028864,68.8769433706261,69.0124326508269,22273.6440516067,0.22153,1.0
2023-03-22,70.62,72.34,70.62,71.62,28032,68.3446640555517,70.0092466408753,68.3446640555517,69.3124446284143,28965.2435542141,0.0,1.0
2023-03-23,70.66,71.68,70.26,70.94,85189,68.3833752784662,69.370511462786,67.9962630493212,68.6543538388677,88025.1189048212,0.0,1.0
2023-03-24,71.09,71.09,70.05,70.28,36351,68.7995209247971,68.7995209247971,67.7930291290201,68.0156186607785,37561.2003581349,0.0,1.0
2023-03-27,71.2,71.53,71.075,71.42,47350,68.905976787812,69.2253443768566,68.7850042162042,69.1188885138418,48926.3799333633,0.0,1.0
2023-03-28,71.0,71.13,70.7,71.07,38528,68.7124206732395,68.8382321477116,68.4220865013807,68.7801653133399,39810.6772137829,0.0,1.0
2023-03-29,72.01,72.08,71.59,71.69,29367,69.6898790518307,69.757623691931,69.2834112112284,69.3801892685146,30344.6884794737,0.0,1.0
2023-03-30,72.52,72.59,72.1799,72.53,63394,70.1834471439905,70.2511917840909,69.85430497116,70.1931249497192,65504.5180463703,0.0,1.0
2023-03-31,73.53,73.63,72.68,72.68,1690717,71.1609055225817,71.2576835798679,70.3382920356485,70.3382920356485,1747004.48367046,0.0,1.0
2023-04-03,73.83,73.87,73.3201,73.43,102807,71.4512396944404,71.489950917355,70.9577683803378,71.0641274652954,106229.658749932,0.0,1.0
2023-04-04,73.39,73.98,73.18,73.94,62008,71.0254162423809,71.5964067803698,70.8221823220798,71.5576955574553,64072.3752250896,0.0,1.0
2023-04-05,73.19,73.28,72.81,73.22,62994,70.8318601278084,70.9189603793661,70.4641035101207,70.8608935449943,65091.2012148318,0.0,1.0
2023-04-06,73.44,73.46,72.79,72.95,40894,71.0738052710241,71.0931608824813,70.4447478986634,70.5995927903214,42255.4462723328,0.0,1.0
2023-04-10,73.48,73.485,72.83,72.91,65427,71.1125164939386,71.1173553968029,70.4834591215779,70.5608815674069,67605.2008426643,0.0,1.0
2023-04-11,73.57,73.81,73.42,73.58,47691,71.1996167454962,71.4318840829832,71.0544496595668,71.2092945512248,49278.7325322498,0.0,1.0
2023-04-12,73.22,73.94,73.185,73.93,32342,70.8608935449943,71.5576955574553,70.8270212249441,71.5480177517267,33418.7324140409,0.0,1.0
2023-04-13,74.23,74.2699,73.3742,73.42,123574,71.8383519235855,71.8769663684427,71.0101253093297,71.0544496595668,127688.035351329,0.0,1.0
2023-04-14,74.03,74.49,73.6,74.01,35826,71.644795809013,72.0899748725297,71.2286501626821,71.6254401975557,37018.7220167407,0.0,1.0
2023-04-17,74.33,74.33,73.77,73.97,38885,71.9351299808717,71.9351299808717,71.3931728600687,71.5867289746412,40179.562485931,0.0,1.0
2023-04-18,74.39,74.6,74.1301,74.59,46222,71.9931968152435,72.1964307355446,71.7416706443565,72.186752929816,47760.8264684248,0.0,1.0
2023-04-19,74.36,74.53,73.97,73.97,51539,71.9641633980576,72.1286860954442,71.5867289746412,71.5867289746412,53254.8404516496,0.0,1.0
2023-04-20,73.87,74.225,73.69,73.77,31712,71.489950917355,71.8335130207211,71.3157504142397,71.3931728600687,32767.7584043678,0.0,1.0
2023-04-21,73.99,74.0448,73.645,73.99,29865,71.6060845860984,71.6591189614913,71.2722002884609,71.6060845860984,30859.2679347391,0.0,1.0
2023-04-24,74.01,74.0869,73.7101,73.89,30050,71.6254401975557,71.6998625236088,71.3352028037542,71.5093065288122,31050.4269693256,0.0,1.0
2023-04-25,72.84,73.73,72.83,73.67,30081,70.4931369273066,71.3544616371542,70.4834591215779,71.2963948027824,31082.4590237698,0.0,1.0
2023-04-26,72.57,73.149,72.43,72.99,51766,70.2318361726337,70.7921811243211,70.0963468924329,70.6383040132359,53489.3977535476,0.0,1.0
2023-04-27,73.98,73.98,72.95,72.95,40390,71.5964067803698,71.5964067803698,70.5995927903214,70.5995927903214,41734.6670645944,0.0,1.0
2023-04-28,74.5,74.55,73.74,73.74,26472,72.0996526782583,72.1480417069015,71.3641394428828,71.3641394428828,27353.3079112142,0.0,1.0
2023-05-01,74.57,74.821,74.45,74.45,26942,72.1673973183587,72.4103102421472,72.0512636496152,72.0512636496152,27838.9551882719,0.0,1.0
2023-05-02,73.67,74.39,73.2,74.39,60508,71.2963948027824,71.9931968152435,70.8415379335371,71.9931968152435,62522.4371068204,0.0,1.0
2023-05-03,73.17,74.09,73.17,73.68,38604,70.8125045163512,71.7028626433847,70.8125045163512,71.3060726085111,39889.2074117752,0.0,1.0
2023-05-04,72.64,73.01,72.44,72.99,41613,70.299580812734,70.6576596246932,70.1060246981615,70.6383040132359,42998.3832770232,0.0,1.0
2023-05-05,74.02,74.18,73.32,73.32,29543,71.6351180032843,71.7899628949423,70.9576716022806,70.9576716022806,30526.5478853506,0.0,1.0
2023-05-08,74.08,74.14,73.86,74.07,33350,71.6931848376561,71.7512516720278,71.4802731116263,71.6835070319274,34460.2908295177,0.0,1.0
2023-05-09,73.78,73.93,73.7,73.7,49773,71.4028506657973,71.5480177517267,71.3254282199683,71.3254282199683,51430.0466404074,0.0,1.0
2023-05-10,74.14,74.36,73.3898,74.22,28969,71.7512516720278,71.9641633980576,71.0252226862664,71.8286741178568,29933.4382320929,0.0,1.0
2023-05-11,74.0,74.01,73.65,73.94,30117,71.6157623918271,71.6254401975557,71.2770391913252,71.5576955574553,31119.6575386083,0.0,1.0
2023-05-12,73.9,74.24,73.4597,74.17,25800,71.5189843345408,71.8480297293141,71.0928705483094,71.7802850892137,26658.9356342296,0.0,1.0
2023-05-15,74.0807,74.11,73.6867,73.975,19344,71.6938622840571,71.722218254842,71.3125567383493,71.5915678775055,19988.0019731991,0.0,1.0
2023-05-16,73.65,73.9663,73.62,73.93,40863,71.2770391913252,71.5831481865216,71.2480057741393,71.5480177517267,42223.4142178886,0.0,1.0
2023-05-17,74.55,74.612,73.74,73.96,24496,72.1480417069015,72.2080441024189,71.3641394428828,71.5770511689126,25311.5227634143,0.0,1.0
2023-05-18,75.25,75.36,74.47,74.47,39431,72.8254881079052,72.9319439709201,72.0706192610725,72.0706192610725,40743.7399609809,0.0,1.0
2023-05-19,75.13,75.54,74.9557,75.34,144378,72.7093544391617,73.1061444740354,72.5406702853118,72.9125883594629,149184.643759644,0.0,1.0
2023-05-22,75.21,75.41,75.11,75.12,45303,72.7867768849907,72.9803329995632,72.6899988277045,72.6996766334331,46811.2310479653,0.0,1.0
2023-05-23,74.41,75.0994,74.38,74.96,41790,72.0125524267007,72.6797403536321,71.9835190095148,72.5448317417751,43181.2759749789,0.0,1.0
2023-05-24,73.81,74.105,73.657,74.06,48523,71.4318840829832,71.7173793519777,71.2838136553352,71.6738292261988,50138.4315418497,0.0,1.0
2023-05-25,74.47,74.61,74.0602,74.52,73195,72.0706192610725,72.2061085412732,71.6740227823134,72.1190082897156,75631.8137111409,0.0,1.0
2023-05-26,75.49,75.5641,74.6,74.6,109728,73.0577554453922,73.1294679858414,72.1964307355446,72.1964307355446,113381.073227626,0.0,1.0
2023-05-30,75.47,75.87,75.3698,75.87,35942,73.038399833935,73.42551206308,72.9414282205342,73.42551206308,37138.5838978868,0.0,1.0
2023-05-31,75.11,75.28,74.82,75.16,80014,72.6899988277045,72.8545215250911,72.4093424615743,72.7383878563476,82677.8323967926,0.0,1.0
2023-06-01,75.86,76.019,74.97,75.15,31295,73.4158342573514,73.5697113684365,72.5545095475037,72.728710050619,32336.875607489,0.0,1.0
2023-06-02,76.98,77.07,76.32,76.32,65426,74.4997484989574,74.586848750515,73.8610133208681,73.8610133208681,67604.1675505856,0.0,1.0
2023-06-05,76.86,77.2229,76.7,76.97,38413,74.3836148302139,74.7348224001057,74.2287699385559,74.4900706932288,39691.8486247156,0.0,1.0
2023-06-06,77.03,77.095,76.635,76.74,41146,74.5481375276005,74.6110432648366,74.1658642013198,74.2674811614704,42515.835876202,0.0,1.0
2023-06-07,76.71,77.27,76.63,77.08,30809,74.2384477442845,74.7804048650875,74.1610252984555,74.5965265562437,31834.6956571698,0.0,1.0
2023-06-08,77.1832,77.24,76.69,76.69,881871,74.6964015113631,74.7513714479017,74.2190921328273,74.2190921328273,911230.318864097,0.0,1.0
2023-06-09,77.24,77.69,77.1318,77.28,59777,74.7513714479017,75.1868727056898,74.646657589918,74.7900826708162,61767.1005971838,0.0,1.0
2023-06-12,77.97,77.97,77.35,77.38,65037,75.4578512660913,75.4578512660913,74.8578273109165,74.8868607281024,67202.2169319144,0.0,1.0
2023-06-13,78.57,78.68,78.25,78.32,144059,76.0385196098088,76.1449754728237,75.7288298264928,75.7965744665932,148855.023586492,0.0,1.0
2023-06-14,78.66,78.8255,78.08,78.57,64121,76.1256198613665,76.2857875461752,75.5643071291062,76.0385196098088,66255.7213876913,0.0,1.0
2023-06-15,79.62,79.86,78.44,78.44,583392,77.0546892113145,77.2869565488015,75.9127081353367,75.9127081353367,602814.332462189,0.0,1.0
2023-06-16,79.22,79.97,79.22,79.95,46174,76.6675769821695,77.3934124118164,76.6675769821695,77.3740568003591,47711.2284486402,0.0,1.0
2023-06-20,78.65,78.86,78.31,78.61,79626,76.3863399476956,76.5902958458395,76.0561256364151,76.347491205192,81985.6652941902,0.2794,1.0
2023-06-21,78.21,78.6,78.14,78.46,38948,75.9590037801561,76.3377790195661,75.8910184807748,76.2018084208035,40102.198928467,0.0,1.0
2023-06-22,78.54,78.57,77.99,77.99,34669,76.2795059058107,76.3086424626884,75.7453356963863,75.7453356963863,35696.3935157396,0.0,1.0
2023-06-23,77.92,78.26,77.865,77.96,3951592,75.677350397005,76.0075647082856,75.6239333760626,75.7161991395086,4068694.88723783,0.0,1.0
2023-06-26,77.62,78.19,77.6,77.82,186354,75.385984828228,75.9395794089043,75.3665604569762,75.580228540746,191876.480926249,0.0,1.0
2023-06-27,78.46,78.58,77.74,77.78,37399,76.2018084208035,76.3183546483143,75.5025310557388,75.5413797982424,38507.295309791,0.0,1.0
2023-06-28,78.5,78.66,78.22,78.24,109783,76.2406571633071,76.3960521333215,75.968715965782,75.9881403370338,113036.348592069,0.0,1.0
2023-06-29,78.78,78.86,78.41,78.46,85077,76.5125983608323,76.5902958458395,76.153247492674,76.2018084208035,87598.2021730819,0.0,1.0
2023-06-30,79.71,79.9175,79.36,79.36,194688,77.4158316240409,77.6173594757783,77.0759051271344,77.0759051271344,200457.453655782,0.0,1.0
2023-07-03,79.89,79.89,79.66,79.68,25327,77.5906509653071,77.5906509653071,77.3672706959114,77.3866950671632,26077.549354557,0.0,1.0
2023-07-05,79.76,79.86,79.52,79.52,100888,77.4643925521704,77.5615144084294,77.2313000971488,77.2313000971488,103877.750988374,0.0,1.0
2023-07-06,79.06,79.11,78.635,79.05,49566,76.7845395583575,76.833100486487,76.3717716692568,76.7748273727316,51034.8565289206,0.0,1.0
2023-07-07,78.92,79.65,78.88,78.95,102749,76.6485689595949,77.3575585102855,76.6097202170913,76.6777055164726,105793.90052637,0.0,1.0
2023-07-10,79.13,79.13,78.81,78.83,41934,76.8525248577388,76.8525248577388,76.54173491771,76.5611592889618,43176.6871178581,0.0,1.0
2023-07-11,79.68,79.79,79.12,79.31,94733,77.3866950671632,77.4935291090481,76.8428126721129,77.027344199005,97540.3515222982,0.0,1.0
2023-07-12,80.33,80.5491,80.095,80.37,92809,78.0179871328467,78.2307811199101,77.789750770638,78.0568358753503,95559.3350198238,0.0,1.0
2023-07-13,81.03,81.16,80.59,80.67,50584,78.6978401266596,78.8240985397963,78.27050395912,78.3482014441272,52083.0243041383,0.0,1.0
2023-07-14,80.85,81.29,80.81,81.1,69644,78.5230207853934,78.950356952933,78.4841720428898,78.7658254260409,71707.8551446585,0.0,1.0
2023-07-17,81.26,81.43,80.91,80.91,42665,78.9212203960553,79.0863275516955,78.5812938991488,78.5812938991488,43929.3498326755,0.0,1.0
2023-07-18,81.89,81.99,81.17,81.25,70569,79.5330880904869,79.6302099467459,78.8338107254222,78.9115082104294,72660.2669246943,0.0,1.0
2023-07-19,82.06,82.262,81.91,82.06,44364,79.6981952461272,79.8943813957703,79.5525124617387,79.6981952461272,45678.6986048709,0.0,1.0
2023-07-20,81.45,82.01,81.3415,81.78,801812,79.1057519229473,79.6496343179977,79.0003747089063,79.426254048602,825573.18289083,0.0,1.0
2023-07-21,81.45,81.84,81.45,81.84,76200,79.1057519229473,79.4845271623574,79.1057519229473,79.4845271623574,78458.1379878092,0.0,1.0
2023-07-24,81.77,81.9,81.54,81.61,103383,79.4165418629761,79.5428002761128,79.1931615935804,79.2611468929617,106446.688708578,0.0,1.0
2023-07-25,82.01,82.25,81.71,81.71,65503,79.6496343179977,79.8827267730193,79.3582687492207,79.3582687492207,67444.1392731688,0.0,1.0
2023-07-26,82.01,82.18,81.71,81.91,56285,79.6496343179977,79.814741473638,79.3582687492207,79.5525124617387,57952.9697722288,0.0,1.0
2023-07-27,81.51,82.735,81.36,82.68,59337,79.1640250367027,80.3537677758754,79.0183422523143,80.3003507549329,61095.4138291684,0.0,1.0
2023-07-28,82.33,82.4516,82.005,82.1,137052,79.9604242580264,80.0785244352374,79.6447782251847,79.7370439886308,141113.447867523,0.0,1.0
2023-07-31,82.55,82.55,82.2332,82.43,65610,80.1740923417962,80.1740923417962,79.8664103011677,80.0575461142855,67554.3101493459,0.0,1.0
2023-08-01,82.28,82.3464,82.08,82.23,108466,79.911863329897,79.9763522424529,79.717619617379,79.8633024017675,111680.320144169,0.0,1.0
2023-08-02,81.05,81.61,80.95,81.59,76352,78.7172644979114,79.2611468929617,78.6201426416524,79.2417225217099,78614.642410042,0.0,1.0
2023-08-03,80.87,81.2022,80.6,80.66,35885,78.5424451566452,78.8650839631376,78.2802161447459,78.3384892585013,36948.4288936028,0.0,1.0
2023-08-04,80.45,81.5699,80.4,81.24,76610,78.1345333603575,79.2222010286019,78.0859724322279,78.9017960248035,78880.2880740952,0.0,1.0
2023-08-07,81.155,81.2,80.69,80.76,48810,78.8192424469833,78.8629472822999,78.367625815379,78.4356111147603,50256.4529551833,0.0,1.0
2023-08-08,80.81,80.8699,80.2337,80.67,43507,78.4841720428898,78.5423480347889,77.9244587852693,78.3482014441272,44796.3019610973,0.0,1.0
2023-08-09,80.2,80.82,80.19,80.82,33200,77.89172871971,78.4938842285157,77.8820165340841,78.4938842285157,34183.8606456071,0.0,1.0
2023-08-10,80.26,81.2999,80.12,80.61,43617,77.9500018334654,78.9599720167026,77.8140312347028,78.2899283303718,44909.5617403447,0.0,1.0
2023-08-11,80.2,80.335,79.85,79.93,48973,77.89172871971,78.0228432256596,77.5518022228035,77.6294997078107,50424.2833553409,0.0,1.0
2023-08-14,80.65,80.65,80.0,80.01,227068,78.3287770728754,78.3287770728754,77.697485007192,77.7071971928179,233797.014128817,0.0,1.0
2023-08-15,79.71,80.32,79.59,80.3,55527,77.4158316240409,78.0082749472208,77.2992853965301,77.988850575969,57172.5069297779,0.0,1.0
2023-08-16,79.07,79.87,79.07,79.58,87812,76.7942517439834,77.5712265940553,76.7942517439834,77.2895732109042,90414.2521389172,0.0,1.0
2023-08-17,78.54,79.32,78.4399,79.32,35641,76.2795059058107,77.0370563846308,76.1822869276955,77.0370563846308,36697.1981105447,0.0,1.0
2023-08-18,78.55,78.68,77.86,77.89,56689,76.2892180914366,76.4154765045733,75.6190772832496,75.6482138401273,58368.9420523742,0.0,1.0
2023-08-21,79.02,79.1699,78.41,78.69,61770,76.7456908158539,76.8912764783861,76.153247492674,76.4251886901992,63600.5142192516,0.0,1.0
2023-08-22,78.86,79.39,78.7675,79.39,53663,76.5902958458395,77.1050416840121,76.5004581287999,77.1050416840121,55253.2684887113,0.0,1.0
2023-08-23,79.74,79.875,78.99,78.99,375456,77.4449681809186,77.5760826868682,76.7165542589762,76.7165542589762,386582.397064972,0.0,1.0
2023-08-24,78.64,80.08,78.64,79.98,124010,76.3766277620697,77.7751824921992,76.3766277620697,77.6780606359402,127684.956586197,0.0,1.0
2023-08-25,79.2,79.42,78.39,78.83,134657,76.9205101571201,77.1341782408899,76.1338231214223,76.5611592889618,138647.473582998,0.0,1.0
2023-08-28,79.66,79.7641,79.34,79.49,61502,77.3672706959114,77.468374548277,77.0564807558827,77.2021635402711,63324.5722116304,0.0,1.0
2023-08-29,80.83,80.91,79.6,79.6,153590,78.5035964141416,78.5812938991488,77.308997582156,77.308997582156,158141.540860205,0.0,1.0
2023-08-30,81.23,81.3,80.725,80.87,59612,78.8920838391776,78.9600691385589,78.4016184650697,78.5424451566452,61378.5632772871,0.0,1.0
2023-08-31,81.14,81.5531,81.14,81.31,35210,78.8046741685445,79.2058845567504,78.8046741685445,78.9697813241848,36253.4257027659,0.0,1.0
2023-09-01,81.34,81.68,81.12,81.64,42221,78.9989178810625,79.329132192343,78.7852497972927,79.2902834498394,43472.1921782584,0.0,1.0
2023-09-05,81.01,81.2995,81.01,81.22,86400,78.6784157554078,78.9595835292776,78.6784157554078,78.8823716535517,88960.4084271222,0.0,1.0
2023-09-06,80.47,80.83,80.04,80.83,88938,78.1539577316092,78.5035964141416,77.7363337496956,78.5035964141416,91573.6204246689,0.0,1.0
2023-09-07,80.18,80.3,79.86,79.86,37291,77.8723043484582,77.988850575969,77.5615144084294,77.5615144084294,38396.0947992571,0.0,1.0
2023-09-08,80.37,80.6084,80.1794,80.235,43137,78.0568358753503,78.2883743806717,77.8717216173206,77.9257213694006,44415.3372490829,0.0,1.0
2023-09-11,80.92,80.92,80.62,80.78,371463,78.5910060847747,78.5910060847747,78.2996405159977,78.4550354860121,382471.067078288,0.0,1.0
2023-09-12,80.48,80.88,80.4,80.58,42195,78.1636699172351,78.5521573422711,78.0859724322279,78.2607917734941,43445.4216849817,0.0,1.0
2023-09-13,80.52,80.72,80.2701,80.44,45704,78.2025186597387,78.3967623722567,77.9598111409475,78.1248211747315,47058.4086429768,0.0,1.0
2023-09-14,81.16,81.31,80.73,80.94,39352,78.8240985397963,78.9697813241848,78.4064745578826,78.6104304560265,40518.1712086124,0.0,1.0
2023-09-15,80.23,80.9,80.15,80.9,51610,77.9208652765877,78.5715817135229,77.8431677915805,78.5715817135229,53139.4291542103,0.0,1.0
2023-09-18,80.21,80.47,80.08,80.08,43224,77.9014409053359,78.1539577316092,77.7751824921992,77.7751824921992,44504.9154381242,0.0,1.0
2023-09-19,79.82,79.86,79.32,79.71,54647,77.7952964286304,77.8342817939166,77.3079793625528,77.6880866740933,56069.2450603571,0.28071,1.0
2023-09-20,79.06,80.05,79.06,79.99,48666,77.0545744881924,78.0194622790261,77.0545744881924,77.9609842310968,49932.5833093736,0.0,1.0
2023-09-21,77.69,78.55,77.675,78.48,50175,75.7193257271398,76.5575110807933,75.7047062151574,76.4892866915424,51480.8566051826,0.0,1.0
2023-09-22,77.58,78.16,77.54,77.93,45026,75.6121159726027,76.1774037692527,75.5731306073165,75.953237918857,46197.8485202781,0.0,1.0
2023-09-25,77.92,77.92,77.29,77.29,103192,75.9434915775355,75.9434915775355,75.3294720742777,75.3294720742777,105877.679218774,0.0,1.0
2023-09-26,76.76,77.46,76.612,77.39,50241,74.8129159842354,75.4951598767441,74.6686701326764,75.4269354874932,51548.574323886,0.0,1.0
2023-09-27,76.78,77.16,76.14,76.97,54516,74.8324086668785,75.2027696370975,74.2086428222992,75.017589151988,55934.8356489913,0.0,1.0
2023-09-28,77.3,77.5,76.6,76.65,130942,75.3392184155992,75.5341452420303,74.6569745230906,74.7057062296983,134349.901855423,0.0,1.0
2023-09-29,77.08,77.9,76.8801,77.83,60313,75.1247989065251,75.9239988948924,74.9299695435073,75.8557745056415,61882.7086084381,0.0,1.0
2023-10-02,77.08,77.29,76.575,76.95,52383,75.1247989065251,75.3294720742777,74.6326086697867,74.9980964693449,53746.322103623,0.0,1.0
2023-10-03,76.04,76.68,75.7401,76.6,96372,74.1111794090836,74.734945253663,73.8188866328503,74.6569745230906,98880.1816194253,0.0,1.0
2023-10-04,76.58,76.6513,75.85,76.02,63216,74.6374818404475,74.7069732540701,73.9259989239741,74.0916867264405,64861.2622053458,0.0,1.0
2023-10-05,76.48,76.66,75.95,76.47,57351,74.540018427232,74.7154525710199,74.0234623371897,74.5302720859104,58843.6194751137,0.0,1.0
2023-10-06,77.48,77.7253,75.84,76.05,39639,75.5146525593872,75.7537303120049,73.9162525826526,74.1209257504052,40670.646237625,0.0,1.0
2023-10-09,77.98,78.02,77.08,77.08,42622,76.0019696254648,76.040954990751,75.1247989065251,75.1247989065251,43731.2819178096,0.0,1.0
2023-10-10,78.32,78.84,78.01,78.01,53720,76.3333452303976,76.8401549791183,76.0312086494295,76.0312086494295,55118.1189203869,0.0,1.0
2023-10-11,78.72,78.77,78.13,78.58,51843,76.7231988832597,76.7719305898674,76.1481647452881,76.5867501047579,53192.2680415044,0.0,1.0
2023-10-12,78.24,78.9,77.7601,78.8,42249,76.2553744998252,76.8986330270476,75.7876475798038,76.8011696138321,43348.5742045313,0.0,1.0
2023-10-13,77.82,78.62,77.5448,78.5,57946,75.8460281643199,76.6257354700441,75.5778088511508,76.5087793741855,59454.1049694851,0.0,1.0
2023-10-16,78.56,78.7592,78.15,78.15,46458,76.5672574221148,76.7614045412402,76.1676574279312,76.1676574279312,47667.1178109333,0.0,1.0
2023-10-17,78.58,78.98,78.01,78.01,43697,76.5867501047579,76.97660375762,76.0312086494295,76.0312086494295,44834.2599118419,0.0,1.0
2023-10-18,77.58,78.42,77.44,78.28,62101,75.6121159726027,76.4308086436131,75.475667194101,76.2943598651114,63717.2431696751,0.0,1.0
2023-10-19,76.82,78.0,76.72,77.6,57600,74.8713940321647,76.0214623081079,74.7739306189492,75.6316086552458,59099.0999593128,0.0,1.0
2023-10-20,75.86,76.8199,75.85,76.76,36612,73.9357452652957,74.8712965687515,73.9259989239741,74.8129159842354,37564.8654116382,0.0,1.0
2023-10-23,75.72,76.4067,75.48,75.55,47033,73.799296486794,74.468577745345,73.5653842950767,73.6336086843276,48257.0827844854,0.0,1.0
2023-10-24,76.35,76.4997,75.9,76.14,51061,74.4133159900518,74.5592187196354,73.9747306305819,74.2086428222992,52389.9156774734,0.0,1.0
2023-10-25,75.22,75.97,75.13,75.95,78185,73.3119794207164,74.0429550198328,73.2242623488224,74.0234623371897,80219.8460124804,0.0,1.0
2023-10-26,74.3,74.99,74.12,74.99,61317,72.4153160191335,73.0878135703206,72.2398818753456,73.0878135703206,62912.8387535623,0.0,1.0
2023-10-27,74.0,74.6078,73.72,74.52,46712,72.122925779487,72.7153084050109,71.8500282224835,72.6297355282077,47927.7284253371,0.0,1.0
2023-10-30,74.86,74.96,74.32,74.44,40033,72.9611111331405,73.058574546356,72.4348087017766,72.5517647976353,41074.9004977634,0.0,1.0
2023-10-31,75.33,75.37,74.61,74.85,296018,73.4191891752534,73.4581745405396,72.7174526001017,72.9513647918189,303722.176592984,0.0,1.0
2023-11-01,76.14,76.23,75.42,75.42,201496,74.2086428222992,74.2963598941931,73.5069062471474,73.5069062471474,206740.143149335,0.0,1.0
2023-11-02,77.54,77.71,76.76,76.76,72049,75.5731306073165,75.7388184097829,74.8129159842354,74.8129159842354,73924.1502251481,0.0,1.0
2023-11-03,78.38,78.685,77.96,77.96,102382,76.3918232783269,76.6890866886342,75.9824769428217,75.9824769428217,105046.598125597,0.0,1.0
2023-11-06,78.5,78.5,78.14,78.48,97345,76.5087793741855,76.5087793741855,76.1579110866096,76.4892866915424,99878.5049572796,0.0,1.0
2023-11-07,78.7,78.88,78.4199,78.47,39580,76.7037062006166,76.8791403444045,76.4307111801999,76.4795403502209,40610.1107012083,0.0,1.0
2023-11-08,78.84,78.91,78.4146,78.81,59294,76.8401549791183,76.9083793683692,76.4255456192994,76.8109159551536,60837.1880726996,0.0,1.0
2023-11-09,78.2,79.05,78.14,79.05,78221,76.2163891345389,77.0448281468709,76.1579110866096,77.0448281468709,80256.782949955,0.0,1.0
2023-11-10,79.42,79.43,78.3,78.48,66422,77.4054427757683,77.4151891170899,76.3138525477545,76.4892866915424,68150.7016926645,0.0,1.0
2023-11-13,79.35,79.48,79.01,79.15,51339,77.3372183865174,77.4639208236976,77.0058427815847,77.1422915600864,52675.1509168605,0.0,1.0
2023-11-14,80.95,81.155,80.4,80.4,74910,78.8966329979658,79.0964329950576,78.3605842252804,78.3605842252804,76859.6107283355,0.0,1.0
2023-11-15,81.09,81.41,80.96,81.16,164216,79.0330817764676,79.3449646987572,78.9063793392874,79.1013061657184,168489.892342335,0.0,1.0
2023-11-16,81.17,81.2,80.8058,80.96,123784,79.11105250704,79.1402915310046,78.756090756109,78.9063793392874,127005.607454229,0.0,1.0
2023-11-17,81.28,81.38,81.0432,81.22,75737,79.2182622615771,79.3157256747926,78.9874688990827,79.1597842136477,77708.1342642096,0.0,1.0
2023-11-20,81.89,82.0509,81.17,81.17,130818,79.8127890821917,79.9696077140555,79.11105250704,79.11105250704,134222.674626344,0.0,1.0
2023-11-21,81.71,81.8,81.515,81.67,62062,79.6373549384038,79.7250720102978,79.4473012826335,79.5983695731176,63677.2281540776,0.0,1.0
2023-11-22,82.04,82.275,81.89,81.98,476628,79.958984202015,80.1880232230715,79.8127890821917,79.9005061540857,489032.739850822,0.0,1.0
2023-11-24,82.12,82.15,82.03,82.03,61611,80.0369549325874,80.0661939565521,79.9492378606935,79.9492378606935,63214.4904096046,0.0,1.0
2023-11-27,82.0,82.2,81.94,82.01,98421,79.9199988367288,80.1149256631599,79.8615207887995,79.9297451780504,100982.508977353,0.0,1.0
2023-11-28,82.1,82.33,81.8657,81.9,52109,80.0174622499443,80.24162810034,79.7891054727804,79.8225354235133,53465.1909683999,0.0,1.0
2023-11-29,82.13,82.77,82.07,82.53,182244,80.046701273909,80.6704671184883,79.9882232259797,80.4365549267711,186987.089808767,0.0,1.0
2023-11-30,82.43,82.49,81.92,82.28,82414,80.3390915135556,80.3975695614849,79.8420281061564,80.1928963937323,84558.9101397015,0.0,1.0
2023-12-01,82.98,83.02,82.27,82.27,64570,80.8751402862409,80.9141256515271,80.1831500524107,80.1831500524107,66250.5014648061,0.0,1.0
2023-12-04,82.51,82.56,82.1199,82.34,154924,80.417062244128,80.4657939507357,80.0368574691742,80.2513744416616,158956.058369732,0.0,1.0
2023-12-05,82.47,82.641,82.19,82.2,117545,80.3780768788418,80.5447393154403,80.1051793218383,80.1149256631599,120604.230984677,0.0,1.0
2023-12-06,82.14,82.86,82.12,82.82,138811,80.0564476152305,80.7581841903823,80.0369549325874,80.7191988250961,142423.700771739,0.0,1.0
2023-12-07,82.77,82.84,82.4424,82.5,79387,80.6704671184883,80.7386915077392,80.3511769767943,80.4073159028064,81453.1293137147,0.0,1.0
2023-12-08,83.14,83.25,82.57,82.57,144310,81.0310817473858,81.1382915019229,80.4755402920573,80.4755402920573,148065.81797098,0.0,1.0
2023-12-11,83.5,83.54,83.05,83.05,74502,81.3819500349617,81.4209354002479,80.9433646754918,80.9433646754918,76440.9921036236,0.0,1.0
2023-12-12,83.89,83.9,83.36,83.36,60804,81.7620573465022,81.7718036878237,81.2455012564599,81.2455012564599,62386.4873945496,0.0,1.0
2023-12-13,85.03,85.0531,83.86,83.94,112537,82.8731402571592,82.8956543056119,81.7328183225375,81.81078905311,115465.892571548,0.0,1.0
2023-12-14,85.37,85.64,84.94,85.36,1164276,83.2045158620919,83.4676670777739,82.7854231852652,83.1947695207704,1194577.49486509,0.0,1.0
2023-12-15,85.275,85.46,85.1101,85.28,164369,83.1119256195372,83.2922329339859,82.9512084511448,83.116798790198,168646.874326602,0.0,1.0
2023-12-18,85.72,85.8796,85.44,85.46,129413,83.5456378083463,83.7011894158382,83.2727402513428,83.2922329339859,132781.108038794,0.0,1.0
2023-12-19,85.82,85.82,85.43,85.44,86033,84.0403036157803,84.0403036157803,83.6583912595679,83.6681838840861,87854.8951197937,0.40754,1.0
2023-12-20,84.57,86.0299,84.57,85.71,80516,82.8162255509968,84.2458508044188,82.8162255509968,83.9325847460794,82221.063260206,0.0,1.0
2023-12-21,85.44,85.48,84.85,85.22,72246,83.6681838840861,83.7073543821592,83.0904190375083,83.4527461446842,73775.9319426803,0.0,1.0
2023-12-22,85.61,85.8998,85.359,85.64,72443,83.8346585008967,84.1184487594361,83.5888636254881,83.8640363744515,73977.1037527834,0.0,1.0
2023-12-26,85.97,86.11,85.705,85.705,60699,84.1871929835544,84.3242897268101,83.9276884338202,83.9276884338202,61984.4045758762,0.0,1.0
2023-12-27,86.13,86.17,85.86,85.86,321508,84.3438749758466,84.3830454739197,84.0794741138534,84.0794741138534,328316.478795051,0.0,1.0
2023-12-28,86.19,86.3149,86.11,86.13,81116,84.4026307229563,84.5249406031894,84.3242897268101,84.3438749758466,82833.7692808246,0.0,1.0
2023-12-29,85.89,86.24,85.61,86.06,98415,84.1088519874082,84.4515938455476,83.8346585008967,84.2753266042188,100499.105031959,0.0,1.0
2024-01-02,85.38,85.579,85.0,85.28,59590,83.6094281369765,83.8043013648901,83.2373084052823,83.5115018917938,60851.9196144329,0.0,1.0
2024-01-03,84.64,85.04,84.585,84.9,217690,82.8847739226246,83.2764789033554,82.8309144877742,83.1393821600996,222299.956047422,0.0,1.0
2024-01-04,84.37,85.03,84.37,84.48,169372,82.6203730606314,83.2666862788371,82.6203730606314,82.7280919303324,172958.74020701,0.0,1.0
2024-01-05,84.48,84.92,84.2599,84.38,299682,82.7280919303324,83.1589674091362,82.5125562646853,82.6301656851497,306028.27611835,0.0,1.0
2024-01-08,85.72,85.729,84.5,84.5,133713,83.9423773705976,83.9511907326641,82.7476771793689,82.7476771793689,136544.600224948,0.0,1.0
2024-01-09,85.59,85.77,85.22,85.28,47370,83.8150732518602,83.991340493189,83.4527461446842,83.5115018917938,48373.140327835,0.0,1.0
2024-01-10,86.08,86.2384,85.59,85.69,131615,84.2949118532553,84.4500270256247,83.8150732518602,83.9129994970428,134402.171506185,0.0,1.0
2024-01-11,86.05,86.4,85.32,86.34,159902,84.2655339797005,84.6082758378399,83.5506723898669,84.5495200907303,163288.196848247,0.0,1.0
2024-01-12,86.15,86.41,85.902,86.24,65508,84.3634602248832,84.6180684623582,84.1206031368301,84.4515938455476,66895.2433311339,0.0,1.0
2024-01-16,85.79,86.0736,85.5,85.78,142640,84.0109257422255,84.2886445735636,83.7269396311957,84.0011331177073,145660.644635051,0.0,1.0
2024-01-17,85.33,85.3977,84.88,85.22,61415,83.5604650143852,83.6267610823738,83.1197969110631,83.4527461446842,62715.5670938143,0.0,1.0
2024-01-18,86.05,86.14,85.3641,85.66,135926,84.2655339797005,84.3536676003649,83.5938578639925,83.883621623488,138804.46426433,0.0,1.0
2024-01-19,87.13,87.18,86.17,86.38,555767,85.3231374276735,85.3721005502648,84.3830454739197,84.5886905888034,567536.311601855,0.0,1.0
2024-01-22,87.37,87.6831,87.23,87.48,195312,85.5581604161119,85.8647674897789,85.4210636728562,85.6658792858129,199448.063831752,0.0,1.0
2024-01-23,87.6,87.64,87.26,87.49,128083,85.7833907800321,85.8225612781052,85.450441546411,85.6756719103312,130795.375398144,0.0,1.0
2024-01-24,87.66,88.31,87.62,88.15,75549,85.8421465271417,86.4786671208292,85.8029760290687,86.3219851285369,77148.8785861855,0.0,1.0
2024-01-25,88.11,88.17,87.7,88.02,93509,86.2828146304638,86.3415703775734,85.8813170252148,86.1946810097994,95489.2121367009,0.0,1.0
2024-01-26,88.08,88.3268,87.9,88.06,150958,86.253436756909,86.4951187300199,86.0771695155802,86.2338515078725,154154.792434227,0.0,1.0
2024-01-29,88.75,88.8,88.045,88.15,60370,86.909542599633,86.9585057222243,86.2191625710951,86.3219851285369,61648.437441237,0.0,1.0
2024-01-30,88.69,88.7901,88.54,88.72,178874,86.8507868525234,86.9488110239513,86.7038974847494,86.8801647260782,182661.961220206,0.0,1.0
2024-01-31,87.27,88.34,87.24,88.19,179331,85.4602341709293,86.508044994384,85.4308562973744,86.36115562661,183128.638972577,0.0,1.0
2024-02-01,88.37,88.37,87.395,87.6,75739,86.5374228679388,86.5374228679388,85.5826419774076,85.7833907800321,77342.9021593813,0.0,1.0
2024-02-02,89.27,89.5716,88.41,88.41,94000,87.418759074583,87.7141046300539,86.5765933660119,86.5765933660119,95990.609896907,0.0,1.0
2024-02-05,88.96,89.2,88.5488,89.16,75254,87.1151877145166,87.3502107029551,86.7125149943254,87.311040204882,76847.6314593814,0.0,1.0
2024-02-06,89.2,89.2,88.87,89.13,97042,87.3502107029551,87.3502107029551,87.0270540938522,87.2816623313272,99097.0294214432,0.0,1.0
2024-02-07,89.96,90.04,89.47,89.6,140220,88.0944501663435,88.1727911624896,87.6146115649483,87.7419156836858,143189.397018556,0.0,1.0
2024-02-08,90.1,90.1,89.88,89.94,158409,88.2315469095992,88.2315469095992,88.0161091701973,88.074864917307,161763.580033608,0.0,1.0
2024-02-09,90.58,90.68,90.09,90.18,227944,88.7015928864761,88.7995191316588,88.221754285081,88.3098879057454,232771.101939794,0.0,1.0
2024-02-12,90.5,90.99,90.42,90.61,150047,88.62325189033,89.1030904917251,88.5449108941838,88.7309707600309,153224.500459587,0.0,1.0
2024-02-13,89.27,89.595,88.68,89.27,149957,87.418759074583,87.7370193714267,86.8409942280051,87.418759074583,153132.594556495,0.0,1.0
2024-02-14,90.16,90.17,89.3601,89.77,112605,88.2903026567089,88.3000952812271,87.5069906214926,87.9083903004964,114989.602419587,0.0,1.0
2024-02-15,90.75,90.7799,90.17,90.2,842783,88.8680675032867,88.8973474505963,88.3000952812271,88.3294731547819,860630.363624947,0.0,1.0
2024-02-16,90.31,90.89,90.21,90.7,178491,88.4371920244829,89.0051642465425,88.3392657793002,88.8191043806954,182270.850543711,0.0,1.0
2024-02-20,89.77,89.99,89.35,89.87,151371,87.9083903004964,88.1238280398983,87.4971000707291,88.0063165456791,154576.538411752,0.0,1.0
2024-02-21,89.83,89.83,89.15,89.43,177818,87.967146047606,87.967146047606,87.3012475803637,87.5754410668753,181583.598623917,0.0,1.0
2024-02-22,91.68,91.81,90.8549,90.99,140678,89.7787815834857,89.9060857022232,88.9707921344833,89.1030904917251,143657.095947629,0.0,1.0
2024-02-23,91.69,92.105,91.58,91.96,116512,89.7885742080039,90.1949681255121,89.680855338303,90.0529750699972,118979.339790515,0.0,1.0
2024-02-26,91.39,91.86,91.39,91.77,85135,89.4947954724559,89.9550488248145,89.4947954724559,89.8669152041501,86937.8784422679,0.0,1.0
2024-02-27,91.59,91.61,91.24,91.54,77473,89.6906479628213,89.7102332118578,89.3479061046819,89.6416848402299,79113.6225589689,0.0,1.0
2024-02-28,91.45,91.5778,91.23,91.24,69177,89.5535512195655,89.678700960909,89.3381134801636,89.3479061046819,70641.9406472164,0.0,1.0
2024-02-29,91.88,92.07,91.3,91.8,150451,89.974634073851,90.1606939396981,89.4066618517915,89.8962930777049,153637.055846804,0.0,1.0
2024-03-01,92.64,92.68,91.92,91.95,81633,90.7188735372394,90.7580440353125,90.0138045719241,90.0431824454789,83361.7176352577,0.0,1.0
2024-03-04,92.58,92.85,92.48,92.49,108211,90.6601177901298,90.9245186521231,90.5621915449472,90.5719841694654,110502.551995258,0.0,1.0
2024-03-05,91.59,92.15,91.17,92.09,83187,89.6906479628213,90.2390349358443,89.279357733054,90.1802791887347,84948.6262286596,0.0,1.0
2024-03-06,92.03,92.44,91.83,92.1,118218,90.1215234416251,90.5230210468741,89.9256709512597,90.1900718132529,120721.467242474,0.0,1.0
2024-03-07,93.09,93.13,92.55,92.55,280273,91.1595416405615,91.1987121386346,90.630739916575,90.630739916575,286208.257528041,0.0,1.0
2024-03-08,92.41,93.53,92.305,93.18,87262,90.4936431733193,91.5904171193654,90.3908206158775,91.247675261226,89109.9212853607,0.0,1.0
2024-03-11,92.27,92.39,91.85,92.06,89958,90.3565464300635,90.4740579242827,89.9452562002962,90.1509013151799,91863.0136713401,0.0,1.0
2024-03-12,93.26,93.36,92.2501,92.66,103282,91.3260162573721,91.4239425025548,90.3370591072722,90.738458786276,105469.172035876,0.0,1.0
2024-03-13,93.12,93.37,92.91,93.28,80485,91.1889195141163,91.433735127073,90.9832743992327,91.3456015064086,82189.4067824742,0.0,1.0
2024-03-14,92.94,93.4,92.406,93.37,145711,91.0126522727875,91.4631130006279,90.489726123512,91.433735127073,148796.678283917,0.0,1.0
2024-03-15,92.27,92.61,92.04,92.36,146910,90.3565464300635,90.6894956636846,90.1313160661433,90.4446800507279,150021.069148453,0.0,1.0
2024-03-18,92.87,93.28,92.78,93.02,114645,90.9441039011596,91.3456015064086,90.8559702804952,91.0909932689336,117072.802889691,0.0,1.0
2024-03-19,93.12,93.13,92.3188,92.36,97614,91.4240698066735,91.4338876835858,90.6374615084658,90.6779111613442,99424.7543258733,0.24013,1.0
2024-03-20,93.94,93.99,93.045,93.11,96135,92.2291357134763,92.2782250980374,91.3504357298318,91.4142519297613,97918.3186542691,0.0,1.0
2024-03-21,94.33,94.65,94.28,94.51,170412,92.6120329130532,92.9262049742445,92.5629435284921,92.7887546974733,173573.168133472,0.0,1.0
2024-03-22,94.14,94.364,94.08,94.36,126212,92.4254932517209,92.6454136945548,92.3665859902475,92.6414865437899,128553.251510819,0.0,1.0
2024-03-25,93.9,94.06,93.84,93.92,109443,92.1898642058274,92.346950236423,92.130956944354,92.2094999596518,111473.184048257,0.0,1.0
2024-03-26,93.65,94.19,93.62,94.1,160111,91.9444172830217,92.474582636282,91.914963652285,92.3862217440719,163081.083040034,0.0,1.0
2024-03-27,94.42,94.45,93.8283,94.09,134741,92.7003938052633,92.729847436,92.1194700283667,92.3764038671597,137240.465738751,0.0,1.0
2024-03-28,94.43,94.7,94.41,94.45,318718,92.7102116821755,92.9752943588057,92.690575928351,92.729847436,324630.266654718,0.0,1.0
2024-04-01,94.32,94.66,94.07,94.66,140603,92.602215036141,92.9360228511567,92.3567681133352,92.9360228511567,143211.206717077,0.0,1.0
2024-04-02,93.68,93.69,93.25,93.46,147060,91.9738709137583,91.9836887906706,91.5517022065325,91.7578776216893,149787.985034554,0.0,1.0
2024-04-03,93.78,94.0524,93.45,93.46,92585,92.0720496828806,92.3394886499697,91.7480597447771,91.7578776216893,94302.4656223592,0.0,1.0
2024-04-04,92.66,94.6,92.62,94.43,105947,90.972447468711,92.8771155896834,90.9331759610621,92.7102116821755,107912.332724438,0.0,1.0
2024-04-05,93.65,93.93,92.81,92.86,82384,91.9444172830217,92.2193178365641,91.1197156223945,91.1688050069556,83912.2355439049,0.0,1.0
2024-04-08,93.66,93.9557,93.5578,93.81,66563,91.9542351599339,92.2445497802285,91.8538964578909,92.1015033136173,67797.7536233849,0.0,1.0
2024-04-09,93.83,93.98,92.94,93.97,259158,92.1211390674418,92.2684072211252,91.2473480222534,92.258589344213,263965.419730619,0.0,1.0
2024-04-10,92.9,93.2581,92.56,92.6,140139,91.2080765146045,91.5596546868314,90.8742686995887,90.9135402072376,142738.599447554,0.0,1.0
2024-04-11,93.63,93.8199,92.61,93.2,129895,91.9247815291972,92.1112230117604,90.9233580841499,91.5026128219714,132304.571712657,0.0,1.0
2024-04-12,92.25,93.17,91.99,92.91,175831,90.5699145153096,91.4731591912347,90.3146497155917,91.2178943915167,179092.691395421,0.0,1.0
2024-04-15,91.105,93.01,90.96,92.95,78883,89.4457676088595,91.316073160639,89.3034083936321,91.2571658991656,80346.2914693369,0.0,1.0
2024-04-16,90.9,91.41,90.73,91.12,95782,89.2445011321588,89.7452128546824,89.0775972246509,89.4604944242278,97558.7704513777,0.0,1.0
2024-04-17,90.38,91.34,90.2,91.31,68748,88.7339715327229,89.6764877162968,88.5572497483028,89.6470340855601,70023.2857007717,0.0,1.0
2024-04-18,90.21,90.94,90.04,90.63,415443,88.567067625215,89.2837726398077,88.4001637177071,88.9794184555286,423149.529897389,0.0,1.0
2024-04-19,89.42,90.36,89.171,90.17,739581,87.7914553491489,88.7143357788984,87.5469902140344,88.5277961175661,753300.338364207,0.0,1.0
2024-04-22,90.11,90.7299,89.495,89.84,167382,88.4688888560927,89.0774990458818,87.8650894259906,88.2038061794625,170486.961179475,0.0,1.0
2024-04-23,91.3,91.3958,90.52,90.65,124241,89.6372162086479,89.7312714694671,88.8714218094941,88.999054209353,126545.689165497,0.0,1.0
2024-04-24,91.26,91.585,90.8799,91.37,82004,89.597944700999,89.9170257006464,89.2247671995652,89.7059413470335,83525.1864869681,0.0,1.0
2024-04-25,90.95,91.08,89.84,90.02,198644,89.2935905167199,89.4212229165789,88.2038061794625,88.3805279638826,202328.875963579,0.0,1.0
2024-04-26,91.79,92.0799,91.38,91.53,129139,90.1182921773471,90.4029124290326,89.7157592239457,89.8630273776292,131534.547799383,0.0,1.0
2024-04-29,92.13,92.21,91.62,92.15,102262,90.4520999923629,90.5306430076607,89.9513882698392,90.4717357461873,104158.975422301,0.0,1.0
2024-04-30,90.64,92.01,90.64,91.88,117993,88.9892363324408,90.3342854694162,88.9892363324408,90.2066530695572,120181.787829336,0.0,1.0
2024-05-01,90.39,91.69,90.3495,90.62,89879,88.7437894096351,90.0201134082248,88.7040270081406,88.9696005786164,91546.268916909,0.0,1.0
2024-05-02,91.29,91.355,90.26,91.0,88663,89.6273983317357,89.6912145316652,88.6161570097761,89.342679901281,90307.7119347112,0.0,1.0
2024-05-03,92.4,92.54,91.87,92.38,119906,90.7171826689931,90.8546329457643,90.196835192645,90.6975469151686,122130.274265967,0.0,1.0
2024-05-06,93.34,93.35,92.7409,92.82,577307,91.6400630987426,91.6498809756548,91.0518740929309,91.1295334993067,588016.131350082,0.0,1.0
2024-05-07,93.45,93.71,93.3226,93.48,797234,91.7480597447771,92.003324544495,91.6229799929153,91.7775133755138,812022.810152572,0.0,1.0
2024-05-08,93.42,93.505,93.01,93.01,60280,91.7186061140404,91.8020580677943,91.316073160639,91.316073160639,61398.2030319794,0.0,1.0
2024-05-09,93.93,93.95,93.34,93.37,129939,92.2193178365641,92.2389535903885,91.6400630987426,91.6695167294793,132349.38791925,0.0,1.0
2024-05-10,94.04,94.335,93.9,94.14,93918,92.3273144825986,92.6169418515093,92.1898642058274,92.4254932517209,95660.1929720876,0.0,1.0
2024-05-13,94.05,94.34,93.94,94.34,54300,92.3371323595108,92.6218507899654,92.2291357134763,92.6218507899654,55307.2731359735,0.0,1.0
2024-05-14,94.49,94.5701,94.01,94.03,65319,92.7691189436489,92.8477601377158,92.2978608518619,92.3174966056863,66530.6772369917,0.0,1.0
2024-05-15,95.64,95.72,94.845,94.91,93832,93.8981747885552,93.976717803853,93.117653574033,93.1814697739625,95572.5976592019,0.0,1.0
2024-05-16,95.47,95.97,95.47,95.62,62138,93.7312708810473,94.2221647266587,93.7312708810473,93.8785390347307,63290.6692103705,0.0,1.0
2024-05-17,95.61,95.64,95.3175,95.51,114227,93.8687211578185,93.8981747885552,93.5815482581358,93.7705423886962,116345.927965062,0.0,1.0
2024-05-20,95.73,96.02,95.57,95.57,123040,93.9865356807652,94.2712541112198,93.8294496501696,93.8294496501696,125322.410435547,0.0,1.0
2024-05-21,95.95,96.009,95.54,95.54,85690,94.2025289728343,94.2604544466164,93.7999960194329,93.7999960194329,87279.5623392554,0.0,1.0
2024-05-22,95.67,95.97,95.33,95.82,68911,93.9276284192918,94.2221647266587,93.5938206042761,94.0748965729753,70189.3093751947,0.0,1.0
2024-05-23,94.94,96.22,94.78,96.22,86692,93.2109234046991,94.4676116494644,93.0538373741035,94.4676116494644,88300.1495893889,0.0,1.0
2024-05-24,95.57,95.7325,95.135,95.2,67133,93.8294496501696,93.9889901499933,93.4023720044876,93.4661882044171,68378.3272087902,0.0,1.0
2024-05-28,95.58,95.76,95.145,95.76,89488,93.8392675270818,94.0159893115019,93.4121898813998,94.0159893115019,91148.015808324,0.0,1.0
2024-05-29,94.92,95.179,94.8,94.8,162836,93.1912876508747,93.4455706629014,93.073473127928,93.073473127928,165856.632198331,0.0,1.0
2024-05-30,94.29,94.7513,94.1,94.62,58579,92.5727614054043,93.0256600673654,92.3862217440719,92.8967513435078,59665.6492271122,0.0,1.0
2024-05-31,94.95,95.09,93.5,94.49,286608,93.2207412816114,93.3581915583826,91.7971491293382,92.7691189436489,291924.621343556,0.0,1.0
2024-06-03,95.11,95.411,94.22,95.31,449204,93.377827312207,93.6733454072651,92.5040362670187,93.5741848504516,457536.801505927,0.0,1.0
2024-06-04,95.23,95.375,94.6602,94.95,51859,93.4956418351538,93.6380010503811,92.936219208695,93.2207412816114,52820.9922202293,0.0,1.0
2024-06-05,96.395,96.395,95.4401,95.71,93308,94.6394244954284,94.6394244954284,93.7019154290797,93.9668999269408,95038.8773806891,0.0,1.0
2024-06-06,96.38,96.4792,96.09,96.44,72649,94.6246976800601,94.7220910190294,94.3399792496054,94.6836049415335,73996.6498352732,0.0,1.0
2024-06-07,96.3,96.75,96.06,96.18,91597,94.5461546647623,94.9879591258126,94.3105256188688,94.4283401418155,93296.1380743234,0.0,1.0
2024-06-10,96.57,96.585,96.06,96.13,44609,94.8112373413924,94.8259641567608,94.3105256188688,94.3792507572544,45436.5036339345,0.0,1.0
2024-06-11,96.82,96.83,96.0,96.35,57110,95.0566842641981,95.0665021411104,94.2516183573954,94.5952440493234,58169.3990570064,0.0,1.0
2024-06-12,97.65,98.1241,97.53,97.72,100868,95.8715680479131,96.3370335923219,95.7537535249664,95.9402931862987,102739.116513432,0.0,1.0
2024-06-13,97.78,98.05,97.32,98.05,161960,95.9992004477721,96.2642831244023,95.5475781098096,96.2642831244023,164964.382267077,0.0,1.0
2024-06-14,97.86,97.86,97.3951,97.43,63381,96.0777434630699,96.0777434630699,95.6213103654204,95.6555747558441,64556.7270466139,0.0,1.0
2024-06-17,98.58,98.86,97.656,97.75,52584,96.7846306007504,97.0595311542928,95.8774587740605,95.9697468170354,53559.4410788587,0.0,1.0
2024-06-18,98.82,98.89,98.58,98.58,422299,97.0202596466439,97.0889847850295,96.7846306007504,96.7846306007504,430132.709724649,0.0,1.0
2024-06-20,98.58,99.1484,98.29,98.96,97570,96.7846306007504,97.3426787244415,96.4999121702958,97.1577099234151,99379.9381192805,0.0,1.0
2024-06-21,98.43,98.67,98.2885,98.44,56052,96.637362447067,96.8729914929605,96.4984394887589,96.6471803239792,57091.7729984822,0.0,1.0
2024-06-24,98.16,98.8486,98.16,98.33,47539,96.3722797704368,97.0483387746129,96.3722797704368,96.5391836779447,48420.8555729474,0.0,1.0
2024-06-25,98.22,98.29,97.82,98.05,261495,96.7479215589756,96.8168724295633,96.3539165841885,96.5804694446911,265473.805391711,0.32261,1.0
2024-06-26,98.35,98.46,98.0,98.0,90653,96.8759731757814,96.9843245438478,96.5312188228427,96.5312188228427,92032.3405043109,0.0,1.0
2024-06-27,98.54,98.5815,98.25,98.27,126079,97.0631255388053,97.1040035549394,96.7774719320846,96.797172180824,127997.368630305,0.0,1.0
2024-06-28,98.12,99.25,97.97,98.71,76861,96.6494203152788,97.7624843690524,96.5016684497336,97.2305776530898,78030.4868399484,0.0,1.0
2024-07-01,98.36,98.47,97.86,98.36,707180,96.8858233001511,96.9941746682175,96.3933170816672,96.8858233001511,717940.17360527,0.0,1.0
2024-07-02,99.01,99.02,98.06,98.06,70093,97.5260813841801,97.5359315085498,96.5903195690607,96.5903195690607,71159.5076055802,0.0,1.0
2024-07-03,99.48,99.5188,99.0,99.0,67568,97.989037229555,98.0272557121093,97.5162312598105,97.5162312598105,68596.088195595,0.0,1.0
2024-07-05,100.06,100.13,99.49,99.54,94814,98.5603444429963,98.629295313584,97.9988873539247,98.0481379757731,96256.6526488448,0.0,1.0
2024-07-08,100.2,100.3092,100.01,100.2,607582,98.6982461841718,98.8058095422887,98.5110938211479,98.6982461841718,616826.72948816,0.0,1.0
2024-07-09,100.23,100.5,100.229,100.37,153098,98.7277965572808,98.9937499152621,98.7268115448439,98.8656982984563,155427.479140558,0.0,1.0
2024-07-10,101.22,101.3,100.4,100.49,101807,99.7029588698789,99.7817598648363,98.8952486715654,98.9838997908925,103356.055394994,0.0,1.0
2024-07-11,100.4,101.43,100.28,101.28,218425,98.8952486715654,99.9098114816422,98.7770471791292,99.762059616097,221748.469158815,0.0,1.0
2024-07-12,100.98,101.6655,100.51,100.51,113907,99.4665558850067,100.141781910548,99.0036000396318,99.0036000396318,115640.164250764,0.0,1.0
2024-07-15,101.3,101.89,101.015,101.36,83367,99.7817598648363,100.362917202647,99.5010313203005,99.8408606110544,84635.4795850428,0.0,1.0
2024-07-16,101.92,101.97,101.46,101.57,139398,100.392467575756,100.441718197605,99.9393618547512,100.047713222818,141519.025312124,0.0,1.0
2024-07-17,100.46,101.105,100.455,100.78,88193,98.9543494177834,99.5896824396276,98.9494243555986,99.2695533976131,89534.9101088402,0.0,1.0
2024-07-18,99.63,100.9099,99.26,100.72,167331,98.1367890951002,99.3975065131752,97.7723344934221,99.210452651395,169877.042888011,0.0,1.0
2024-07-19,99.01,99.9,98.89,99.54,106348,97.5260813841801,98.4027424530815,97.407879891744,98.0481379757731,107966.149470536,0.0,1.0
2024-07-22,100.06,100.1666,99.4749,99.72,94462,98.5603444429963,98.6653467687771,97.9840136661265,98.2254402144273,95899.2967548588,0.0,1.0
2024-07-23,99.92,100.47,99.905,100.05,50256,98.4224427018208,98.9641995421531,98.4076675152663,98.5504943186266,51020.675591372,0.0,1.0
2024-07-24,97.59,99.12,97.57,98.98,102634,96.1273637236859,97.6344327522466,96.1076634749465,97.4965310110711,104195.638702739,0.0,1.0
2024-07-25,97.11,98.74,97.11,97.62,109602,95.6545577539413,97.2601280261988,95.6545577539413,96.1569140967949,111269.661058691,0.0,1.0
2024-07-26,98.19,98.72,97.74,97.78,125174,96.7183711858665,97.2404277774595,96.275115589231,96.3145160867098,127078.598505142,0.0,1.0
2024-07-29,98.26,98.6587,97.99,98.54,76005,96.7873220564543,97.1800465150733,96.521368698473,97.0631255388053,77161.4622795732,0.0,1.0
2024-07-30,97.78,98.7,97.23,98.44,60971,96.3145160867098,97.2207275287201,95.7727592463775,96.9646242951085,61898.7108301803,0.0,1.0
2024-07-31,99.32,99.8301,98.94,99.14,77043,97.8314352396401,98.3338900837374,97.4571305135924,97.654133000986,78215.2560805889,0.0,1.0
2024-08-01,97.91,100.09,97.3201,99.61,82000,96.4425677035156,98.5898948161053,95.8615088669483,98.1170888463608,83247.6798490231,0.0,1.0
2024-08-02,96.05,96.77,95.35,96.46,385630,94.6104445707555,95.3196535253723,93.920935864878,95.0142996699123,391497.594880229,0.0,1.0
2024-08-05,93.22,94.38,91.91,91.96,185289,91.8228593741367,92.9654738010193,90.5324930817089,90.5817437035573,188108.284774947,0.0,1.0
2024-08-06,94.11,95.47,93.44,93.67,112615,92.699520443038,94.0391373573142,92.0395621102696,92.2661149707722,114328.505685338,0.0,1.0
2024-08-07,93.5,95.78,93.411,95.24,106478,92.0986628564876,94.3444912127742,92.0109967495975,93.8125844968116,108098.127499564,0.0,1.0
2024-08-08,95.68,95.81,94.16,94.49,66621,94.2459899690774,94.3740415858832,92.7487710648864,93.0738251690858,67634.6790148996,0.0,1.0
2024-08-09,96.17,96.4,95.42,95.64,395636,94.7286460631916,94.9551989236942,93.9898867354658,94.2065894715987,401655.842253026,0.0,1.0
2024-08-12,96.19,96.6133,95.86,96.37,100984,94.748346311931,95.1653020764994,94.4232922077316,94.9256485505852,102520.53294968,0.0,1.0
2024-08-13,97.76,97.79,96.72,96.72,56574,96.2948158379704,96.3243662110795,95.2704029035239,95.2704029035239,57434.8078021785,0.0,1.0
2024-08-14,98.1,98.31,97.4697,97.96,81852,96.6297200665394,96.8365726783027,96.0088667275187,96.491818325364,83097.4279390517,0.0,1.0
2024-08-15,99.78,99.8399,99.08,99.08,47267,98.2845409606453,98.3435432056197,97.5950322547679,97.5950322547679,47986.1961393143,0.0,1.0
2024-08-16,99.98,100.15,99.33,99.33,168319,98.4815434480389,98.6489955623234,97.8412853640098,97.8412853640098,170880.075908631,0.0,1.0
2024-08-19,100.99,100.99,100.0632,100.1,85037,99.4764060093763,99.4764060093763,98.5634964827946,98.599744940475,86330.8896502607,0.0,1.0
2024-08-20,100.75,101.19,100.58,100.85,100783,99.2400030245041,99.6734084967699,99.0725509102195,99.3385042682009,102316.474612489,0.0,1.0
2024-08-21,101.17,101.3401,100.7,100.99,99109,99.6537082480305,99.8212588635588,99.1907524026557,99.4764060093763,100617.003684839,0.0,1.0
2024-08-22,100.32,101.6,100.15,101.49,56865,98.8164476766079,100.077263595927,98.6489955623234,99.9689122278602,57730.2355440817,0.0,1.0
2024-08-23,101.46,101.51,100.63,100.9,73415,99.9393618547512,99.9886124765996,99.1218015320679,99.3877548900493,74532.0538550736,0.0,1.0
2024-08-26,101.16,101.7,100.94,101.63,63200,99.6438581236609,100.175764839623,99.4271553875279,100.106813969036,64161.6264202227,0.0,1.0
2024-08-27,101.32,101.408,100.9,100.9,65500,99.8014601135757,99.8881412080289,99.3877548900493,99.3877548900493,66496.622318427,0.0,1.0
2024-08-28,100.68,101.2788,100.1783,101.21,55556,99.1710521539163,99.7608776011726,98.6768714142896,99.6931087455092,56401.3183133211,0.0,1.0
2024-08-29,100.81,101.7386,100.62,100.96,324804,99.2991037707221,100.21378631969,99.1119514076983,99.4468556362673,329746.090313196,0.0,1.0
2024-08-30,101.76,101.97,100.5801,101.145,1504072,100.234865585842,100.441718197605,99.0726494114632,99.6290829371063,1526957.3698278,0.0,1.0
2024-09-03,99.63,101.29,99.18,101.14,110689,98.1367890951002,99.7719097404667,97.6935334984647,99.6241578749215,112373.200424494,0.0,1.0
2024-09-04,99.42,100.045,99.15,99.22,104880,97.9299364833369,98.5455692564418,97.6639831253556,97.7329339959434,106475.812958116,0.0,1.0
2024-09-05,99.14,99.85,98.71,99.41,111516,97.654133000986,98.3534918312331,97.2305776530898,97.9200863589672,113212.78373224,0.0,1.0
2024-09-06,97.48,99.3701,97.35,99.18,154003,96.0190123556194,97.8807843627322,95.8909607388136,97.6935334984647,156346.249265721,0.0,1.0
2024-09-09,98.62,98.81,97.9101,98.2,97656,97.1419265337627,97.3290788967866,96.4426662047593,96.7282213102362,99141.895406539,0.0,1.0
2024-09-10,99.02,99.04,98.04,98.95,189079,97.5359315085498,97.5556317572892,96.5706193203214,97.4669806379621,191955.951928944,0.0,1.0
2024-09-11,100.01,100.11,97.4393,98.99,122903,98.5110938211479,98.6095950648447,95.9789223494348,97.5063811354408,124773.043859567,0.0,1.0
2024-09-12,100.89,100.945,99.85,100.2,305518,99.3779047656796,99.4320804497128,98.3534918312331,98.6982461841718,310166.642098949,0.0,1.0
2024-09-13,101.38,101.6,101.0,101.08,68584,99.8605608597938,100.077263595927,99.486256133746,99.5650571287034,69627.5472532366,0.0,1.0
2024-09-16,101.56,101.58,101.0613,101.34,54345,100.037863098448,100.057563347187,99.5466373961321,99.8211603623151,55171.8922121361,0.0,1.0
2024-09-17,101.6,102.2398,101.25,102.0,92348,100.077263595927,100.707474553099,99.732509242988,100.471268570714,93753.1309597264,0.0,1.0
2024-09-18,101.36,102.5,101.2675,101.7,71868,99.8408606110544,100.963774789198,99.7497469606349,100.175764839623,72961.5153096292,0.0,1.0
2024-09-19,103.07,103.43,102.62,103.04,129962,101.525231878269,101.879836355578,101.081976281634,101.49568150516,131939.450835839,0.0,1.0
2024-09-20,102.87,103.075,102.39,102.85,148050,101.328229390876,101.530156940454,100.855423421131,101.308529142136,150302.670751803,0.0,1.0
2024-09-23,103.15,103.2499,102.9,102.99,90759,101.604032873227,101.70243561568,101.357779763985,101.446430883312,92139.9533587496,0.0,1.0
2024-09-24,103.11,103.11,102.51,102.97,91677,101.868360960687,101.868360960687,101.275586093299,101.730046824963,92794.4199833354,0.30835,1.0
2024-09-25,102.93,103.2373,102.76,103.12,155094,101.690528500471,101.994128028385,101.522575621377,101.87824054181,156984.38837326,0.0,1.0
2024-09-26,103.39,103.75,102.91,103.75,78720,102.144989232135,102.500654152568,101.670769338224,102.500654152568,79679.4914873759,0.0,1.0
2024-09-27,103.18,103.61,103.02,103.48,74799,101.937518028549,102.362340016844,101.779444730579,102.233905462243,75710.6997429399,0.0,1.0
2024-09-30,103.58,103.61,102.58,102.98,80158,102.332701273475,102.362340016844,101.344743161161,101.739926406086,81135.0187836008,0.0,1.0
2024-10-01,102.6508,103.52,102.19,103.52,112692,101.414690595513,102.273423786736,100.959439497358,102.273423786736,114065.564719199,0.0,1.0
2024-10-02,102.65,102.85,102.0425,102.4,44358,101.413900229023,101.611491851485,100.813715675792,101.166910700944,44898.6646772994,0.0,1.0
2024-10-03,102.5,102.78,102.1099,102.32,57432,101.265706512176,101.542334783623,100.880304052562,101.087874051959,58132.0192467347,0.0,1.0
2024-10-04,103.42,103.43,102.57,103.24,56432,102.174627975504,102.184507556628,101.334863580038,101.996795515288,57119.8305845479,0.0,1.0
2024-10-07,102.46,103.2313,102.3254,103.03,64319,101.226188187683,101.988200279711,101.093209025766,101.789324311702,65102.9625632181,0.0,1.0
2024-10-08,103.39,103.53,102.8001,102.82,213979,102.144989232135,102.283303367859,101.562192741681,101.581853108116,216587.117746153,0.0,1.0
2024-10-09,104.15,104.26,103.41,103.41,155281,102.895837397494,103.004512789848,102.164748394381,102.164748394381,157173.667653089,0.0,1.0
2024-10-10,104.04,104.28,103.745,103.98,118017,102.787162005139,103.024271952094,102.495714362006,102.7278845184,119455.469345346,0.0,1.0
2024-10-11,104.69,104.815,103.92,103.92,157002,103.429334778143,103.552829542182,102.668607031661,102.668607031661,158915.644340714,0.0,1.0
2024-10-14,105.52,105.6575,104.94,104.94,222671,104.249340011364,104.385184251807,103.676324306222,103.676324306222,225385.061597884,0.0,1.0
2024-10-15,104.72,105.6347,104.55,105.52,65962,103.458973521512,104.362658806846,103.291020642419,104.249340011364,66765.988535192,0.0,1.0
2024-10-16,105.15,105.27,104.619096,104.76,52008,103.883795509807,104.002350483285,103.359284596148,103.498491846005,52641.9079430318,0.0,1.0
2024-10-17,105.21,105.79,105.17,105.78,72986,103.943072996546,104.516088701688,103.903554672054,104.506209120565,73875.6016983947,0.0,1.0
2024-10-18,105.5948,105.695,105.27,105.44,52193,104.323239278165,104.422232681019,104.002350483285,104.170303362378,52829.162845536,0.0,1.0
2024-10-21,105.38,105.615,104.8775,105.43,131217,104.11102587564,104.343196032033,103.614576924202,104.160423781255,132816.359686217,0.0,1.0
2024-10-22,105.35,105.5396,104.88,104.91,67111,104.08138713227,104.268703990365,103.617046819483,103.646685562852,67928.9933080449,0.0,1.0
2024-10-23,104.35,105.03,103.76,104.92,71423,103.093429019956,103.76524053633,102.510533733691,103.656565143975,72293.5508193962,0.0,1.0
2024-10-24,104.59,104.705,104.17,104.7,73268,103.330538966912,103.444154149828,102.91559655974,103.439214359266,74161.0389011311,0.0,1.0
2024-10-25,104.5843,105.56,104.4219,105.06,71883,103.324907605671,104.288858335856,103.164463208232,103.794879279699,72759.1576040024,0.0,1.0
2024-10-28,104.88,105.26,104.87,105.17,66882,103.617046819483,103.992470902162,103.60716723836,103.903554672054,67697.2021044037,0.0,1.0
2024-10-29,105.05,105.285,104.52,104.62,174518,103.784999698576,104.01716985497,103.26138189905,103.360177710281,176645.140947585,0.0,1.0
2024-10-30,104.75,105.38,104.72,104.91,541427,103.488612264882,104.11102587564,103.458973521512,103.646685562852,548026.270802025,0.0,1.0
2024-10-31,102.76,104.035,102.76,104.035,148208,101.522575621377,102.782222214577,101.522575621377,102.782222214577,150014.45724544,0.0,1.0
2024-11-01,103.25,104.03,103.17,103.32,97539,102.006675096411,102.777282424016,101.927638447426,102.075832164273,98727.8699210767,0.0,1.0
2024-11-04,102.98,103.4707,102.7021,103.22,66801,101.739926406086,102.224717451799,101.465372846674,101.977036353042,67615.2148227669,0.0,1.0
2024-11-05,104.27,104.27,103.24,103.24,109898,103.014392370971,103.014392370971,101.996795515288,101.996795515288,111237.509597048,0.0,1.0
2024-11-06,106.91,107.07,105.95,106.48,126282,105.62260178748,105.78067508545,104.674161999659,105.197779799185,127821.208638323,0.0,1.0
2024-11-07,107.7,107.91,107.25,107.25,470680,106.403088696208,106.610559899794,105.958507545667,105.958507545667,476416.959518268,0.0,1.0
2024-11-08,108.16,108.4183,107.76,107.76,191077,106.857549427872,107.112739008283,106.462366182947,106.462366182947,193405.973004743,0.0,1.0
2024-11-11,108.35,108.59,108.1385,108.54,63283,107.045261469212,107.282371416167,106.836308328458,107.232973510552,64054.3351091921,0.0,1.0
2024-11-12,108.07,108.46,107.58,108.26,126620,106.768633197764,107.153936861566,106.28453372273,106.956345239104,128163.328406143,0.0,1.0
2024-11-13,108.04,108.4688,107.71,108.18,186163,106.738994454395,107.162630892955,106.412968277331,106.877308590119,188432.077918754,0.0,1.0
2024-11-14,107.37,108.14,107.24,108.14,248529,106.077062519144,106.837790265626,105.948627964543,106.837790265626,251558.236024722,0.0,1.0
2024-11-15,105.92,106.6868,105.63,106.66,127794,104.644523256289,105.402089536811,104.358015403718,105.375612259401,129351.63789555,0.0,1.0
2024-11-18,106.4,106.62,105.9049,106.0,63891,105.1187431502,105.336093934909,104.629605088793,104.723559905274,64669.7458158019,0.0,1.0
2024-11-19,106.83,106.95,105.77,105.77,96175,105.543565138495,105.662120111972,104.496329539442,104.496329539442,97347.2445858532,0.0,1.0
2024-11-20,106.84,106.91,105.84,106.82,132917,105.553444719618,105.62260178748,104.565486607304,105.533685557372,134537.080411935,0.0,1.0
2024-11-21,107.48,107.7725,106.42,107.33,129786,106.185737911499,106.474715659351,105.138502312446,106.037544194652,131367.917710627,0.0,1.0
2024-11-22,107.85,108.01,107.54,107.56,97897,106.551282413055,106.709355711025,106.245015398238,106.264774560484,99090.2334621397,0.0,1.0
2024-11-25,108.29,108.86,107.8995,108.67,117949,106.985983982473,107.549120106492,106.600186339615,107.361408065152,119386.640516317,0.0,1.0
2024-11-26,108.86,108.9399,108.415,108.48,82762,107.549120106492,107.628057959666,107.109478746512,107.173696023813,83770.7580599366,0.0,1.0
2024-11-27,108.46,108.84,108.26,108.84,186387,107.153936861566,107.529360944246,106.956345239104,107.529360944246,188658.808179085,0.0,1.0
2024-11-29,109.07,109.27,108.66,108.66,146535,107.756591310078,107.954182932541,107.351528484029,107.351528484029,148321.0656136,0.0,1.0
2024-12-02,109.32,109.46,109.14,109.18,140765,108.003580838156,108.14189497388,107.82574837794,107.865266702432,142480.737032781,0.0,1.0
2024-12-03,109.35,109.45,109.13,109.32,137630,108.033219581526,108.132015392757,107.815868796817,108.003580838156,139307.525576823,0.0,1.0
2024-12-04,110.14,110.19,109.74,109.74,114941,108.813706490254,108.86310439587,108.418523245328,108.418523245328,116341.977020458,0.0,1.0
2024-12-05,109.94,110.3,109.915,110.2,87436,108.616114867791,108.971779788224,108.591415914983,108.872983976993,88501.7278669995,0.0,1.0
2024-12-06,110.22,110.42,110.08,110.16,117577,108.892743139239,109.090334761702,108.754429003515,108.8334656525,119010.106333984,0.0,1.0
2024-12-09,109.55,110.23,109.48,110.23,111281,108.230811203989,108.902622720362,108.161654136127,108.902622720362,112637.366516853,0.0,1.0
2024-12-10,109.2,109.76,109.09,109.66,140852,107.885025864679,108.438282407575,107.776350472324,108.339486596343,142568.79744639,0.0,1.0
2024-12-11,110.08,110.2313,109.79,109.82,162488,108.754429003515,108.903907065908,108.467921150944,108.497559894313,164468.511341473,0.0,1.0
2024-12-12,109.49,110.0176,109.49,109.97,116628,108.17153371725,108.692780417307,108.17153371725,108.64575361116,118049.539293568,0.0,1.0
2024-12-13,109.46,109.975,109.22,109.92,179856,108.14189497388,108.650693401722,107.904785026925,108.596355705545,182048.204026341,0.0,1.0
2024-12-16,109.96,110.13,109.7198,109.72,103884,108.635874030037,108.803826909131,108.39856649146,108.398764083082,105150.206982655,0.0,1.0
2024-12-17,109.46,109.621,109.24,109.5,139085,108.14189497388,108.300956229963,107.924544189171,108.181413298373,140780.260080306,0.0,1.0
2024-12-18,106.19,109.82,106.17,109.46,174519,104.911271946614,108.497559894313,104.891512784368,108.14189497388,176646.153136247,0.0,1.0
2024-12-19,106.08,107.35,106.08,107.1,172760,104.802596554259,106.057303356898,104.802596554259,105.81031382882,174865.71327946,0.0,1.0
2024-12-20,107.29,108.16,105.62,105.62,140536,105.998025870159,106.857549427872,104.348135822595,104.348135822595,142248.94582914,0.0,1.0
2024-12-23,107.97,108.05,106.86,107.36,119150,106.669837386533,106.748874035518,105.573203881864,106.067182938021,120602.279099604,0.0,1.0
2024-12-24,108.74,108.74,107.75,107.76,104400,107.834946267966,107.834946267966,106.853186135491,106.863102904506,105276.224386384,0.40931,1.0
2024-12-26,108.72,108.96,108.275,108.46,127488,107.815112729936,108.053115186293,107.373816508773,107.557276735549,128558.000905855,0.0,1.0
2024-12-27,107.55,108.13,106.84,108.13,124589,106.654850755193,107.230023358057,105.950760155136,107.230023358057,125634.669732521,0.0,1.0
2024-12-30,106.355,106.9374,105.69,106.29,76547,105.469796857913,106.047349485341,104.810331718423,105.405337859316,77189.4554416144,0.0,1.0
2024-12-31,105.92,106.76,105.69,106.63,87915,105.038417405765,105.871426003016,104.810331718423,105.742508005823,88652.8665414652,0.0,1.0
2025-01-02,105.73,106.9,105.06,106.52,121413,104.849998794482,106.010260769225,104.185575270484,105.633423546659,122432.013710958,0.0,1.0
2025-01-03,107.07,107.2,106.09,106.22,120380,106.178845842478,106.307763839672,105.207002479018,105.335920476212,121390.343789587,0.0,1.0
2025-01-06,107.74,108.49,107.48,107.88,141045,106.843269366476,107.587027042593,106.585433372089,106.982104132685,142228.784181777,0.0,1.0
2025-01-07,106.48,108.14,106.3299,108.06,147226,105.593756470599,107.239940127072,105.444905767686,107.160605974953,148461.661029788,0.0,1.0
2025-01-08,106.62,106.8228,105.88,106.44,103275,105.732591236808,105.93370331243,104.998750329706,105.55408939454,104141.782313255,0.0,1.0
2025-01-10,105.07,105.98,104.68,105.97,226717,104.195492039499,105.097918019855,103.808738047918,105.08800125084,228619.825327661,0.0,1.0
2025-01-13,105.16,105.23,104.11,104.2,196577,104.284742960633,104.354160343738,103.243482214069,103.332733135203,198226.86169734,0.0,1.0
2025-01-14,105.33,105.83,104.7293,105.71,111714,104.453328033886,104.949166484631,103.857627719162,104.830165256452,112651.610451155,0.0,1.0
2025-01-15,107.26,107.51,106.7698,106.88,155803,106.367264453761,106.615183679134,105.881144436651,105.990427231195,157110.647395324,0.0,1.0
2025-01-16,107.13,107.61,107.0,107.53,132453,106.238346456568,106.714351369282,106.109428459374,106.635017217163,133564.671921932,0.0,1.0
2025-01-17,108.16,108.5018,107.97,108.22,93379,107.259773665102,107.598728830031,107.071355053819,107.319274279191,94162.7256415337,0.0,1.0
2025-01-21,109.14,109.19,108.4,108.71,202378,108.231617028561,108.281200873636,107.497776121459,107.805195960921,204076.549222871,0.0,1.0
2025-01-22,109.78,110.07,109.6827,109.76,114615,108.866290245515,109.153876546947,108.769800083,108.846456707485,115576.958410396,0.0,1.0
2025-01-23,110.385,110.39,109.65,109.68,104627,109.466254770916,109.471213155423,108.737372248321,108.767122555366,105505.129586917,0.0,1.0
2025-01-24,110.09,110.54,109.9053,110.42,94262,109.173710084976,109.619964690647,108.990547361271,109.500963462468,95053.1366198214,0.0,1.0
2025-01-27,108.51,108.6275,107.68,107.68,264279,107.606860580623,107.723382616548,106.783768752387,106.783768752387,266497.081461774,0.0,1.0
2025-01-28,109.48,109.64,108.22,108.72,251327,108.568787175068,108.727455479306,107.319274279191,107.815112729936,253436.375922957,0.0,1.0
2025-01-29,109.0,109.42,108.59,109.37,119625,108.092782262353,108.509286560978,107.686194732742,108.459702715904,120629.007109398,0.0,1.0
2025-01-30,109.61,109.91,108.9097,109.3,92279,108.697705172261,108.995208242708,108.003233838148,108.3902853328,93053.4933922525,0.0,1.0
2025-01-31,109.08,110.55,108.96,110.14,88242,108.172116414472,109.629881459662,108.053115186293,109.223293930051,88982.6110373878,0.0,1.0
2025-02-03,108.34,108.811,107.045,107.17,119568,107.43827550737,107.905355327971,106.154053919941,106.278013532627,120571.528711026,0.0,1.0
2025-02-04,109.06,109.171,108.315,108.4,132382,108.152282876442,108.262359012508,107.413483584833,107.497776121459,133493.076022206,0.0,1.0
2025-02-05,109.55,109.55,108.5811,108.84,329916,108.638204558172,108.638204558172,107.677368808319,107.934113958115,332684.96977642,0.0,1.0
2025-02-06,109.85,109.915,109.2323,109.78,235678,108.935707628619,109.000166627216,108.323148806569,108.866290245515,237656.034587492,0.0,1.0
2025-02-07,108.84,110.2,108.82,109.96,158440,107.934113958115,109.28279454414,107.914280420085,109.044792087783,159769.779614738,0.0,1.0
2025-02-10,109.6,109.74,109.26,109.51,133738,108.687788403247,108.826623169455,108.35061825674,108.598537482112,134860.456867683,0.0,1.0
2025-02-11,109.58,109.71,109.16,109.16,501037,108.667954865217,108.79687286241,108.251450566591,108.251450566591,505242.180439469,0.0,1.0
2025-02-12,109.28,109.5,108.4775,108.58,221963,108.37045179477,108.588620713098,107.574631081325,107.676277963727,223825.925224856,0.0,1.0
2025-02-13,110.42,110.47,109.4,109.58,225506,109.500963462468,109.550547307542,108.489453022949,108.667954865217,227398.661460497,0.0,1.0
2025-02-14,110.46,110.66,110.33,110.47,134478,109.540630538527,109.738965918825,109.411712541334,109.550547307542,135606.667653565,0.0,1.0
2025-02-18,110.72,110.74,110.21,110.62,138901,109.798466532915,109.818300070945,109.292711313155,109.699298842766,140066.789688631,0.0,1.0
2025-02-19,110.96,111.04,110.398,110.46,77186,110.036468989272,110.115803141391,109.479146570635,109.540630538527,77833.8185391518,0.0,1.0
2025-02-20,110.47,110.7,109.85,110.7,98223,109.550547307542,109.778632994885,108.935707628619,109.778632994885,99047.3811101899,0.0,1.0
2025-02-21,108.51,110.42,108.47,110.42,81341,107.606860580623,109.500963462468,107.567193504563,109.500963462468,82023.6912625752,0.0,1.0
2025-02-24,108.0,108.86,107.8164,108.86,97012,107.101105360863,107.953947496144,106.91903348175,107.953947496144,97826.217243026,0.0,1.0
2025-02-25,107.39,108.0357,106.56,107.94,113130,106.496182450955,107.136508226247,105.673090622719,107.041604746774,114079.494873866,0.0,1.0
2025-02-26,107.43,108.38,107.02,107.75,130684,106.535849527014,107.477942583429,106.129261997404,106.853186135491,131780.824786497,0.0,1.0
2025-02-27,105.74,108.06,105.7,107.96,141953,104.859915563497,107.160605974953,104.820248487438,107.061438284804,143144.404983912,0.0,1.0
2025-02-28,107.41,107.52,105.3379,105.74,178062,106.516015988985,106.625100448148,104.461162281408,104.859915563497,179556.466156017,0.0,1.0
2025-03-03,105.59,108.05,104.86,107.75,236803,104.711164028274,107.150689205938,103.987239890186,106.853186135491,238790.476660621,0.0,1.0
2025-03-04,104.26,105.82,103.39,104.71,247443,103.392233749293,104.939249715616,102.529474844997,103.838488354963,249519.777690038,0.0,1.0
2025-03-05,105.44,105.78,103.68,104.35,183546,104.56241249305,104.899582639557,102.817061146429,103.481484670427,185086.493115166,0.0,1.0
2025-03-06,103.48,104.82,103.0892,104.01,158352,102.618725766131,103.947572814127,102.231178433029,103.14431452392,159681.041034796,0.0,1.0
2025-03-07,104.06,104.249,102.22,103.17,147652,103.193898368995,103.381325303376,101.369212870254,102.311305926669,148891.236428145,0.0,1.0
2025-03-10,101.15,102.759,100.322,102.44,194320,100.30811858566,101.903726720157,99.4870101112272,101.587381788582,195950.918800404,0.0,1.0
2025-03-11,100.38,101.5,99.65,100.86,192258,99.5445273715136,100.655205501182,98.8206032334263,100.020532284229,193871.612529477,0.0,1.0
2025-03-12,100.97,101.68,100.0,101.55,242799,100.129616743392,100.83370734345,99.1676901489476,100.704789346256,244836.800812162,0.0,1.0
2025-03-13,99.5,100.88,99.21,100.77,160857,98.6718516982028,100.040365822258,98.3842653967709,99.9312813630945,162207.065384297,0.0,1.0
2025-03-14,101.6,101.76,100.36,100.36,237463,100.754373191331,100.913041495569,99.5246938334838,99.5246938334838,239456.01601019,0.0,1.0
2025-03-17,102.4,102.8697,101.5266,101.54,114393,101.547714712522,102.013505353152,100.681584106761,100.694872577241,115353.095174633,0.0,1.0
2025-03-18,101.28,102.0,101.03,102.0,131455,100.437036582854,101.151043951927,100.189117357482,101.151043951927,132558.295753947,0.0,1.0
2025-03-19,102.38,103.1,101.43,101.56,118428,101.527881174493,102.241888543565,100.585788118078,100.714706115271,119421.960743588,0.0,1.0
2025-03-20,102.21,103.09,101.6361,101.7,305797,101.359296101239,102.23197177455,100.790172727474,100.85354088148,308363.540121486,0.0,1.0
2025-03-21,102.27,102.33,101.21,101.24,105172,101.418796715329,101.478297329418,100.36761919975,100.397369506795,106054.703746789,0.0,1.0
2025-03-24,104.09,104.28,103.42,103.43,96200,103.22364867604,103.412067287323,102.559225152042,102.569141921056,97007.4021644644,0.0,1.0
2025-03-25,104.05,104.265,103.78,104.08,209601,103.458983521532,103.672762295748,103.190517153912,103.488813117934,210798.359965146,0.27731,1.0
2025-03-26,102.84,104.12,102.55,103.98,124555,102.255856466644,103.528585913137,101.967503701423,103.389381129927,125266.528907108,0.0,1.0
2025-03-27,102.46,103.179,102.18,102.52,1382295,101.878014912217,102.592930905989,101.599605345797,101.937674105021,1390191.45418209,0.0,1.0
2025-03-28,100.33,102.24,100.25,102.07,183180,99.7601135676627,101.659264538601,99.6805679772569,101.490230158989,184226.428206046,0.0,1.0
2025-03-31,100.89,101.14,98.7,99.19,759035,100.316932700503,100.565512670521,98.1393721631447,98.6265889043802,763371.039051078,0.0,1.0
2025-04-01,101.28,101.57,99.935,100.6,129606,100.704717453731,100.993070218952,99.3673572150341,100.028579935282,130346.383088071,0.0,1.0
2025-04-02,101.99,102.4458,100.16,100.16,132198,101.410684568583,101.86389556992,99.5910791880504,99.5910791880504,132953.190064324,0.0,1.0
2025-04-03,97.01,98.9199,96.96,98.34,300539,96.4589715658224,98.3580231047726,96.4092555718187,97.7814170063186,302255.849473834,0.0,1.0
2025-04-04,91.28,94.6,91.17,94.32,506906,90.7615186530076,94.0626606548479,90.6521434661996,93.7842510884276,509801.734994071,0.0,1.0
2025-04-07,90.98,94.28,86.94,88.09,997011,90.4632226889859,93.7444782932248,86.4461703734934,87.5896382355767,1002706.49313319,0.0,1.0
2025-04-08,89.63,94.76,88.32,94.38,321751,89.1208908508881,94.2217518356595,87.8183318079933,93.843910281232,323589.024466227,0.0,1.0
2025-04-09,98.12,98.49,89.0,89.04,377848,97.5626666327027,97.9305649883295,88.4944693264425,88.5342421216454,380006.482393264,0.0,1.0
2025-04-10,94.71,96.24,92.0,96.14,443260,94.1720358416559,95.6933452581666,91.4774289666597,95.5939132701594,445792.15289121,0.0,1.0
2025-04-11,96.39,96.73,93.96,94.46,404114,95.8424932401775,96.1805619994021,93.4262959316016,93.9234558716378,406422.528704324,0.0,1.0
2025-04-14,97.27,98.28,96.47,98.28,189850,96.7174947346412,97.7217578135143,95.9220388305833,97.7217578135143,190934.531034599,0.0,1.0
2025-04-15,97.09,98.0,96.92,97.36,201859,96.5385171562282,97.443348247094,96.3694827766159,96.8069835238477,203012.133263698,0.0,1.0
2025-04-16,94.96,96.62,93.96,96.02,231517,94.420615811674,96.0711868125941,93.4262959316016,95.4745948845507,232839.556605411,0.0,1.0
2025-04-17,95.08,95.9299,94.64,95.26,278897,94.5399341972827,95.3850066633562,94.1024334500508,94.7189117756957,280490.2180772,0.0,1.0
2025-04-21,92.84,94.2,91.87,94.12,178375,92.3126576659205,93.664932702819,91.3481673822503,93.5853871124132,179393.979316811,0.0,1.0
2025-04-22,95.22,95.6062,93.79,93.9,533035,94.6791389804928,95.0631453181768,93.2572615519893,93.3666367387973,536079.998683315,0.0,1.0
2025-04-23,96.74,98.52,96.5,97.74,149427,96.1905051982028,97.9603945847317,95.9518684269855,97.1848250782752,150280.611898378,0.0,1.0
2025-04-24,98.8,98.94,96.8625,96.96,580080,98.2388041511519,98.3780089343621,96.3123093835117,96.4092555718187,583393.746444826,0.0,1.0
2025-04-25,99.54,99.64,98.39,98.85,277330,98.9746008624055,99.0740328504127,97.8311330003223,98.2885201451556,278914.266483146,0.0,1.0
2025-04-28,99.64,100.07,98.59,99.76,157086,99.0740328504127,99.5015903988439,98.0299969763367,99.1933512360214,157983.364456682,0.0,1.0
2025-04-29,100.23,100.45,99.24,99.24,108924,99.6606815796555,99.8794319532714,98.6763048983838,98.6763048983838,109546.235756717,0.0,1.0
2025-04-30,100.24,100.58,97.975,98.97,764735,99.6706247784562,100.008693537681,97.4184902500922,98.4078385307643,769103.60068867,0.0,1.0
2025-05-01,100.98,102.04,100.92,101.42,104136,100.40642148971,101.460400562586,100.346762296905,100.843922236942,104730.883981137,0.0,1.0
2025-05-02,102.49,102.815,101.82,102.1,358671,101.907844508619,102.230998469643,101.241650188971,101.520059755391,360719.932476748,0.0,1.0
2025-05-05,101.92,102.51,101.6552,101.71,153828,101.341082176978,101.927730906221,101.077786272735,101.132275002163,154706.752910141,0.0,1.0
2025-05-06,101.09,101.895,100.77,100.91,256522,100.515796676518,101.316224179976,100.197614314895,100.336819098105,257987.399368224,0.0,1.0
2025-05-07,101.5,101.94,100.6,101.35,163716,100.923467827347,101.360968574579,100.028579935282,100.774319845337,164651.238782515,0.0,1.0
2025-05-08,102.2,103.11,101.74,102.25,265315,101.619491743398,102.524322834264,101.162104598565,101.669207737402,266830.629978639,0.0,1.0
2025-05-09,102.1,102.6801,101.9,102.62,259372,101.520059755391,102.096864717821,101.321195779376,102.037106093028,260853.680187021,0.0,1.0
2025-05-12,105.5,105.51,104.4903,105.28,138981,104.900747347637,104.910690546438,103.896782564728,104.681996974021,139774.938413061,0.0,1.0
2025-05-13,106.25,106.66,105.58,105.58,161079,105.646487257691,106.054158408521,104.980292938043,104.980292938043,161999.174740702,0.0,1.0
2025-05-14,106.4,106.62,106.09,106.45,216095,105.795635239702,106.014385613318,105.48739607688,105.845351233706,217329.457381731,0.0,1.0
2025-05-15,106.86,106.98,105.9386,106.08,171271,106.253022384535,106.372340770144,105.336856047037,105.477452878079,172249.397233747,0.0,1.0
2025-05-16,107.56,107.63,106.72,107.04,186598,106.949046300586,107.018648692191,106.113817601325,106.431999962948,187663.953763466,0.0,1.0
2025-05-19,107.69,107.8,106.38,106.41,366977,107.078307884995,107.187683071803,105.775748842101,105.805578438503,369073.381066549,0.0,1.0
2025-05-20,107.28,107.5003,106.7908,107.35,154846,106.670636734166,106.889685403746,106.184215448834,106.740239125771,155730.568304364,0.0,1.0
2025-05-21,105.5,107.27,105.37,106.58,194597,104.900747347637,106.660693535365,104.771485763228,105.974612818115,195708.64859489,0.0,1.0
2025-05-22,105.57,106.23,105.34,105.54,192447,104.970349739242,105.62660086009,104.741656166825,104.94052014284,193546.366573692,0.0,1.0
2025-05-23,104.83,105.25,104.2,104.2,133924,104.234553027988,104.652167377619,103.608131503543,103.608131503543,134689.049956691,0.0,1.0
2025-05-27,106.98,107.0416,105.89,106.07,159623,106.372340770144,106.433590874757,105.288532100865,105.467509679278,160534.857241695,0.0,1.0
2025-05-28,106.44,107.24,106.29,107.04,191867,105.835408034905,106.630863938963,105.686260052894,106.431999962948,192963.053284253,0.0,1.0
2025-05-29,106.81,107.44,106.26,107.44,205754,106.203306390532,106.829727914977,105.656430456492,106.829727914977,206929.383716054,0.0,1.0
2025-05-30,106.74,107.01,105.66,106.55,206832,106.133703998927,106.402170366546,105.059838528449,105.944783221713,208013.541864356,0.0,1.0
2025-06-02,107.34,107.34,106.083,106.48,140494,106.73029592697,106.73029592697,105.480435837719,105.875180830108,141296.581528443,0.0,1.0
2025-06-03,107.94,108.1299,107.23,107.34,96811,107.326887855014,107.515709200239,106.620920740162,106.73029592697,97364.039420545,0.0,1.0
2025-06-04,107.97,108.3,107.91,108.15,149744,107.356717451416,107.68484301184,107.297058258611,107.535695029829,150599.422782433,0.0,1.0
2025-06-05,107.43,108.5298,107.14,108.22,124430,106.819784716177,107.91333772028,106.531431950956,107.605297421434,125140.814836108,0.0,1.0
2025-06-06,108.51,108.83,108.2,108.44,136736,107.893650186655,108.211832548278,107.585411023832,107.82404779505,137517.113697903,0.0,1.0
2025-06-09,108.62,108.9264,108.43,108.7,170873,108.003025373463,108.307684984717,107.814104596249,108.082570963869,171849.123631683,0.0,1.0
2025-06-10,109.23,109.249,108.57,108.7,116970,108.609560500307,108.628452578028,107.953309379459,108.082570963869,117638.199078836,0.0,1.0
2025-06-11,108.84,109.57,108.565,109.42,149910,108.221775747079,108.947629259532,107.948337780059,108.798481277521,150766.371068721,0.0,1.0
2025-06-12,109.26,109.3098,108.66,108.66,171820,108.639390096709,108.688907226737,108.042798168666,108.042798168666,172801.533433578,0.0,1.0
2025-06-13,108.06,108.9708,107.88,108.36,105677,107.446206240622,108.351832787392,107.267228662209,107.744502204644,106280.687048424,0.0,1.0
2025-06-16,109.11,109.4424,108.76,108.76,184350,108.490242114698,108.820754042834,108.142230156673,108.142230156673,185403.111910605,0.0,1.0
2025-06-17,108.22,108.93,108.13,108.65,92056,107.605297421434,108.311264536285,107.515808632227,108.032854969865,92581.8761597103,0.0,1.0
2025-06-18,108.16,108.87,108.07,108.44,119539,107.545638228629,108.251605343481,107.456149439423,107.82404779505,120221.874666026,0.0,1.0
2025-06-20,107.91,108.76,107.68,108.74,115644,107.297058258611,108.142230156673,107.068364686195,108.122343759071,116304.62421367,0.0,1.0
2025-06-23,108.99,109.0149,107.5,108.0,74467,108.37092372909,108.395682294103,106.889387107782,107.386547047818,74892.3978011768,0.0,1.0
2025-06-24,109.9,110.09,109.28,109.38,235733,109.586668703255,109.776127002196,108.968436359342,109.068151253522,236407.01014603,0.31269,1.0
2025-06-25,109.92,110.2,109.69,110.18,529310,109.606611682091,109.885813385794,109.377267425478,109.865870406958,530823.408434096,0.0,1.0
2025-06-26,110.8,110.87,110.22,110.26,306936,110.484102750871,110.553903176796,109.90575636463,109.945642322301,307813.594474178,0.0,1.0
2025-06-27,111.34,111.62,110.65,110.96,243658,111.02256317944,111.301764883142,110.334530409601,110.643646581558,244354.669385114,0.0,1.0
2025-06-30,111.92,112.17,111.44,111.88,182969,111.600909565681,111.85019680113,111.122278073619,111.561023608009,183492.146790686,0.0,1.0
2025-07-01,111.77,112.01,111.44,111.64,204782,111.451337224412,111.690652970442,111.122278073619,111.321707861978,205367.514737962,0.0,1.0
2025-07-02,112.31,112.34,111.73,111.73,216271,111.989797652981,112.019712121235,111.41145126674,111.41145126674,216889.364201414,0.0,1.0
2025-07-03,113.3,113.4,112.68,112.68,203765,112.976975105358,113.076689999537,112.358742761445,112.358742761445,204347.606921413,0.0,1.0
2025-07-07,112.46,113.006,111.92,112.86,305020,112.13936999425,112.68381331647,111.600909565681,112.538229570968,305892.116227859,0.0,1.0
2025-07-08,112.32,112.62,112.2296,112.55,114993,111.999769142399,112.298913824937,111.909626878061,112.229113399012,115321.789133139,0.0,1.0
2025-07-09,113.0,113.0769,112.48,112.72,105053,112.677830422819,112.754511176443,112.159312973086,112.398628719117,105353.368585946,0.0,1.0
2025-07-10,113.29,113.48,112.7898,113.1,166485,112.96700361594,113.156461914881,112.468229715254,112.777545316999,166961.015573389,0.0,1.0
2025-07-11,112.88,113.0898,112.545,112.8,171028,112.558172549804,112.767374397793,112.224127654303,112.47840063446,171517.004964324,0.0,1.0
2025-07-14,113.13,113.21,112.62,112.78,150298,112.807459785253,112.887231700596,112.298913824937,112.458457655624,150727.733541455,0.0,1.0
2025-07-15,112.705,113.64,112.69,113.635,224240,112.38367148499,113.316005745568,112.368714250863,113.311020000859,224881.149245738,0.0,1.0
2025-07-16,113.07,113.175,111.95,112.99,290541,112.747630848745,112.852331487633,111.630824033935,112.667858933401,291371.71772657,0.0,1.0
2025-07-17,113.74,113.845,113.07,113.12,357865,113.415720639748,113.520421278636,112.747630848745,112.797488295835,358888.211179209,0.0,1.0
2025-07-18,113.72,114.15,113.51,114.15,207918,113.395777660912,113.824551705883,113.186376383135,113.824551705883,208512.481220457,0.0,1.0
2025-07-21,113.94,114.435,113.86,113.98,282833,113.615150428107,114.108739154295,113.535378512763,113.655036385778,283641.678936049,0.0,1.0
2025-07-22,113.94,114.07,113.44,113.985,163433,113.615150428107,113.74477979054,113.116575957209,113.660022130487,163900.289264532,0.0,1.0
2025-07-23,114.85,114.85,114.06,114.43,170650,114.52255596514,114.52255596514,113.734808301122,114.103753409586,171137.924182952,0.0,1.0
2025-07-24,114.89,115.22,114.86,114.9,152038,114.562441922812,114.891501073604,114.532527454558,114.57241341223,152472.708566819,0.0,1.0
2025-07-25,115.36,115.48,114.995,115.06,136766,115.031101925455,115.150759798471,114.6671425617,114.731957242917,137157.042712017,0.0,1.0
2025-07-28,115.4,115.5999,115.17,115.55,165486,115.070987883127,115.270317956592,114.841643626514,115.220560224396,165959.15922262,0.0,1.0
2025-07-29,115.06,115.66,114.94,115.6,206022,114.731957242917,115.330246607994,114.612299369901,115.270417671486,206611.060158336,0.0,1.0
2025-07-30,114.93,115.48,114.45,115.16,114386,114.602327880483,115.150759798471,114.123696388422,114.831672137096,114713.053592682,0.0,1.0
2025-07-31,114.55,115.97,114.36,115.94,175535,114.223411282601,115.63936277995,114.03395298366,115.609448311696,176036.891423701,0.0,1.0
2025-08-01,112.65,113.46,112.19,113.37,227863,112.328828293191,113.136518936045,111.870139779966,113.046775531283,228514.508163493,0.0,1.0
2025-08-04,114.34,114.38,113.34,113.34,119390,114.014010004824,114.053895962496,113.01686106303,113.01686106303,119731.361079418,0.0,1.0
2025-08-05,113.81,114.5912,113.6693,114.52,129667,113.485521065673,114.264493819003,113.345222209563,114.193496814348,130037.745180374,0.0,1.0
2025-08-06,114.62,114.7598,113.8184,113.95,90747,114.293211708527,114.43261313059,113.493897116784,113.625121917524,91006.4647279834,0.0,1.0
2025-08-07,114.62,115.36,114.02,115.36,128655,114.293211708527,115.031101925455,113.69492234345,115.031101925455,129022.851659875,0.0,1.0
2025-08-08,115.39,115.5188,114.87,114.87,160436,115.061016393709,115.189449177412,114.542498943976,114.542498943976,160894.720212225,0.0,1.0
2025-08-11,115.16,115.71,114.96,115.48,134702,114.831672137096,115.380104055083,114.632242348737,115.150759798471,135087.14130262,0.0,1.0
2025-08-12,116.37,116.415,115.4103,115.54,111964,116.038222356668,116.083094059049,115.081258517228,115.210588734978,112284.128586112,0.0,1.0
2025-08-13,116.73,117.0,116.3995,116.75,84010,116.397195975714,116.666426189999,116.067638250451,116.41713895455,84250.2022303536,0.0,1.0
2025-08-14,116.79,116.875,116.335,116.39,108867,116.457024912222,116.541782572274,116.003322143705,116.058165335504,109178.273612807,0.0,1.0
2025-08-15,116.51,117.04,116.3417,117.04,133966,116.177823208519,116.706312147671,116.010003041615,116.706312147671,134349.036924075,0.0,1.0
2025-08-18,116.475,116.5705,116.28,116.34,163574,116.142922995556,116.238150719498,115.948478951906,116.008307888414,164041.69241314,0.0,1.0
2025-08-19,115.78,116.5968,115.585,116.42,88078,115.449904481009,116.264375736667,115.255460437359,116.088079803758,88329.8334965489,0.0,1.0
2025-08-20,115.485,115.66,114.54,115.66,204497,115.15574554318,115.330246607994,114.213439793183,115.330246607994,205081.699863118,0.0,1.0
2025-08-21,115.07,115.4743,114.7488,115.11,106826,114.741928732335,115.145076049502,114.42164449223,114.781814690006,107131.437965239,0.0,1.0
2025-08-22,116.83,117.0517,115.38,115.38,120304,116.496910869894,116.71797879029,115.051044904291,115.051044904291,120647.974397339,0.0,1.0
2025-08-25,116.3,116.8302,116.3,116.6,118989,115.968421930742,116.497110299682,115.968421930742,116.267566613281,119329.214536217,0.0,1.0
2025-08-26,116.86,116.88,116.28,116.29,105431,116.526825338148,116.546768316983,115.948478951906,115.958450441324,105732.449367318,0.0,1.0
2025-08-27,117.09,117.2354,116.81,116.81,105202,116.75616959476,116.901155050897,116.476967891058,116.476967891058,105502.794608233,0.0,1.0
2025-08-28,117.54,117.66,117.0215,117.18,125797,117.204886618568,117.324544491583,116.687864892247,116.845912999522,126156.680037755,0.0,1.0
2025-08-29,116.79,117.27,116.56,117.24,187751,116.457024912222,116.935656404283,116.227680655609,116.90574193603,188287.819532806,0.0,1.0
2025-09-02,116.0,116.03,115.02,115.46,126749,115.669277248204,115.699191716458,114.692071285245,115.130816819635,127111.402005655,0.0,1.0
2025-09-03,116.58,116.7,116.03,116.47,98459,116.247623634445,116.36728150746,115.699191716458,116.137937250848,98740.514955343,0.0,1.0
2025-09-04,117.58,117.59,116.59,116.72,85601,117.24477257624,117.254744065658,116.257595123863,116.387224486296,85845.7512334302,0.0,1.0
2025-09-05,117.24,118.13,116.6,118.06,536901,116.90574193603,117.793204494227,116.267566613281,117.723404068301,538436.112697046,0.0,1.0
2025-09-08,117.56,117.77,117.36,117.5,142426,117.224829597404,117.434230875181,117.025399809045,117.165000660896,142833.225840499,0.0,1.0
2025-09-09,117.9,117.96,117.33,117.62,146055,117.563860237614,117.623689174122,116.995485340791,117.284658533912,146472.601913514,0.0,1.0
2025-09-10,118.19,118.6585,117.95,118.55,607680,117.853033430735,118.320197709966,117.613717684704,118.212007049781,609417.484720165,0.0,1.0
2025-09-11,119.18,119.28,118.52,118.52,78806,118.840210883112,118.939925777291,118.182092581527,118.182092581527,79031.3229016214,0.0,1.0
2025-09-12,119.12,119.42,119.075,119.12,116442,118.780381946604,119.079526629142,118.735510244223,118.780381946604,116774.932128399,0.0,1.0
2025-09-15,119.767,119.7824,119.51,119.56,167961,119.425537311945,119.440893405649,119.169270033904,119.219127480994,168441.235767318,0.0,1.0
2025-09-16,119.605,119.92,119.48,119.9,194294,119.263999183374,119.57810110004,119.13935556565,119.558158121204,194849.527343701,0.0,1.0
2025-09-17,119.5,119.92,118.63,119.66,260929,119.159298544486,119.57810110004,118.291778965124,119.318842375173,261675.050800665,0.0,1.0
2025-09-18,120.21,120.56,119.795,120.07,280669,119.86727429316,120.216276422788,119.453457482315,119.727673441309,281471.491605656,0.0,1.0
2025-09-19,120.72,120.875,120.12,120.48,169381,120.375820253476,120.530378339454,119.777530888399,120.136504507445,169865.295845488,0.0,1.0
2025-09-22,121.28,121.32,120.45,120.46,171233,120.934223660881,120.974109618553,120.106590039191,120.116561528609,171722.59110237,0.0,1.0
2025-09-23,120.25,120.9856,120.07,120.94,111168,120.25,120.9856,120.07,120.94,111168,0.34382,1.0
2025-09-24,119.82,120.5,119.59,120.5,174667,119.82,120.5,119.59,120.5,174667,0.0,1.0
2025-09-25,119.23,119.51,118.62,119.22,951657,119.23,119.51,118.62,119.22,951657,0.0,1.0
2025-09-26,119.97,120.0099,119.3073,119.51,241911,119.97,120.0099,119.3073,119.51,241911,0.0,1.0
2025-09-29,120.31,120.6,120.01,120.48,114659,120.31,120.6,120.01,120.48,114659,0.0,1.0
2025-09-30,120.66,120.76,119.9,120.22,506948,120.66,120.76,119.9,120.22,506948,0.0,1.0
2025-10-01,121.14,121.27,120.18,120.18,250643,121.14,121.27,120.18,120.18,250643,0.0,1.0
2025-10-02,121.26,121.47,120.81,121.47,435353,121.26,121.47,120.81,121.47,435353,0.0,1.0
2025-10-03,121.225,121.86,121.06,121.43,115858,121.225,121.86,121.06,121.43,115858,0.0,1.0
2025-10-06,121.72,121.88,121.31,121.74,145464,121.72,121.88,121.31,121.74,145464,0.0,1.0
2025-10-07,121.207,121.945,120.94,121.92,129096,121.207,121.945,120.94,121.92,129096,0.0,1.0
2025-10-08,121.92,121.96,121.33,121.48,211227,121.92,121.96,121.33,121.48,211227,0.0,1.0
2025-10-09,121.6,122.05,121.27,122.05,415839,121.6,122.05,121.27,122.05,415839,0.0,1.0
2025-10-10,118.35,122.14,118.2948,121.84,520009,118.35,122.14,118.2948,121.84,520009,0.0,1.0
2025-10-13,120.15,120.411,119.58,119.72,340767,120.15,120.411,119.58,119.72,340767,0.0,1.0
2025-10-14,120.05,120.63,118.38,119.09,206733,120.05,120.63,118.38,119.09,206733,0.0,1.0
2025-10-15,120.54,121.43,119.505,120.92,190705,120.54,121.43,119.505,120.92,190705,0.0,1.0
2025-10-16,119.71,121.1598,119.09,120.88,314157,119.71,121.1598,119.09,120.88,314157,0.0,1.0
2025-10-17,120.32,120.6,119.24,119.44,276383,120.32,120.6,119.24,119.44,276383,0.0,1.0
2025-10-20,121.63,121.78,120.88,120.88,115413,121.63,121.78,120.88,120.88,115413,0.0,1.0
2025-10-21,121.64,121.95,121.44,121.62,108214,121.64,121.95,121.44,121.62,108214,0.0,1.0
2025-10-22,120.98,121.8,120.2112,121.72,217582,120.98,121.8,120.2112,121.72,217582,0.0,1.0
2025-10-23,121.695,121.88,121.0,121.0,245512,121.695,121.88,121.0,121.0,245512,0.0,1.0
2025-10-24,122.65,122.925,122.49,122.58,129609,122.65,122.925,122.49,122.58,129609,0.0,1.0
2025-10-27,124.18,124.21,123.618867,123.74,207688,124.18,124.21,123.618867,123.74,207688,0.0,1.0
2025-10-28,124.44,124.7723,124.13,124.53,252334,124.44,124.7723,124.13,124.53,252334,0.0,1.0
2025-10-29,124.49,124.93,123.74,124.81,285089,124.49,124.93,123.74,124.81,285089,0.0,1.0
2025-10-30,123.16,124.22,123.16,123.8,306904,123.16,124.22,123.16,123.8,306904,0.0,1.0
2025-10-31,123.56,124.11,123.12,124.06,242013,123.56,124.11,123.12,124.06,242013,0.0,1.0
2025-11-03,123.79,124.23,123.235,124.21,149643,123.79,124.23,123.235,124.21,149643,0.0,1.0
2025-11-04,122.36,123.19,122.23,122.44,326923,122.36,123.19,122.23,122.44,326923,0.0,1.0
2025-11-05,122.67,123.34,122.14,122.22,255772,122.67,123.34,122.14,122.22,255772,0.0,1.0
2025-11-06,121.38,122.673,121.18,122.58,207917,121.38,122.673,121.18,122.58,207917,0.0,1.0
2025-11-07,121.545,121.56,119.7699,120.9,228270,121.545,121.56,119.7699,120.9,228270,0.0,1.0
2025-11-10,123.39,123.56,122.32,122.66,511598,123.39,123.56,122.32,122.66,511598,0.0,1.0
2025-11-11,123.67,123.81,122.95,123.14,111313,123.67,123.81,122.95,123.14,111313,0.0,1.0
2025-11-12,123.74,124.08,123.32,124.08,107353,123.74,124.08,123.32,124.08,107353,0.0,1.0
2025-11-13,121.65,123.2543,121.42,123.16,180148,121.65,123.2543,121.42,123.16,180148,0.0,1.0
2025-11-14,121.6,122.3,120.08,120.38,228924,121.6,122.3,120.08,120.38,228924,0.0,1.0
2025-11-17,120.5,121.955,119.88,121.26,200944,120.5,121.955,119.88,121.26,200944,0.0,1.0
2025-11-18,119.48,120.38,118.73,119.8,341005,119.48,120.38,118.73,119.8,341005,0.0,1.0
2025-11-19,119.93,120.785,119.25,119.64,380847,119.93,120.785,119.25,119.64,380847,0.0,1.0
2025-11-20,118.04,122.22,117.96,121.84,1346786,118.04,122.22,117.96,121.84,1346786,0.0,1.0
2025-11-21,119.21,120.225,117.72,118.55,1038481,119.21,120.225,117.72,118.55,1038481,0.0,1.0
2025-11-24,121.04,121.245,119.77,119.92,155611,121.04,121.245,119.77,119.92,155611,0.0,1.0
2025-11-25,122.16,122.37,120.4,120.96,362219,122.16,122.37,120.4,120.96,362219,0.0,1.0
2025-11-26,122.98,123.36,122.54,122.816913,209934,122.98,123.36,122.54,122.816913,209934,0.0,1.0