date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-11-30,31.2215,31.2215,31.2215,31.2215,102,28.4679937665701,28.4679937665701,28.4679937665701,28.4679937665701,111.865733360517,0.0,1.0
2018-12-03,31.81,31.81,31.81,31.81,275,29.0045924031387,29.0045924031387,29.0045924031387,29.0045924031387,301.598790922963,0.0,1.0
2018-12-04,31.59,31.59,31.59,31.59,163,28.8039947819916,28.8039947819916,28.8039947819916,28.8039947819916,178.765828801611,0.0,1.0
2018-12-06,31.14,31.32,31.14,31.32,750,28.3936814660088,28.5578067924019,28.3936814660088,28.5578067924019,822.542157062627,0.0,1.0
2018-12-07,30.91,31.1,30.91,31.1,901,28.1839657711732,28.3572091712548,28.1839657711732,28.3572091712548,988.147311351234,0.0,1.0
2018-12-10,30.89,31.0,30.6,30.6,253,28.1657296237962,28.2660284343697,27.9013054868295,27.9013054868295,277.470887649125,0.0,1.0
2018-12-11,30.82,30.82,30.82,30.82,10,28.1019031079766,28.1019031079766,28.1019031079766,28.1019031079766,10.967228760835,0.0,1.0
2018-12-12,31.09,31.19,31.09,31.13,581,28.3480910975663,28.4392718344514,28.3480910975663,28.3845633923203,637.195991004514,0.0,1.0
2018-12-13,31.09,31.09,31.09,31.09,0,28.3480910975663,28.3480910975663,28.3480910975663,28.3480910975663,0,0.0,1.0
2018-12-14,30.67,30.75,30.67,30.75,202,27.965132002649,28.0380765921571,27.965132002649,28.0380765921571,221.538020968867,0.0,1.0
2018-12-17,29.7274,31.34,29.7,31.34,650,27.1056623767704,28.576042939779,27.0806788548639,28.576042939779,712.869869454276,0.0,1.0
2018-12-18,29.57,29.57,29.57,29.57,100,26.9621438969133,26.9621438969133,26.9621438969133,26.9621438969133,109.67228760835,0.0,1.0
2018-12-19,29.2644,29.2644,29.2644,29.2644,0,26.6834955649926,26.6834955649926,26.6834955649926,26.6834955649926,0,0.0,1.0
2018-12-20,28.65,29.17,28.65,29.17,376,26.1232811175707,26.5974209493731,26.1232811175707,26.5974209493731,412.367801407397,0.0,1.0
2018-12-21,28.23,28.89,28.23,28.89,279,25.7403220226535,26.3421148860949,25.7403220226535,26.3421148860949,305.985682427296,0.0,1.0
2018-12-24,27.2,27.5,27.2,27.5,226,24.8932529769912,25.1678109142375,24.8932529769912,25.1678109142375,246.942414704974,0.101,1.0
2018-12-26,28.33,28.33,27.28,27.28,597,25.9274212072853,25.9274212072853,24.9664684269236,24.9664684269236,652.321334419778,0.0,1.0
2018-12-27,28.33,28.33,27.7,27.7,182,25.9274212072853,25.9274212072853,25.3508495390683,25.3508495390683,198.86513042613,0.0,1.0
2018-12-28,28.6099,28.6099,28.6099,28.6099,404,26.1835837627361,26.1835837627361,26.1835837627361,26.1835837627361,441.436882923936,0.0,1.0
2018-12-31,28.695,28.695,28.695,28.695,6,26.2614666976016,26.2614666976016,26.2614666976016,26.2614666976016,6.55599331075152,0.0,1.0
2019-01-02,28.8287,28.8287,28.8287,28.8287,36,26.383828018301,26.383828018301,26.383828018301,26.383828018301,39.3359598645091,0.0,1.0
2019-01-03,28.57,28.57,28.57,28.57,101,26.1470675570823,26.1470675570823,26.1470675570823,26.1470675570823,110.359220730984,0.0,1.0
2019-01-04,29.68,29.68,29.2,29.2,151,27.1629319248934,27.1629319248934,26.7236392252994,26.7236392252994,164.99249832058,0.0,1.0
2019-01-07,30.05,30.05,30.05,30.05,10,27.5015533808304,27.5015533808304,27.5015533808304,27.5015533808304,10.9266555179192,0.0,1.0
2019-01-08,30.25,30.31,30.25,30.31,128,27.6845920056612,27.7395035931104,27.6845920056612,27.7395035931104,139.861190629366,0.0,1.0
2019-01-09,30.34,30.67,30.34,30.54,693,27.7669593868351,28.0689731178059,27.7669593868351,27.9499980116659,757.2172273918,0.0,1.0
2019-01-10,30.78,30.78,30.56,30.56,428,28.1696443614629,28.1696443614629,27.968301874149,27.968301874149,467.660856166942,0.0,1.0
2019-01-11,30.87,30.87,30.85,30.85,236,28.2520117426367,28.2520117426367,28.2337078801537,28.2337078801537,257.869070222894,0.0,1.0
2019-01-14,30.59,30.98,30.59,30.98,279,27.9957576678736,28.3526829862937,27.9957576678736,28.3526829862937,304.853688949946,0.0,1.0
2019-01-15,30.79,31.02,30.79,31.02,230,28.1787962927044,28.3892907112598,28.1787962927044,28.3892907112598,251.313076912142,0.0,1.0
2019-01-16,31.1,31.44,31.06,31.44,657,28.4625061611922,28.7736718234046,28.425898436226,28.7736718234046,717.881267527292,0.0,1.0
2019-01-17,31.37,31.37,31.31,31.31,168,28.7096083047138,28.7096083047138,28.6546967172645,28.6546967172645,183.567812701043,0.0,1.0
2019-01-18,31.24,31.24,31.24,31.24,70,28.5906331985737,28.5906331985737,28.5906331985737,28.5906331985737,76.4865886254346,0.0,1.0
2019-01-22,30.7698,30.7698,30.7074,30.7074,143,28.1603093915965,28.1603093915965,28.1032013406493,28.1032013406493,156.251173906245,0.0,1.0
2019-01-23,30.77,30.77,30.77,30.77,0,28.1604924302213,28.1604924302213,28.1604924302213,28.1604924302213,0,0.0,1.0
2019-01-24,31.56,31.56,31.49,31.49,126,28.8834949983031,28.8834949983031,28.8194314796123,28.8194314796123,137.675859525782,0.0,1.0
2019-01-25,31.87,32.1,31.87,31.95,545,29.1672048667908,29.3776992853463,29.1672048667908,29.2404203167231,595.502725726597,0.0,1.0
2019-01-28,31.92,32.03,31.92,31.94,911,29.2129645229985,29.3136357666555,29.2129645229985,29.2312683854816,995.418317682441,0.0,1.0
2019-01-29,31.96,31.96,31.96,31.96,131,29.2495722479647,29.2495722479647,29.2495722479647,29.2495722479647,143.139187284742,0.0,1.0
2019-01-30,32.38,32.38,32.38,32.38,4,29.6339533601094,29.6339533601094,29.6339533601094,29.6339533601094,4.37066220716769,0.0,1.0
2019-01-31,33.08,33.64,33.03,33.64,1807,30.2745885470173,30.7870966965436,30.2288288908096,30.7870966965436,1974.446652088,0.0,1.0
2019-02-01,32.62,33.12,32.53,33.12,468,29.8535997099064,30.3111962719834,29.7712323287325,30.3111962719834,511.367478238619,0.0,1.0
2019-02-04,32.8,33.03,32.75,32.87,925,30.0183344722541,30.2288288908096,29.9725748160464,30.0823979909449,1010.71563540753,0.0,1.0
2019-02-05,33.04,33.04,33.03,33.04,767,30.2379808220511,30.2379808220511,30.2288288908096,30.2379808220511,838.074478224404,0.0,1.0
2019-02-06,33.01,33.1,33.01,33.1,149,30.2105250283265,30.2928924095004,30.2105250283265,30.2928924095004,162.807167216996,0.0,1.0
2019-02-07,32.82,32.82,32.69,32.69,404,30.0366383347372,30.0366383347372,29.9176632285972,29.9176632285972,441.436882923936,0.0,1.0
2019-02-08,32.75,32.85,32.6,32.75,467,29.9725748160464,30.0640941284618,29.8352958474233,29.9725748160464,510.274812686828,0.0,1.0
2019-02-11,33.02,33.02,32.99,33.0,1212,30.219676959568,30.219676959568,30.1922211658434,30.2013730970849,1324.31064877181,0.0,1.0
2019-02-12,33.16,37.97,33.15,37.97,2525,30.3478039969496,34.7498829241308,30.3386520657081,34.7498829241308,2758.9805182746,0.0,1.0
2019-02-13,33.24,33.35,33.23,33.26,523,30.4210194468819,30.5216906905389,30.4118675156404,30.439323309365,571.464083587175,0.0,1.0
2019-02-14,33.48,34.01,33.48,34.01,339,30.6406657966789,31.1257181524806,30.6406657966789,31.1257181524806,370.413622057461,0.0,1.0
2019-02-15,33.37,34.34,33.36,34.34,2275,30.539994553022,31.4277318834514,30.5308426217804,31.4277318834514,2485.81413032662,0.0,1.0
2019-02-19,34.0175,36.24,33.63,35.04,6180,31.1325821009117,33.1665988193442,30.777944765302,32.0683670703593,6752.67311007408,0.0,1.0
2019-02-20,33.87,34.06,33.85,34.06,1862,30.997591115099,31.1714778086883,30.9792872526159,31.1714778086883,2034.54325743656,0.0,1.0
2019-02-21,33.9528,34.2,33.9477,34.2,1253,31.073369105779,31.2996048460699,31.0687016208458,31.2996048460699,1369.10993639528,0.0,1.0
2019-02-22,34.563,34.563,34.2,34.32,2776,31.6318199501378,31.6318199501378,31.2996048460699,31.4094280209683,3033.23957177437,0.0,1.0
2019-02-25,34.501,36.19,34.47,36.19,4597,31.5750779764402,33.1208391631365,31.5467069895915,33.1208391631365,5022.98354158747,0.0,1.0
2019-02-26,34.51,34.51,34.39,34.4,2965,31.5833147145576,31.5833147145576,31.4734915396591,31.4826434709007,3239.75336106305,0.0,1.0
2019-02-27,34.53,34.53,34.45,34.49,1090,31.6016185770407,31.6016185770407,31.5284031271084,31.5650108520745,1191.00545145319,0.0,1.0
2019-02-28,34.54,34.66,34.42,34.42,776,31.6107705082822,31.7205936831807,31.5009473333838,31.5009473333838,847.908468190532,0.0,1.0
2019-03-01,34.5,34.52,34.39,34.52,341,31.5741627833161,31.5924666457992,31.4734915396591,31.5924666457992,372.598953161045,0.0,1.0
2019-03-04,34.29,34.64,34.1,34.61,822,31.3819722272437,31.7022898206977,31.2080855336544,31.674834026973,898.17108357296,0.0,1.0
2019-03-05,34.05,34.23,34.05,34.23,491,31.1623258774467,31.3270606397945,31.1623258774467,31.3270606397945,536.498785929834,0.0,1.0
2019-03-06,33.59,33.85,33.59,33.85,562,30.7413370403359,30.9792872526159,30.7413370403359,30.9792872526159,614.078040107059,0.0,1.0
2019-03-07,33.41,33.57,33.37,33.57,1305,30.5766022779881,30.7230331778528,30.539994553022,30.7230331778528,1425.92854508846,0.0,1.0
2019-03-08,33.5,33.5,33.27,33.41,1313,30.658969659162,30.658969659162,30.4484752406066,30.5766022779881,1434.66986950279,0.0,1.0
2019-03-11,34.28,34.28,33.37,33.37,1625,31.3728202960022,31.3728202960022,30.539994553022,30.539994553022,1775.58152166187,0.0,1.0
2019-03-12,34.36,34.48,34.36,34.48,109,31.4460357459345,31.555858920833,31.4460357459345,31.555858920833,119.100545145319,0.0,1.0
2019-03-13,34.58,34.74,34.52,34.74,251,31.6473782332484,31.7938091331131,31.5924666457992,31.7938091331131,274.259053499772,0.0,1.0
2019-03-14,34.57,34.7,34.57,34.7,441,31.6382263020069,31.7572014081469,31.6382263020069,31.7572014081469,481.865508340237,0.0,1.0
2019-03-15,34.3061,34.6,34.3061,34.56,3461,31.3967068365426,31.6656820957315,31.3967068365426,31.6290743707653,3781.71547475184,0.0,1.0
2019-03-18,34.45,34.48,34.3,34.3,712,31.6597333404245,31.6873035000823,31.5218825421353,31.5218825421353,774.750682081112,0.1435,1.0
2019-03-19,34.3183,34.61,34.3,34.49,2085,31.5387003395266,31.806774191933,31.5218825421353,31.6964935533016,2268.75726424033,0.0,1.0
2019-03-20,34.44,34.67,34.2,34.29,5449,31.6505432872052,31.8619145112487,31.4299820099425,31.512692488916,5929.2366104775,0.0,1.0
2019-03-21,34.15,34.24,34.15,34.17,1129,31.384031743846,31.4667422228196,31.384031743846,31.4024118502846,1228.50213492918,0.0,1.0
2019-03-22,33.35,33.75,33.33,33.75,61019,30.6488274863035,31.0164296150748,30.630447379865,31.0164296150748,66396.7863341397,0.0,1.0
2019-03-25,33.26,33.33,33.18,33.33,719,30.56611700733,30.630447379865,30.4925965815757,30.630447379865,782.367612944269,0.0,1.0
2019-03-26,33.31,33.6,33.25,33.6,1137,30.6120672734264,30.8785788167856,30.5569269541107,30.8785788167856,1237.20719877279,0.0,1.0
2019-03-27,33.23,33.26,33.23,33.26,293,30.5385468476722,30.56611700733,30.5385468476722,30.56611700733,318.822963272143,0.0,1.0
2019-03-28,33.45,33.45,33.45,33.45,98,30.7407280184963,30.7407280184963,30.7407280184963,30.7407280184963,106.637032084198,0.0,1.0
2019-03-29,34.31,34.31,33.55,33.63,1254,31.5310725953545,31.5310725953545,30.8326285506892,30.9061489764434,1364.51875748556,0.0,1.0
2019-04-01,34.0,34.0,33.97,33.97,266,31.2461809455568,31.2461809455568,31.218610785899,31.218610785899,289.443372799966,0.0,1.0
2019-04-02,34.07,34.09,33.97,34.02,3208,31.3105113180918,31.3288914245304,31.218610785899,31.2645610519954,3490.73060128681,0.0,1.0
2019-04-03,34.45,34.6,34.18,34.18,752,31.6597333404245,31.7975841387137,31.4116019035039,31.4116019035039,818.276001299152,0.0,1.0
2019-04-04,34.51,34.51,34.51,34.51,133,31.7148736597402,31.7148736597402,31.7148736597402,31.7148736597402,144.721686399983,0.0,1.0
2019-04-05,34.84,34.84,34.84,34.84,118,32.0181454159765,32.0181454159765,32.0181454159765,32.0181454159765,128.399691693218,0.0,1.0
2019-04-08,34.86,34.86,34.75,34.75,782,32.036525522415,32.036525522415,31.9354349370029,31.9354349370029,850.919990712683,0.0,1.0
2019-04-09,34.51,34.62,34.51,34.62,162,31.7148736597402,31.8159642451523,31.7148736597402,31.8159642451523,176.277542833062,0.0,1.0
2019-04-10,34.76,34.76,34.76,34.76,0,31.9446249902222,31.9446249902222,31.9446249902222,31.9446249902222,0,0.0,1.0
2019-04-11,34.59,34.68,34.58,34.64,1862,31.7883940854944,31.871104564468,31.7792040322751,31.8343443515908,2026.10360959976,0.0,1.0
2019-04-12,34.71,34.81,34.7,34.7,9528,31.8986747241258,31.9905752563186,31.8894846709065,31.8894846709065,10367.7310377371,0.0,1.0
2019-04-15,34.65,34.9,34.64,34.9,3927,31.8435344048101,32.0732857352922,31.8343443515908,32.0732857352922,4273.09821423108,0.0,1.0
2019-04-16,34.855,34.9,34.855,34.9,338,32.0319304958054,32.0732857352922,32.0319304958054,32.0732857352922,367.788947392438,0.0,1.0
2019-04-17,34.89,35.02,34.87,35.02,1885,32.0640956820729,32.1835663739235,32.0457155756343,32.1835663739235,2051.13066815013,0.0,1.0
2019-04-18,34.91,35.33,34.91,35.33,579,32.0824757885114,32.4684580237212,32.0824757885114,32.4684580237212,630.02899568113,0.0,1.0
2019-04-22,34.87,35.15,34.81,35.15,1972,32.0457155756343,32.3030370657742,31.9905752563186,32.3030370657742,2145.79823744937,0.0,1.0
2019-04-23,35.16,35.21,35.01,35.01,1509,32.3122271189935,32.3581773850899,32.1743763207042,32.1743763207042,1641.99266750056,0.0,1.0
2019-04-24,35.42,35.61,35.35,35.61,7360,32.5511685026948,32.7257795138611,32.4868381301598,32.7257795138611,8008.65873611936,0.0,1.0
2019-04-25,35.13,35.13,35.03,35.04,1755,32.2846569593356,32.2846569593356,32.1927564271428,32.2019464803621,1909.67338069151,0.0,1.0
2019-04-26,35.2919,35.2919,35.2301,35.2301,110,32.4334439209558,32.4334439209558,32.3766493920606,32.3766493920606,119.69462784961,0.0,1.0
2019-04-29,35.28,35.37,35.23,35.37,642,32.4225077576248,32.5052182365984,32.3765574915284,32.5052182365984,698.581373449543,0.0,1.0
2019-04-30,35.08,35.08,34.91,35.07,2973,32.2387066932392,32.2387066932392,32.0824757885114,32.2295166400199,3235.01935088083,0.0,1.0
2019-05-01,35.2,35.58,35.2,35.58,2223,32.3489873318706,32.6982093542033,32.3489873318706,32.6982093542033,2418.91961554257,0.0,1.0
2019-05-02,34.95,34.95,34.71,34.9,2579,32.1192360013886,32.1192360013886,31.8986747241258,32.0732857352922,2806.29495658313,0.0,1.0
2019-05-03,36.01,36.01,35.39,35.39,874,33.0933816426324,33.0933816426324,32.5235983430369,32.5235983430369,951.028224914174,0.0,1.0
2019-05-06,35.67,36.09,35.6,36.09,4369,32.7809198331768,33.1669020683866,32.7165894606418,33.1669020683866,4754.05299159042,0.0,1.0
2019-05-07,35.78,35.81,35.76,35.76,399,32.8820104185889,32.9095805782468,32.8636303121503,32.8636303121503,434.165059199949,0.0,1.0
2019-05-08,35.37,35.49,35.37,35.49,3592,32.5052182365984,32.6154988752298,32.5052182365984,32.6154988752298,3908.57366577999,0.0,1.0
2019-05-09,34.82,34.82,34.56,34.78,1263,31.9997653095379,31.9997653095379,31.7608239258366,31.9630050966608,1374.31195430961,0.0,1.0
2019-05-10,35.16,35.3,34.88,34.88,1867,32.3122271189935,32.4408878640634,32.0549056288536,32.0549056288536,2031.54427450202,0.0,1.0
2019-05-13,34.45,35.11,34.44,35.11,1044,31.6597333404245,32.2662768528971,31.6505432872052,32.2662768528971,1136.01083159084,0.0,1.0
2019-05-14,34.82,34.88,34.82,34.88,790,31.9997653095379,32.0549056288536,31.9997653095379,32.0549056288536,859.62505455629,0.0,1.0
2019-05-15,35.1,35.1,34.5,34.5,1165,32.2570867996778,32.2570867996778,31.7056836065209,31.7056836065209,1267.67492222541,0.0,1.0
2019-05-16,35.5,35.64,35.5,35.64,294,32.624688928449,32.753349673519,32.624688928449,32.753349673519,319.911096252594,0.0,1.0
2019-05-17,35.13,35.42,35.13,35.32,1688,32.2846569593356,32.5511685026948,32.2846569593356,32.459267970502,1836.76847100129,0.0,1.0
2019-05-20,34.82,35.0,34.8,35.0,796,31.9997653095379,32.165186267485,31.9813852030993,32.165186267485,866.153852438996,0.0,1.0
2019-05-21,35.47,35.54,35.05,35.05,1839,32.5971187687912,32.6614491413262,32.2111365335814,32.2111365335814,2001.07655104939,0.0,1.0
2019-05-22,35.62,35.63,35.57,35.63,667,32.7349695670804,32.7441596202997,32.689019300984,32.7441596202997,725.784697960817,0.0,1.0
2019-05-23,34.88,35.79,34.69,35.79,1969,32.0549056288536,32.8912004718082,31.8802946176872,32.8912004718082,2142.53383850802,0.0,1.0
2019-05-24,35.05,35.14,35.0,35.14,2024,32.2111365335814,32.2938470125549,32.165186267485,32.2938470125549,2202.38115243282,0.0,1.0
2019-05-28,35.05,35.18,35.05,35.18,456,32.2111365335814,32.330607225432,32.2111365335814,32.330607225432,496.188639085656,0.0,1.0
2019-05-29,34.79,35.25,34.71,35.25,1505,31.9721951498801,32.394937597967,31.8986747241258,32.394937597967,1637.64013557875,0.0,1.0
2019-05-30,35.02,35.17,34.8,34.8,959,32.1835663739235,32.3214171722128,31.9813852030993,31.9813852030993,1043.51952825251,0.0,1.0
2019-05-31,34.66,35.05,34.54,35.05,4383,31.8527244580294,32.2111365335814,31.742443819398,32.2111365335814,4769.28685331673,0.0,1.0
2019-06-03,35.19,35.21,35.01,35.21,3940,32.3397972786513,32.3581773850899,32.1743763207042,32.3581773850899,4287.24394297694,0.0,1.0
2019-06-04,35.9224,37.13,35.54,35.95,7712,33.0128767764315,34.1226676031919,32.6614491413262,33.0382413233167,8391.68154523811,0.0,1.0
2019-06-05,36.15,36.24,35.97,35.97,2975,33.2220423877023,33.3047528666759,33.0566214297553,33.0566214297553,3237.19561684173,0.0,1.0
2019-06-06,36.4,36.4,36.15,36.36,5613,33.4517937181844,33.4517937181844,33.2220423877023,33.4150335053072,6107.69041927146,0.0,1.0
2019-06-07,36.685,36.94,36.67,36.7,5039,33.7137102349339,33.9480565920256,33.699925155105,33.7274953147628,5483.10208849259,0.0,1.0
2019-06-10,36.8359,38.0,36.81,38.0,33851,33.8523881380128,34.9222022332694,33.8285859001749,34.9222022332694,36834.3895212469,0.0,1.0
2019-06-11,37.08,37.6,36.78,37.6,24034,34.0767173370955,34.5546001044981,33.8010157405171,34.5546001044981,26152.1880521593,0.0,1.0
2019-06-12,36.56,37.17,36.56,37.17,10395,33.5988345696929,34.159427816069,33.5988345696929,34.159427816069,11311.1423317881,0.0,1.0
2019-06-13,37.18,37.29,36.81,36.85,9234,34.1686178692883,34.2697084547004,33.8285859001749,33.865346113052,10047.8199414845,0.0,1.0
2019-06-14,37.05,37.45,37.02,37.45,16623,34.0491471774377,34.4167493062089,34.0215770177798,34.4167493062089,18088.034534037,0.0,1.0
2019-06-17,36.73,37.0,36.65,37.0,9175,33.7550654744206,34.0031969113412,33.6815450486664,34.0031969113412,9983.62009563794,0.0,1.0
2019-06-18,37.72,38.01,37.0,37.0,8146,34.6648807431295,34.9313922864887,34.0031969113412,34.0031969113412,8863.93125875385,0.0,1.0
2019-06-19,37.935,37.95,37.5699,37.91,4911,34.8624668873441,34.876251967173,34.5269380443081,34.8394917542959,5343.82106699486,0.0,1.0
2019-06-20,38.1785,38.33,38.02,38.32,8096,35.0862446832336,35.2254739895057,34.940582339708,35.2162839362864,8809.52460973129,0.0,1.0
2019-06-21,38.06,38.09,37.96,38.05,1468,34.9773425525851,35.0049127122429,34.8854420203923,34.9681524993658,1597.37921530207,0.0,1.0
2019-06-24,37.62,38.35,37.57,38.35,23424,34.6909804942723,35.3641441242781,34.6448733963267,35.3641441242781,25401.7288483816,0.1284,1.0
2019-06-25,37.38,37.74,37.35,37.7,11700,34.4696664241334,34.8016375293417,34.442002165366,34.7647518509852,12687.8512434283,0.0,1.0
2019-06-26,37.09,37.36,37.05,37.36,6722,34.2022452560489,34.4512235849551,34.1653595776924,34.4512235849551,7289.55009045514,0.0,1.0
2019-06-27,37.65,37.66,37.24,37.37,1250,34.7186447530396,34.7278661726287,34.3405665498857,34.4604450045442,1355.53966275944,0.0,1.0
2019-06-28,38.05,38.05,37.79,37.85,8245,35.0875015366045,35.0875015366045,34.8477446272873,34.903073144822,8941.13961556123,0.0,1.0
2019-07-01,38.48,38.76,38.42,38.76,2435,35.4840225789366,35.742222327432,35.4286940614019,35.742222327432,2640.59126305538,0.0,1.0
2019-07-02,38.59,38.65,38.29,38.65,5150,35.585458194417,35.6407867119517,35.3088156067434,35.6407867119517,5584.82341056887,0.0,1.0
2019-07-03,38.69,38.87,38.69,38.76,773,35.6776723903082,35.8436579429124,35.6776723903082,35.742222327432,838.265727450435,0.0,1.0
2019-07-05,38.87,38.95,38.43,38.78,8538,35.8436579429124,35.9174292996253,35.437915480991,35.7606651666103,9258.87811251204,0.0,1.0
2019-07-08,38.63,38.81,38.59,38.81,2112,35.6223438727735,35.7883294253776,35.585458194417,35.7883294253776,2290.31981419834,0.0,1.0
2019-07-09,38.59,38.59,38.42,38.42,877,35.585458194417,35.585458194417,35.4286940614019,35.4286940614019,951.04662739202,0.0,1.0
2019-07-10,38.59,38.78,38.58,38.77,2635,35.585458194417,35.7606651666103,35.5762367748279,35.7514437470212,2857.47760909689,0.0,1.0
2019-07-11,38.23,38.73,38.16,38.73,13031,35.2534870892086,35.7145580686647,35.1889371520848,35.7145580686647,14131.2298763346,0.0,1.0
2019-07-12,38.54,38.6,38.42,38.45,2912,35.5393510964714,35.5946796140061,35.4286940614019,35.4563583201693,3157.86519836438,0.0,1.0
2019-07-15,38.47,38.79,38.43,38.79,3864,35.4748011593475,35.7698865861994,35.437915480991,35.7698865861994,4190.24420552197,0.0,1.0
2019-07-16,38.52,38.61,38.41,38.61,1200,35.5209082572931,35.6039010335952,35.4194726418128,35.6039010335952,1301.31807624906,0.0,1.0
2019-07-17,38.61,38.71,38.61,38.71,1613,35.6039010335952,35.6961152294864,35.6039010335952,35.6961152294864,1749.18838082478,0.0,1.0
2019-07-18,38.72,38.8,38.72,38.8,1174,35.7053366490755,35.7791080057885,35.7053366490755,35.7791080057885,1273.12285126366,0.0,1.0
2019-07-19,38.75,38.97,38.75,38.97,1236,35.7330009078429,35.9358721388036,35.7330009078429,35.9358721388036,1340.35761853653,0.0,1.0
2019-07-22,38.62,38.89,38.5,38.89,4110,35.6131224531843,35.8621007820906,35.5024654181149,35.8621007820906,4457.01441115303,0.0,1.0
2019-07-23,38.51,38.51,38.4,38.4,1014,35.511686837704,35.511686837704,35.4102512222237,35.4102512222237,1099.61377443045,0.0,1.0
2019-07-24,38.69,38.7,38.47,38.53,2283,35.6776723903082,35.6868938098973,35.4748011593475,35.5301296768823,2475.75764006383,0.0,1.0
2019-07-25,38.07,38.82,38.07,38.82,2833,35.1059443757827,35.7975508449668,35.1059443757827,35.7975508449668,3072.19509167799,0.0,1.0
2019-07-26,38.26,38.32,38.07,38.07,2357,35.281151347976,35.3364798655107,35.1059443757827,35.1059443757827,2556.00558809919,0.0,1.0
2019-07-29,38.42,38.45,38.17,38.45,3859,35.4286940614019,35.4563583201693,35.1981585716739,35.4563583201693,4184.82204687093,0.0,1.0
2019-07-30,38.67,38.68,38.22,38.4,3274,35.6592295511299,35.6684509707191,35.2442656696195,35.4102512222237,3550.42948469952,0.0,1.0
2019-07-31,39.08,39.52,39.08,39.4,3437,36.0373077542839,36.4430502162052,36.0373077542839,36.3323931811358,3727.19185672334,0.0,1.0
2019-08-01,39.62,40.55,39.28,39.28,4017,36.5352644120964,37.3928564338846,36.2217361460663,36.2217361460663,4356.16226024373,0.0,1.0
2019-08-02,39.41,39.86,39.13,39.86,13373,36.3416146007249,36.7565784822353,36.0834148522295,36.7565784822353,14502.1055280655,0.0,1.0
2019-08-05,37.86,39.14,37.53,39.14,9083,34.9122945644112,36.0926362718186,34.6079877179702,36.0926362718186,9849.89340547516,0.0,1.0
2019-08-06,38.19,38.31,37.88,38.31,5417,35.2166014108521,35.3272584459216,34.9307374035894,35.3272584459216,5874.3666825343,0.0,1.0
2019-08-07,39.3,39.31,38.22,38.64,3942,36.2401789852445,36.2494004048337,35.2442656696195,35.6315652923626,4274.82988047816,0.0,1.0
2019-08-08,39.71,39.71,39.27,39.32,1215,36.6182571883985,36.6182571883985,36.2125147264772,36.2586218244228,1317.58455220217,0.0,1.0
2019-08-09,39.14,40.71,39.14,40.71,9479,36.0926362718186,37.5403991473106,36.0926362718186,37.5403991473106,10279.3283706374,0.0,1.0
2019-08-12,38.5,39.11,38.46,39.11,3255,35.5024654181149,36.0649720130513,35.4655797397584,36.0649720130513,3529.82528182557,0.0,1.0
2019-08-13,39.13,39.35,38.5,38.5,2784,36.0834148522295,36.2862860831902,35.5024654181149,35.5024654181149,3019.05793689782,0.0,1.0
2019-08-14,37.82,38.64,37.82,38.64,4458,34.8754088860547,35.6315652923626,34.8754088860547,35.6315652923626,4834.39665326525,0.0,1.0
2019-08-15,37.73,37.96,37.5,37.9,1859,34.7924161097526,35.0045087603024,34.5803234592028,34.9491802427676,2015.95858645583,0.0,1.0
2019-08-16,38.7732,38.7732,38.1012,38.1012,1909,35.7543946012897,35.7543946012897,35.1347152049008,35.1347152049008,2070.18017296621,0.0,1.0
2019-08-19,39.34,39.36,39.11,39.11,809,36.277064663601,36.2955075027793,36.0649720130513,36.0649720130513,877.305269737908,0.0,1.0
2019-08-20,39.32,39.56,39.24,39.56,1800,36.2586218244228,36.4799358945617,36.1848504677098,36.4799358945617,1951.97711437359,0.0,1.0
2019-08-21,39.72,39.79,39.69,39.73,3133,36.6274786079876,36.6920285451115,36.5998143492203,36.6367000275767,3397.52461074025,0.0,1.0
2019-08-22,39.3,39.4,39.3,39.4,734,36.2401789852445,36.3323931811358,36.2401789852445,36.3323931811358,795.972889972342,0.0,1.0
2019-08-23,38.18,39.33,38.18,39.33,4921,35.207379991263,36.2678432440119,35.207379991263,36.2678432440119,5336.48854435135,0.0,1.0
2019-08-26,38.88,38.88,38.67,38.7,3259,35.8528793625015,35.8528793625015,35.6592295511299,35.6868938098973,3534.1630087464,0.0,1.0
2019-08-27,38.56,39.16,38.56,39.08,1842,35.5577939356496,36.1110791109969,35.5577939356496,36.0373077542839,1997.52324704231,0.0,1.0
2019-08-28,38.79,38.88,38.41,38.41,2933,35.7698865861994,35.8528793625015,35.4194726418128,35.4194726418128,3180.63826469874,0.0,1.0
2019-08-29,39.07,39.26,38.86,38.86,2300,36.0280863346948,36.2032933068881,35.8344365233232,35.8344365233232,2494.19297947736,0.0,1.0
2019-08-30,39.21,39.21,39.21,39.21,200,36.1571862089425,36.1571862089425,36.1571862089425,36.1571862089425,216.88634604151,0.0,1.0
2019-09-03,38.73,39.19,38.73,39.19,2431,35.7145580686647,36.1387433697642,35.7145580686647,36.1387433697642,2636.25353613455,0.0,1.0
2019-09-04,39.47,39.47,39.35,39.35,2946,36.3969431182596,36.3969431182596,36.2862860831902,36.2862860831902,3194.73587719144,0.0,1.0
2019-09-05,39.35,39.76,39.35,39.71,3716,36.2862860831902,36.6643642863441,36.2862860831902,36.6182571883985,4029.74830945125,0.0,1.0
2019-09-06,39.09,39.69,39.09,39.69,2593,36.046529173873,36.5998143492203,36.046529173873,36.5998143492203,2811.93147642818,0.0,1.0
2019-09-09,38.75,39.01,38.66,38.95,3846,35.7330009078429,35.9727578171601,35.6500081315408,35.9174292996253,4170.72443437823,0.0,1.0
2019-09-10,38.87,38.97,38.67,38.91,5800,35.8436579429124,35.9358721388036,35.6592295511299,35.8805436212688,6289.70403520378,0.0,1.0
2019-09-11,39.72,39.72,39.5,39.5,1712,36.6274786079876,36.6274786079876,36.424607377027,36.424607377027,1856.54712211532,0.0,1.0
2019-09-12,39.3,39.83,39.3,39.83,3331,36.2401789852445,36.728914223468,36.2401789852445,36.728914223468,3612.24209332135,0.0,1.0
2019-09-13,39.67,39.7,39.59,39.59,1655,36.581371510042,36.6090357688094,36.5076001533291,36.5076001533291,1794.73451349349,0.0,1.0
2019-09-16,40.04,40.17,40.0,40.02,4970,36.9225640348395,37.0424424894981,36.885678356483,36.9041211956612,5389.62569913151,0.0,1.0
2019-09-17,40.72,40.8,40.19,40.19,7982,37.5496205668997,37.6233919236127,37.0608853286763,37.0608853286763,8655.93407051665,0.0,1.0
2019-09-18,40.72,41.03,40.53,41.03,1855,37.5496205668997,37.8354845741624,37.3744135947064,37.8354845741624,2011.620859535,0.0,1.0
2019-09-19,41.25,41.43,41.08,41.08,8314,38.0383558051231,38.2043413577273,37.881591672108,37.881591672108,9015.96540494556,0.0,1.0
2019-09-20,41.13,41.14,40.88,41.08,4879,37.9276987700537,37.9369201896428,37.6971632803256,37.881591672108,5290.94241168262,0.0,1.0
2019-09-23,41.24,41.32,40.87,41.27,9360,38.1123558530419,38.1862886481011,37.7704166758929,38.1400806511891,10128.1170203282,0.090248,1.0
2019-09-24,40.2,41.23,40.1,41.23,10179,37.1512295172717,38.1031142536595,37.0588135234476,38.1031142536595,11014.3272596069,0.0,1.0
2019-09-25,40.41,40.41,40.0,40.24,1918,37.3453031043022,37.3453031043022,36.9663975296235,37.1881959148013,2075.39833813991,0.0,1.0
2019-09-26,39.76,40.62,39.76,40.62,3674,36.7445991444458,37.5393766913327,36.7445991444458,37.5393766913327,3975.50234323568,0.0,1.0
2019-09-27,39.03,39.71,38.89,39.69,12939,36.0699623895302,36.6983911475338,35.9405799981765,36.679907948769,14000.8233040627,0.0,1.0
2019-09-30,39.09,39.19,38.91,39.1,2675,36.1254119858246,36.2178279796487,35.9590631969413,36.134653585207,2894.5206227968,0.0,1.0
2019-10-01,38.5,39.0,38.49,38.91,4694,35.5801576222627,36.042237591383,35.5709160228803,35.9590631969413,5079.20740314324,0.0,1.0
2019-10-02,37.83,38.55,37.65,38.55,5361,34.9609704636415,35.6263656191747,34.7946216747582,35.6263656191747,5800.94394722005,0.0,1.0
2019-10-03,38.01,38.01,37.43,37.54,12665,35.1273192525248,35.1273192525248,34.5913064883452,34.6929640815517,13704.3378271856,0.0,1.0
2019-10-04,38.67,38.67,38.17,38.19,9320,35.7372648117636,35.7372648117636,35.2751848426433,35.2936680414081,10084.8344689593,0.0,1.0
2019-10-07,38.47,38.75,38.44,38.74,1952,35.5524328241154,35.8111976068228,35.5247080259682,35.8019560074404,2112.1885068035,0.0,1.0
2019-10-08,38.27,38.61,38.07,38.13,1953,35.3676008364673,35.6818152154691,35.1827688488192,35.2382184451136,2113.27057058772,0.0,1.0
2019-10-09,38.37,38.48,38.24,38.24,1851,35.4600168302914,35.5616744234978,35.3398760383201,35.3398760383201,2002.90006459696,0.0,1.0
2019-10-10,38.69,38.74,38.61,38.62,4910,35.7557480105284,35.8019560074404,35.6818152154691,35.6910568148515,5312.93318053543,0.0,1.0
2019-10-11,38.92,39.19,38.92,39.17,5178,35.9683047963237,36.2178279796487,35.9683047963237,36.1993447808839,5602.92627470723,0.0,1.0
2019-10-14,38.84,39.19,38.81,39.19,2953,35.8943720012645,36.2178279796487,35.8666472031172,36.2178279796487,3195.33435481082,0.0,1.0
2019-10-15,38.7,38.72,38.61,38.61,13914,35.7649896099108,35.7834728086756,35.6818152154691,35.6818152154691,15055.8354936802,0.0,1.0
2019-10-16,38.48,38.66,38.46,38.66,1223,35.5616744234978,35.7280232123812,35.543191224733,35.7280232123812,1323.36400810486,0.0,1.0
2019-10-17,38.82,38.95,38.67,38.67,1022,35.8758888024997,35.9960295944709,35.7372648117636,35.7372648117636,1105.86918747601,0.0,1.0
2019-10-18,39.1,39.42,38.95,39.42,2602,36.134653585207,36.430384765444,35.9960295944709,36.430384765444,2815.52996654851,0.0,1.0
2019-10-21,39.36,39.5,39.26,39.36,3530,36.3749351691496,36.5043175605033,36.2825191753255,36.3749351691496,3819.68515830755,0.0,1.0
2019-10-22,39.05,39.16,38.83,39.06,1809,36.088445588295,36.1901031815014,35.8851304018821,36.0976871876774,1957.45338565959,0.0,1.0
2019-10-23,39.28,39.47,39.27,39.34,1414,36.3010023740903,36.476592762356,36.2917607747079,36.3564519703848,1530.03819089147,0.0,1.0
2019-10-24,39.76,39.76,39.53,39.58,3531,36.7445991444458,36.7445991444458,36.5320423586505,36.5782503555625,3820.76722209177,0.0,1.0
2019-10-25,39.74,39.74,39.18,39.3,3345,36.726115945681,36.726115945681,36.2085863802663,36.3194855728551,3619.50335822628,0.0,1.0
2019-10-28,39.79,40.21,39.79,40.15,2818,36.772323942593,37.1604711166541,36.772323942593,37.1050215203596,3049.2557439407,0.0,1.0
2019-10-29,39.62,39.95,39.62,39.81,1978,36.6152167530921,36.9201895327115,36.6152167530921,36.7908071413578,2140.3221651933,0.0,1.0
2019-10-30,38.86,39.2,38.78,39.2,6204,35.9128552000293,36.2270695790311,35.83892240497,36.2270695790311,6713.12371732012,0.0,1.0
2019-10-31,38.84,39.28,38.67,39.28,6822,35.8943720012645,36.3010023740903,35.7372648117636,36.3010023740903,7381.83913597,0.0,1.0
2019-11-01,39.21,39.26,39.17,39.17,3443,36.2363111784135,36.2825191753255,36.1993447808839,36.1993447808839,3725.54560908014,0.0,1.0
2019-11-04,39.0,39.71,39.0,39.71,3266,36.042237591383,36.6983911475338,36.042237591383,36.6983911475338,3534.02031927265,0.0,1.0
2019-11-05,39.14,39.19,38.91,39.19,1150,36.1716199827366,36.2178279796487,35.9590631969413,36.2178279796487,1244.37335185657,0.0,1.0
2019-11-06,39.06,39.25,38.92,39.25,1901,36.0976871876774,36.2732775759431,35.9683047963237,36.2732775759431,2057.00325380812,0.0,1.0
2019-11-07,38.63,39.04,38.63,39.04,3558,35.7002984142339,36.0792039889126,35.7002984142339,36.0792039889126,3849.9829442658,0.0,1.0
2019-11-08,38.61,38.61,38.53,38.6,1417,35.6818152154691,35.6818152154691,35.6078824204099,35.6725736160867,1533.28438224414,0.0,1.0
2019-11-11,38.92,39.05,38.9,38.9,3983,35.9683047963237,36.088445588295,35.9498215975589,35.9498215975589,4309.86005256062,0.0,1.0
2019-11-12,39.17,39.44,39.09,39.29,2340,36.1993447808839,36.4488679642088,36.1254119858246,36.3102439734727,2532.02925508206,0.0,1.0
2019-11-13,38.85,39.0,38.85,39.0,2106,35.9036136006469,36.042237591383,35.9036136006469,36.042237591383,2278.82632957385,0.0,1.0
2019-11-14,39.08,39.08,38.8,38.85,3027,36.1161703864422,36.1161703864422,35.8574056037348,35.9036136006469,3275.40707484333,0.0,1.0
2019-11-15,39.55,39.6,39.37,39.37,3338,36.5505255574153,36.5967335543273,36.384176768532,36.384176768532,3611.92891173671,0.0,1.0
2019-11-18,39.49,39.69,39.49,39.69,2557,36.4950759611208,36.679907948769,36.4950759611208,36.679907948769,2766.83709625848,0.0,1.0
2019-11-19,39.51,39.64,39.37,39.49,4223,36.5135591598857,36.6336999518569,36.384176768532,36.4950759611208,4569.55536077416,0.0,1.0
2019-11-20,39.27,39.6,39.18,39.6,2903,36.2917607747079,36.5967335543273,36.2085863802663,36.5967335543273,3141.23116559967,0.0,1.0
2019-11-21,39.06,39.07,38.95,39.07,1833,36.0976871876774,36.1069287870598,35.9960295944709,36.1069287870598,1983.42291648095,0.0,1.0
2019-11-22,39.09,39.1,39.0,39.0,3172,36.1254119858246,36.134653585207,36.042237591383,36.042237591383,3432.30632355568,0.0,1.0
2019-11-25,39.71,39.81,39.43,39.43,9721,36.6983911475338,36.7908071413578,36.4396263648264,36.4396263648264,10518.7420464328,0.0,1.0
2019-11-26,39.73,39.73,39.7,39.71,666,36.7168743462986,36.7168743462986,36.6891495481514,36.6983911475338,720.654480292586,0.0,1.0
2019-11-27,40.28,40.28,39.99,39.99,3215,37.2251623123309,37.2251623123309,36.9571559302411,36.9571559302411,3478.83506627728,0.0,1.0
2019-11-29,40.01,40.56,39.92,40.56,2280,36.9756391290059,37.4839270950383,36.8924647345643,37.4839270950383,2467.10542802868,0.0,1.0
2019-12-02,39.8,40.01,39.73,40.01,3808,36.7815655419754,36.9756391290059,36.7168743462986,36.9756391290059,4120.49889032158,0.0,1.0
2019-12-03,39.84,39.84,39.27,39.27,4137,36.8185319395051,36.8185319395051,36.2917607747079,36.2917607747079,4476.49787533097,0.0,1.0
2019-12-04,40.05,40.13,40.05,40.09,3481,37.0126055265356,37.0865383215948,37.0126055265356,37.0495719240652,3766.66403288062,0.0,1.0
2019-12-05,39.75,40.23,39.75,40.23,5960,36.7353575450634,37.1789543154189,36.7353575450634,37.1789543154189,6449.10015396969,0.0,1.0
2019-12-06,40.26,40.33,39.96,39.96,3827,37.2066791135661,37.2713703092429,36.9294311320939,36.9294311320939,4141.05810222181,0.0,1.0
2019-12-09,40.15,40.33,40.13,40.33,2860,37.1050215203596,37.2713703092429,37.0865383215948,37.2713703092429,3094.70242287808,0.0,1.0
2019-12-10,40.12,40.25,40.02,40.25,2056,37.0772967222124,37.1974375141837,36.9848807283884,37.1974375141837,2224.7231403627,0.0,1.0
2019-12-11,40.64,40.69,40.41,40.41,3909,37.5578598900975,37.6040678870095,37.3453031043022,37.3453031043022,4229.78733252811,0.0,1.0
2019-12-12,41.13,41.13,40.9,40.99,3090,38.0106982598354,38.0106982598354,37.7981414740401,37.8813158684817,3343.57709324939,0.0,1.0
2019-12-13,41.36,41.36,41.19,41.19,2715,38.2232550456307,38.2232550456307,38.0661478561298,38.0661478561298,2937.80317416573,0.0,1.0
2019-12-16,42.09,42.19,41.65,41.65,2911,38.8978918005464,38.9903077943704,38.4912614277205,38.4912614277205,3149.88767587345,0.0,1.0
2019-12-17,42.1,42.25,42.1,42.2,2396,38.9071333999288,39.0457573906649,38.9071333999288,38.9995493937528,2592.62482699855,0.0,1.0
2019-12-18,42.14,42.28,41.92,42.28,6499,38.9440997974584,39.0734821888121,38.7407846110455,39.0734821888121,7032.33253366594,0.0,1.0
2019-12-19,42.35,42.44,42.2,42.2,5125,39.1381733844889,39.2213477789306,38.9995493937528,38.9995493937528,5545.5768941434,0.0,1.0
2019-12-20,42.57,42.66,42.48,42.53,5184,39.3414885709019,39.4246629653435,39.2583141764602,39.3045221733722,5609.41865741256,0.0,1.0
2019-12-23,42.58,42.58,42.33,42.58,3247,39.5124581594764,39.5124581594764,39.2804686211986,39.5124581594764,3499.08020002145,0.175,1.0
2019-12-24,42.75,42.89,42.74,42.89,1708,39.6702110455053,39.8001251869408,39.6609314639742,39.8001251869408,1840.60024072579,0.0,1.0
2019-12-26,43.5,43.5,42.93,42.93,5198,40.3661796603387,40.3661796603387,39.8372435130653,39.8372435130653,5601.54569747814,0.0,1.0
2019-12-27,43.54,44.49,43.54,43.99,8886,40.4032979864632,41.2848582319188,40.4032979864632,40.8208791553632,9575.8628449001,0.0,1.0
2019-12-30,44.05,44.13,43.46,44.04,6288,40.8765566445499,40.9507932967988,40.3290613342143,40.8672770630188,6776.1676309624,0.0,1.0
2019-12-31,46.2,46.27,44.83,44.83,17747,42.871666673739,42.9366237444568,41.6003640039766,41.6003640039766,19124.7848197662,0.0,1.0
2020-01-02,45.63,48.51,45.55,48.51,34158,42.3427305264656,45.015250007426,42.2684938742167,45.015250007426,36809.8495449132,0.0,1.0
2020-01-03,45.58,45.72,44.9,45.24,10011,42.2963326188101,42.4262467602456,41.6653210746944,41.9808268467523,10788.201996432,0.0,1.0
2020-01-06,46.18,46.22,45.71,46.08,8563,42.8531075106768,42.8902258368013,42.4169671787145,42.7603116953657,9227.78680406028,0.0,1.0
2020-01-07,45.98,46.39,45.82,46.39,9995,42.6675158800546,43.0479787228302,42.5190425755568,43.0479787228302,10770.9598396102,0.0,1.0
2020-01-08,46.69,46.99,45.93,46.07,16454,43.3263661687635,43.6047536146969,42.621117972399,42.7510321138346,17731.4030216055,0.0,1.0
2020-01-09,46.73,47.44,46.66,47.44,11494,43.363484494888,44.022334783597,43.2985274241702,44.022334783597,12386.3344068514,0.0,1.0
2020-01-10,46.7,46.97,46.53,46.97,10932,43.3356457502947,43.5861944516347,43.1778928642657,43.5861944516347,11780.7036484861,0.0,1.0
2020-01-13,47.33,47.58,46.97,47.09,8964,43.9202593867547,44.1522489250325,43.5861944516347,43.697549430008,9659.91835940633,0.0,1.0
2020-01-14,47.7,47.86,47.15,47.77,14775,44.2636039034059,44.4120772079037,43.7532269191947,44.3285609741237,15922.0541901192,0.0,1.0
2020-01-15,47.84,48.11,47.6,47.85,16319,44.3935180448415,44.6440667461815,44.1708080880948,44.4027976263726,17585.9223234217,0.0,1.0
2020-01-16,48.29,48.54,48.08,48.35,13461,44.8110992137415,45.0430887520193,44.6162280015882,44.8667767029282,14506.0420611299,0.0,1.0
2020-01-17,48.92,48.97,48.62,48.76,19118,45.3957128502016,45.4421107578572,45.1173254042682,45.2472395457038,20602.2221324331,0.0,1.0
2020-01-21,49.94,50.24,49.1,49.36,28036,46.342230166375,46.6206176123084,45.5627453177616,45.8040144375705,30212.5692909768,0.0,1.0
2020-01-22,48.19,49.42,48.1,49.42,31685,44.7183033984304,45.8596919267572,44.6347871646504,45.8596919267572,34144.8586811456,0.0,1.0
2020-01-23,47.31,47.74,46.72,47.74,13406,43.9017002236925,44.3007222295303,43.3542049133569,44.3007222295303,14446.772147055,0.0,1.0
2020-01-24,47.28,47.82,47.09,47.6,10093,43.8738614790992,44.3749588817792,43.697549430008,44.1708080880948,10876.5680501437,0.0,1.0
2020-01-27,45.64,46.53,45.62,46.53,13958,42.3520101079967,43.1778928642657,42.3334509449345,43.1778928642657,15041.6265574067,0.0,1.0
2020-01-28,47.09,47.23,45.95,45.95,10304,43.697549430008,43.8274635714436,42.6396771354612,42.6396771354612,11103.948993231,0.0,1.0
2020-01-29,47.13,47.75,46.85,47.59,7049,43.7346677561325,44.3100018110614,43.4748394732613,44.1615285065637,7596.24771479866,0.0,1.0
2020-01-30,47.2768,47.33,46.82,47.22,6352,43.8708920130092,43.9202593867547,43.447000728668,43.8181839899125,6845.13625824955,0.0,1.0
2020-01-31,46.28,47.35,46.04,47.35,5692,42.9459033259879,43.938818549817,42.7231933692412,43.938818549817,6133.89728935083,0.0,1.0
2020-02-03,47.39,47.5,46.3,46.3,10154,43.9759368759414,44.0780122727836,42.9644624890502,42.9644624890502,10942.3037730268,0.0,1.0
2020-02-04,48.82,49.19,48.35,48.5,13038,45.3029170348905,45.6462615515416,44.8667767029282,45.0059704258949,14050.2025401539,0.0,1.0
2020-02-05,49.0276,49.68,48.47,49.68,12739,45.4955611474764,46.1009610465661,44.9781316813015,46.1009610465661,13727.9897345468,0.0,1.0
2020-02-06,49.4,49.88,49.0,49.02,11685,45.841132763695,46.2865526771884,45.4699495024505,45.4885086655127,12592.1626539115,0.0,1.0
2020-02-07,49.03,49.14,48.83,49.05,7324,45.4977882470438,45.5998636438861,45.3121966164216,45.5163474101061,7892.59728517313,0.0,1.0
2020-02-10,50.32,50.33,49.19,49.19,22120,46.6948542645573,46.7041338460884,45.6462615515416,45.6462615515416,23837.2818061209,0.0,1.0
2020-02-11,51.15,51.32,50.63,51.07,13699,47.4650595316396,47.6228124176686,46.9825212920218,47.3908228793907,14762.519143854,0.0,1.0
2020-02-12,52.61,52.63,51.48,51.68,16532,48.819878435182,48.8384375982443,47.7712857221663,47.9568773527886,17815.4585361117,0.0,1.0
2020-02-13,52.36,52.48,51.36,51.94,16342,48.5878888969042,48.6992438752776,47.659930743793,48.1981464725975,17610.707923853,0.0,1.0
2020-02-14,52.22,52.83,52.08,52.83,12515,48.4579747554687,49.0240292288665,48.3280606140331,49.0240292288665,13486.5995390417,0.0,1.0
2020-02-18,53.7,53.72,52.22,52.22,25657,49.8313528220733,49.8499119851355,48.4579747554687,48.4579747554687,27648.8760985373,0.0,1.0
2020-02-19,56.94,56.97,55.13,55.13,26130,52.8379372381537,52.865775982747,51.1583329810224,51.1583329810224,28158.5973595814,0.0,1.0
2020-02-20,56.72,58.02,55.47,58.02,34487,52.6337864444692,53.8401320435138,51.4738387530802,53.8401320435138,37164.3913945611,0.0,1.0
2020-02-21,55.64,56.28,55.43,56.28,17098,51.6315916391091,52.2254848571003,51.4367204269557,52.2254848571003,18425.3998336824,0.0,1.0
2020-02-24,53.49,54.09,52.36,53.07,29193,49.6364816099199,50.1932565017867,48.5878888969042,49.2467391856132,31459.3927561523,0.0,1.0
2020-02-25,51.73,54.58,51.7,54.5,24411,48.0032752604442,50.6479559968112,47.9754365158508,50.5737193445623,26306.1431360406,0.0,1.0
2020-02-26,51.01,52.39,50.78,51.21,45738,47.3351453902041,48.6157276414976,47.1217150149885,47.5207370208263,49288.8605446816,0.0,1.0
2020-02-27,47.86,50.0,47.74,48.96,45638,44.4120772079037,46.3979076555617,44.3007222295303,45.432831176326,49181.0970645455,0.0,1.0
2020-02-28,47.8,47.8,45.11,45.46,26982,44.356399718717,44.356399718717,41.8601922868478,42.1849776404367,29076.7422103415,0.0,1.0
2020-03-02,49.21,49.21,46.98,48.64,25978,45.6648207146038,45.6648207146038,43.5954740331658,45.1358845673304,27994.7968697744,0.0,1.0
2020-03-03,48.97,50.75,48.5,49.69,23168,45.4421107578572,47.0938762703951,45.0059704258949,46.1102406280972,24966.643077948,0.0,1.0
2020-03-04,50.42,50.5,49.3,50.5,16439,46.7876500798684,46.8618867321173,45.7483369483839,46.8618867321173,17715.2384995851,0.0,1.0
2020-03-05,49.81,50.23,49.23,49.28,10287,46.2215956064706,46.6113380307773,45.6833798776661,45.7297777853216,11085.6292016079,0.0,1.0
2020-03-06,47.99,48.91,47.0,48.91,17571,44.5327117678081,45.3864332686705,43.614033196228,45.3864332686705,18935.1210947265,0.0,1.0
2020-03-09,43.5,44.95,43.15,44.95,16366,40.3661796603387,41.71171898235,40.0413943067498,41.71171898235,17636.5711590857,0.0,1.0
2020-03-10,44.1,44.51,42.6,44.3,16145,40.9229545522054,41.303417394981,39.5310173225386,41.1085461828277,17398.4138679847,0.0,1.0
2020-03-11,41.19,43.43,40.46,43.43,13741,38.2225963266517,40.3012225896209,37.5451868748805,40.3012225896209,14807.7798055112,0.0,1.0
2020-03-12,35.76,38.77,35.76,38.77,24621,33.1837835552577,35.9769375961226,33.1837835552577,35.9769375961226,26532.4464443266,0.0,1.0
2020-03-13,36.92,38.08,35.0,37.5,17976,34.2602150128668,35.3366464704758,32.4785353588932,34.7984307416713,19371.563189278,0.0,1.0
2020-03-16,32.85,35.15,32.75,33.48,13516,30.4834253297041,32.6177290818599,30.3906295143929,31.0680389661641,14565.3119752048,0.0,1.0
2020-03-17,35.89,35.9,32.33,33.16,16313,33.3044181151622,33.3136976966933,30.0008870900862,30.7710923571685,17579.4565146135,0.0,1.0
2020-03-18,31.76,34.17,31.03,32.95,14681,29.4719509428128,31.7083300918109,28.7945414910416,30.5762211450152,15820.7565187912,0.0,1.0
2020-03-19,33.43,33.75,31.0,32.44,12555,31.0216410585086,31.3185876675042,28.7667027464483,30.1029624869284,13529.7049310962,0.0,1.0
2020-03-20,32.93,35.04,32.71,34.23,20995,30.557661981953,32.5156536850177,30.3535111882685,31.7640075809976,22624.942654589,0.0,1.0
2020-03-23,31.69,32.32,30.6,31.98,34541,29.6938554318826,30.2841719014972,28.6725142384225,29.9655884099592,36862.9898030928,0.309132,1.0
2020-03-24,35.6,35.6,33.08,33.08,28806,33.3575655845699,33.3575655845699,30.9962997061116,30.9962997061116,30742.4592301292,0.0,1.0
2020-03-25,37.35,38.82,35.52,36.35,24571,34.9973335557215,36.3747386514889,33.2826047630316,34.060323286492,26222.7649011839,0.0,1.0
2020-03-26,38.52,39.41,37.59,37.59,23293,36.09363557072,36.9275747103343,35.2222160203366,35.2222160203366,24858.8524212803,0.0,1.0
2020-03-27,36.57,38.28,36.46,38.28,16958,34.2664655457225,35.868753106105,34.1633944161073,35.868753106105,18097.9873507092,0.0,1.0
2020-03-30,36.87,36.93,36.15,36.55,25425,34.5475686264914,34.6037892426451,33.8729212326461,34.2477253403379,27134.1743361117,0.0,1.0
2020-03-31,36.84,37.45,36.49,37.0,10482,34.5194583184145,35.0910345826445,34.1915047241842,34.6693799614912,11186.6436732005,0.0,1.0
2020-04-01,34.41,36.21,34.3,36.21,5336,32.2425233641868,33.9291418487999,32.1394522345716,33.9291418487999,5694.70813205475,0.0,1.0
2020-04-02,34.78,35.5,34.34,35.0,14730,32.5892171638017,33.263864557647,32.1769326453408,32.7953594230322,15720.2119162606,0.0,1.0
2020-04-03,34.17,35.27,33.78,35.27,24269,32.0176408995717,33.0483521957242,31.6522068945722,33.0483521957242,25900.4632040549,0.0,1.0
2020-04-06,37.01,37.01,36.02,36.56,7267,34.6787500641835,34.6787500641835,33.7511098976463,34.2570954430302,7755.51799018776,0.0,1.0
2020-04-07,37.45,38.95,37.44,38.85,10272,35.0910345826445,36.4965499864887,35.0816644799522,36.4028489595658,10962.5265990379,0.0,1.0
2020-04-08,38.97,39.12,37.68,37.68,3443,36.5152901918733,36.6558417322577,35.3065469445673,35.3065469445673,3674.45279210354,0.0,1.0
2020-04-09,39.8,40.46,39.28,39.98,9605,37.2930087153338,37.9114354930253,36.8057633753345,37.4616705637951,10250.6880825311,0.0,1.0
2020-04-13,39.67,40.25,38.85,40.25,5967,37.171197380334,37.7146633364871,36.4028489595658,37.7146633364871,6368.12657870515,0.0,1.0
2020-04-14,41.16,41.34,40.49,40.49,7020,38.5673426814859,38.7360045299472,37.9395458011021,37.9395458011021,7491.91362200606,0.0,1.0
2020-04-15,39.47,40.34,39.4,40.34,7278,36.983795326488,37.7989942607177,36.918204607642,37.7989942607177,7767.25745597724,0.0,1.0
2020-04-16,39.68,39.72,39.23,39.41,3148,37.1805674830262,37.2180478937954,36.758912861873,36.9275747103343,3359.62166411326,0.0,1.0
2020-04-17,40.76,40.91,40.3,40.35,9351,38.1925385737941,38.3330901141785,37.7615138499485,37.80836436341,9979.61314521064,0.0,1.0
2020-04-20,40.16,41.03,40.1,40.36,9914,37.6303324122564,38.4455313464861,37.5741117961026,37.8177344661023,10580.4603487989,0.0,1.0
2020-04-21,38.81,39.82,38.75,39.01,2668,36.3653685487966,37.3117489207184,36.3091479326428,36.5527706026425,2847.35406602737,0.0,1.0
2020-04-22,40.34,40.35,39.68,39.68,2886,37.7989942607177,37.80836436341,37.1805674830262,37.1805674830262,3080.00893349138,0.0,1.0
2020-04-23,40.8,41.41,40.62,40.62,3310,38.2300189845633,38.8015952487933,38.061357136102,38.061357136102,3532.51197846724,0.0,1.0
2020-04-24,41.15,41.15,40.36,40.86,3101,38.5579725787936,38.5579725787936,37.8177344661023,38.286239600717,3309.46212846735,0.0,1.0
2020-04-27,42.87,42.95,41.58,41.58,5062,40.1696302418683,40.2445910634067,38.9608869945623,38.9608869945623,5402.28871148073,0.0,1.0
2020-04-28,42.97,43.9,42.45,43.25,12853,40.2633312687913,41.1347508191747,39.7760859287919,40.5256941441755,13717.0321629122,0.0,1.0
2020-04-29,44.63,44.86,44.09,44.1,12669,41.8187683157122,42.034280677635,41.3127827703283,41.3221528730206,13520.6629169793,0.0,1.0
2020-04-30,42.94,44.6,42.89,44.6,15685,40.2352209607144,41.7906580076354,40.1883704472529,41.7906580076354,16739.410991619,0.0,1.0
2020-05-01,40.68,41.59,40.04,41.59,6235,38.1175777522557,38.9702570972546,37.5178911799489,38.9702570972546,6654.14265430311,0.0,1.0
2020-05-04,41.3,41.3,40.4,40.81,9913,38.698524119178,38.698524119178,37.8552148768715,38.2393890872556,10579.3931246362,0.0,1.0
2020-05-05,41.73,42.61,41.7,42.53,22765,39.1014385349467,39.9260075718687,39.0733282268698,39.8510467503303,24295.3580633858,0.0,1.0
2020-05-06,42.4,42.67,41.83,42.38,2151,39.7292354153305,39.9822281880224,39.1951395618697,39.7104952099459,2295.59917392237,0.0,1.0
2020-05-07,42.31,42.66,42.14,42.66,9404,39.6449044910998,39.9728580853301,39.4856127453308,39.9728580853301,10036.1760258326,0.0,1.0
2020-05-08,43.99,44.05,42.74,42.74,7977,41.2190817434054,41.2753023595591,40.0478189068685,40.0478189068685,8513.24714568979,0.0,1.0
2020-05-11,43.78,44.03,43.21,43.89,7407,41.0223095868672,41.2565621541745,40.4882137334064,41.1253807164824,7904.9293729628,0.0,1.0
2020-05-12,42.78,44.32,42.78,44.24,6169,40.0852993176377,41.5282951322511,40.0852993176377,41.4533343107127,6583.70585956629,0.0,1.0
2020-05-13,41.42,43.05,41.03,43.05,7400,38.8109653514856,40.3382920903296,38.4455313464861,40.3382920903296,7897.45880382405,0.0,1.0
2020-05-14,41.48,41.5,39.62,40.52,8044,38.8671859676393,38.8859261730239,37.1243468668725,37.967656109179,8584.75116458929,0.0,1.0
2020-05-15,41.44,41.64,40.89,41.64,7288,38.8297055568702,39.0171076107161,38.3143499087939,39.0171076107161,7777.92969760401,0.0,1.0
2020-05-18,44.12,44.12,43.25,43.25,5120,41.3408930784052,41.3408930784052,40.5256941441755,40.5256941441755,5464.1877129161,0.0,1.0
2020-05-19,44.66,45.19,43.77,43.77,4233,41.8468786237891,42.3434940664807,41.0129394841749,41.0129394841749,4517.5598806199,0.0,1.0
2020-05-20,44.97,45.73,44.68,45.53,2586,42.1373518072503,42.8494796118647,41.8656188291737,42.6620775580188,2759.8416846877,0.0,1.0
2020-05-21,44.46,44.93,44.25,44.93,2641,41.6594765699432,42.0998713964811,41.462704413405,42.0998713964811,2818.53901363505,0.0,1.0
2020-05-22,43.84,44.36,43.84,44.34,10904,41.0785302030209,41.5657755430203,41.0785302030209,41.5470353376357,11637.012269851,0.0,1.0
2020-05-26,45.56,45.99,45.2,45.2,4363,42.6901878660957,43.0931022818643,42.352864169173,42.352864169173,4656.29902176815,0.0,1.0
2020-05-27,45.98,46.75,44.38,46.75,11304,43.083732179172,43.8052300864788,41.5845157484049,43.8052300864788,12063.9019349226,0.0,1.0
2020-05-28,45.35,46.41,45.23,45.85,3805,42.4934157095575,43.4866465949407,42.3809744772499,42.9619208441722,4060.78793899331,0.0,1.0
2020-05-29,45.99,45.99,45.23,45.66,2480,43.0931022818643,43.0931022818643,42.3809744772499,42.7838888930186,2646.71592344374,0.0,1.0
2020-06-01,47.32,47.32,45.9,45.9,6078,44.3393259399396,44.3393259399396,43.0087713576337,43.0087713576337,6486.58846076251,0.0,1.0
2020-06-02,47.33,47.78,47.0,47.78,6566,44.3486960426319,44.7703506637851,44.0394826537861,44.7703506637851,7007.39385214982,0.0,1.0
2020-06-03,48.47,48.6,47.4,47.4,13684,45.4168877495535,45.5386990845533,44.4142867614779,44.4142867614779,14603.8954420984,0.0,1.0
2020-06-04,48.65,48.91,48.28,48.7,6090,45.5855495980148,45.8291722680145,45.2388557983999,45.6324001114763,6499.39515071466,0.0,1.0
2020-06-05,49.89,50.97,49.5,50.0,12024,46.7474423318594,47.7594134226272,46.3820083268599,46.8505134614746,12832.3033320514,0.0,1.0
2020-06-08,51.51,51.53,50.61,51.28,17561,48.2653989680111,48.2841391733957,47.4220897257046,48.0498866060884,18741.5235208046,0.0,1.0
2020-06-09,50.28,51.11,49.64,51.11,23211,47.1128763368589,47.8905948603193,46.513189764552,47.8905948603193,24771.3400399405,0.0,1.0
2020-06-10,52.0,52.13,50.0,50.51,20078,48.7245339999336,48.8463453349334,46.8505134614746,47.3283886987816,21427.7267382675,0.0,1.0
2020-06-11,47.04,49.97,46.93,49.97,18164,44.0769630645553,46.8224031533977,43.9738919349401,46.8224031533977,19385.0596909,0.0,1.0
2020-06-12,48.36,50.08,47.6,48.67,11735,45.3138166199382,46.925474283013,44.6016888153238,45.6042898033994,12523.8755490372,0.0,1.0
2020-06-15,48.84,48.87,46.84,47.56,9722,45.7635815491684,45.7916918572453,43.8895610107094,44.5642084045546,10375.5533095645,0.0,1.0
2020-06-16,49.71,50.88,49.3,50.88,15906,46.5787804833981,47.6750824983966,46.194606273014,47.6750824983966,16975.267531571,0.0,1.0
2020-06-17,47.97,49.54,47.91,49.54,8672,44.9483826149387,46.419488737629,44.892161998785,46.419488737629,9254.96793875166,0.0,1.0
2020-06-18,48.43,48.72,47.58,47.58,6654,45.3794073387843,45.6511403168609,44.5829486099392,44.5829486099392,7101.30957846558,0.0,1.0
2020-06-19,48.28,49.9,48.28,49.9,12986,45.2388557983999,46.7568124345517,45.2388557983999,46.7568124345517,13858.9729765485,0.0,1.0
2020-06-22,47.99,48.26,47.67,48.0,5911,45.1790145745658,45.4331994867378,44.877758382362,45.1884288305722,6278.7755038751,0.226136,1.0
2020-06-23,48.73,49.09,48.64,49.0,3241,45.8756695190371,46.2145827352664,45.7909412149798,46.1298544312091,3442.65122789024,0.0,1.0
2020-06-24,48.42,48.77,47.77,48.77,12451,45.5838275828397,45.9133265430626,44.9719009424257,45.9133265430626,13225.6866517931,0.0,1.0
2020-06-25,48.25,48.25,47.65,47.98,6615,45.4237852307314,45.4237852307314,44.8589298703493,45.1696003185594,7026.57756016474,0.0,1.0
2020-06-26,47.16,48.25,47.16,48.25,14404,44.3976313260372,45.4237852307314,44.3976313260372,45.4237852307314,15300.2000266988,0.0,1.0
2020-06-29,48.9773,49.14,47.36,47.5,12296,46.1084840700746,46.2616540152983,44.5859164461645,44.7177160302537,13061.0427331498,0.0,1.0
2020-06-30,49.47,49.47,48.81,49.03,3324,46.5723244635085,46.5723244635085,45.9509835670881,46.1580971992282,3530.81539077666,0.0,1.0
2020-07-01,50.4,50.53,49.87,49.87,8237,47.4478502721008,47.5702356001836,46.9488947037632,46.9488947037632,8749.4965023548,0.0,1.0
2020-07-02,51.22,51.64,51.21,51.63,13118,48.2198192646231,48.6152180168906,48.2104050086167,48.6058037608842,13934.1866113743,0.0,1.0
2020-07-06,53.54,53.54,52.7,53.33,41130,50.4039266581007,50.4039266581007,49.6131291535657,50.206227281967,43689.0604761264,0.0,1.0
2020-07-07,53.85,54.15,53.44,53.93,15260,50.6957685942982,50.9781962744892,50.309784098037,50.7710826423491,16209.4593451419,0.0,1.0
2020-07-08,55.29,55.34,54.14,54.34,37256,52.0514214592153,52.0984927392472,50.9687820184829,51.1570671386103,39574.0247288734,0.0,1.0
2020-07-09,54.64,55.91,53.47,55.91,18200,51.4394948188013,52.6351053316102,50.3380268660561,52.6351053316102,19332.3827052152,0.0,1.0
2020-07-10,55.25,55.25,54.26,54.88,7771,52.0137644351898,52.0137644351898,51.0817530905593,51.6654369629542,8254.5025275949,0.0,1.0
2020-07-13,54.57,56.97,54.57,56.11,19805,51.3735950267567,53.6330164682853,51.3735950267567,52.8233904517376,21037.243927296,0.0,1.0
2020-07-14,56.78,56.79,54.21,54.54,12259,53.4541456041643,53.4635598601707,51.0346818105275,51.3453522587376,13021.7406364414,0.0,1.0
2020-07-15,58.08,58.41,57.4,57.95,16348,54.6779988849923,54.9886693332025,54.0378294765592,54.5556135569095,17365.153432135,0.0,1.0
2020-07-16,57.34,58.05,57.27,57.94,9233,53.981343940521,54.6497561169732,53.9154441484764,54.5461993009032,9807.46645699185,0.0,1.0
2020-07-17,58.13,58.13,57.45,57.45,5500,54.7250701650242,54.7250701650242,54.0849007565911,54.0849007565911,5842.20356476282,0.0,1.0
2020-07-20,59.31,59.33,58.61,58.79,12655,55.8359523737757,55.8547808857885,55.1769544533299,55.3464110614445,13442.3792931043,0.0,1.0
2020-07-21,58.9,61.0,58.9,61.0,8614,55.4499678775146,57.4269616388521,55.4499678775146,57.4269616388521,9149.95300124854,0.0,1.0
2020-07-22,59.678,59.72,58.92,59.0,7969,56.1823969948101,56.2219368700369,55.4687963895273,55.5441104375783,8464.82185592636,0.0,1.0
2020-07-23,59.6562,60.57,59.1668,60.03,13268,56.1618739167162,57.0221486305783,55.7011402277645,56.5137788062343,14093.5194358679,0.0,1.0
2020-07-24,58.4146,59.2,58.036,59.2,9264,54.9929998909655,55.7323955577057,54.6365761585643,55.7323955577057,9840.3952407205,0.0,1.0
2020-07-27,59.4276,59.49,58.64,59.06,5562,55.9466640244106,56.0054089818904,55.205197221349,55.6005959736165,5908.06113222016,0.0,1.0
2020-07-28,58.1509,59.56,58.1509,59.56,5942,54.7447459600775,56.071308773935,54.7447459600775,56.071308773935,6311.70428760376,0.0,1.0
2020-07-29,57.8473,58.2,57.673,58.2,9262,54.4589291477241,54.7909699570688,54.2948386655331,54.7909699570688,9838.2708030606,0.0,1.0
2020-07-30,57.5262,57.83,57.275,57.83,6221,54.1566373873596,54.4426424848331,53.9201512764796,54.4426424848331,6608.06334116174,0.0,1.0
2020-07-31,56.9932,57.4,56.29,57.4,9392,53.6548575422201,54.0378294765592,52.9928470598522,54.0378294765592,9976.359250955,0.0,1.0
2020-08-03,58.7335,58.745,57.75,57.75,4690,55.2932205150086,55.3040469094159,54.3673284367822,54.3673284367822,4981.80631249775,0.0,1.0
2020-08-04,60.761,60.85,58.88,58.88,10134,57.2019609202999,57.2857477987566,55.4311393655019,55.4311393655019,10764.525622783,0.0,1.0
2020-08-05,62.131,62.14,60.39,61.39,9393,58.4917139931725,58.5001868235782,56.8526920224636,57.7941176231005,9977.42146978495,0.0,1.0
2020-08-06,62.16,62.72,61.671,62.72,10970,58.519015335591,59.0462136719476,58.0586582168795,59.0462136719476,11652.5405646269,0.0,1.0
2020-08-07,63.2489,63.97,61.99,61.99,7714,59.5441336721245,60.2229956727438,58.3589729834827,58.3589729834827,8193.95605428735,0.0,1.0
2020-08-10,63.8953,64.33,63.6582,64.12,14089,60.1526711803762,60.5619088889731,59.9294591704652,60.3642095128393,14965.6010952624,0.0,1.0
2020-08-11,61.84,64.52,61.757,64.52,13502,58.2177591433872,60.7407797530941,58.1396208185343,60.7407797530941,14342.0786420777,0.0,1.0
2020-08-12,63.444,63.7188,62.25,62.25,5554,59.7278058068088,59.9865095618638,58.6037436396483,58.6037436396483,5899.56338158049,0.0,1.0
2020-08-13,64.557,64.915,63.46,63.46,14743,60.7756125003177,61.1126428653457,59.742868616419,59.742868616419,15660.2922100542,0.0,1.0
2020-08-14,63.5646,64.64,63.55,64.64,11857,59.8413417342456,60.8537508251705,59.8275969204763,60.8537508251705,12594.7286667987,0.0,1.0
2020-08-17,64.5339,65.13,63.88,63.88,17450,60.753865568943,61.3150493694826,60.1382673686865,60.1382673686865,18535.7185827475,0.0,1.0
2020-08-18,65.0778,65.245,64.41,65.19,8831,61.2659069531294,61.4233133135559,60.637222937024,61.3715349055208,9380.45448734918,0.0,1.0
2020-08-19,65.8423,66.6781,65.59,65.59,11304,61.9856268248163,62.7724703418286,61.7481051457756,61.7481051457756,12007.3216538325,0.0,1.0
2020-08-20,64.6446,65.8,64.51,65.8,18181,60.8580813829335,61.9458045219094,60.7313654970877,61.9458045219094,19312.200547446,0.0,1.0
2020-08-21,65.1675,65.77,64.64,64.64,12173,61.3503528295065,61.9175617538902,60.8537508251705,60.8537508251705,12930.3898170651,0.0,1.0
2020-08-24,66.0197,66.2,65.33,65.68,10965,62.1526357263693,62.3223747621641,61.50333448961,61.8328334498329,11647.2294704772,0.0,1.0
2020-08-25,66.99,66.99,65.78,66.89,11330,63.0661009866673,63.0661009866673,61.9269760098966,62.9719584266036,12034.9393434114,0.0,1.0
2020-08-26,66.5489,67.71,66.4865,67.71,32185,62.6508381542263,63.7439274191259,62.5920931967466,63.7439274191259,34187.5130421621,0.0,1.0
2020-08-27,67.0302,67.32,66.33,66.33,19300,63.1039462958129,63.3767714348775,62.4447600902469,62.4447600902469,20500.8234181677,0.0,1.0
2020-08-28,68.385,68.45,67.33,67.71,17189,64.3793896995558,64.4405823635972,63.3861856908838,63.7439274191259,18258.4794681288,0.0,1.0
2020-08-31,68.1,69.015,67.7101,68.5,22900,64.1110834033743,64.9724878279571,63.7440215616859,64.487653643629,24324.8112060125,0.0,1.0
2020-09-01,69.0076,69.018,67.7082,68.46,43035,64.9655212785123,64.975312104759,63.7422328530447,64.4499966196036,45712.5873471942,0.0,1.0
2020-09-02,68.5703,69.46,67.02,69.46,20505,64.5538358633538,65.3914222202405,63.0943437546864,65.3914222202405,21780.7971082658,0.0,1.0
2020-09-03,64.1492,67.88,63.77,67.88,34472,60.3916991403779,63.9039697712342,60.0347105526164,63.9039697712342,36616.8075062735,0.0,1.0
2020-09-04,63.7831,65.18,60.11,65.18,45923,60.0470432279848,61.3621206495145,56.5890928542853,61.3621206495145,48780.2753281096,0.0,1.0
2020-09-08,62.79,64.08,60.57,60.57,32930,59.1121134639922,60.3265524888139,57.0221486305783,57.0221486305783,34978.86607048,0.0,1.0
2020-09-09,64.7489,65.0,63.71,63.71,19004,60.9562720730799,61.1926640413998,59.9782250165782,59.9782250165782,20186.4066445005,0.0,1.0
2020-09-10,63.4311,65.05,63.0713,65.05,50791,59.7156614165606,61.2397353214317,59.3769364854514,61.2397353214317,53951.1565923397,0.0,1.0
2020-09-11,63.6075,64.3829,63.2156,63.81,8021,59.8817288925129,60.6117103032468,59.5127841996233,60.0723675766419,8520.05723508412,0.0,1.0
2020-09-14,65.94,65.94,64.03,64.81,10011,62.0776041059985,62.0776041059985,60.279481208782,61.0137931772788,10633.8727066983,0.0,1.0
2020-09-15,67.251,67.6147,66.4,66.4,12069,63.3118130684335,63.6542095593852,62.5106598822915,62.5106598822915,12819.9190587496,0.0,1.0
2020-09-16,67.71,68.46,67.57,67.71,11762,63.7439274191259,64.4499966196036,63.6121278350367,63.7439274191259,12493.8178779528,0.0,1.0
2020-09-17,66.05,66.46,65.5,66.46,8475,62.1811609220686,62.5671454183297,61.6633768417183,62.5671454183297,9002.30458388453,0.0,1.0
2020-09-18,66.36,67.41,65.8048,66.99,14560,62.473002858266,63.4614997389348,61.9503233647924,63.0661009866673,15465.9061641721,0.0,1.0
2020-09-21,66.05,66.05,63.8771,65.25,18158,62.2717806675347,62.2717806675347,60.223175789223,61.5175425973753,19259.7013790754,0.096258,1.0
2020-09-22,66.28,66.39,65.2434,66.39,8958,62.4886241127055,62.5923318473525,61.5113201332965,62.5923318473525,9501.50924957361,0.0,1.0
2020-09-23,65.46,67.64,65.46,66.53,22406,61.7155300907922,63.7708288319765,61.7155300907922,62.7243235096303,23765.4405275671,0.0,1.0
2020-09-24,64.98,65.92,63.0,65.11,18549,61.2629872486965,62.1492169811338,59.396248025052,61.3855509350974,19674.4245445793,0.0,1.0
2020-09-25,67.405,67.53,65.33,65.33,21807,63.5492713988672,63.6671210973296,61.5929664043913,61.5929664043913,23130.0973660919,0.0,1.0
2020-09-28,70.5242,70.61,69.37,69.37,76172,66.4900456344186,66.5709376674432,65.4018686586962,65.4018686586962,80793.5881400448,0.0,1.0
2020-09-29,71.27,71.83,70.67,70.96,11571,67.1931840753247,67.7211507244363,66.6275055227052,66.900916823138,12273.0479489636,0.0,1.0
2020-09-30,72.85,73.73,71.4,71.4,27780,68.6828042638895,69.5124661410649,67.3157477617256,67.3157477617256,29465.4975388652,0.0,1.0
2020-10-01,75.0614,75.27,73.5038,74.0,30604,70.7677068493276,70.9643744261217,69.2992053267273,69.7670214897437,32460.8382533993,0.0,1.0
2020-10-02,74.5,75.7,72.71,73.29,33721,70.2384202835933,71.3697773888324,68.5508126016116,69.0976352024772,35766.9561737968,0.0,1.0
2020-10-05,78.11,78.11,75.48,76.07,34532,73.6419195751875,73.6419195751875,71.1623619195385,71.7186124962811,36627.1620234735,0.0,1.0
2020-10-06,78.45,79.75,77.02,78.72,23959,73.9624707550053,75.1881076190143,72.6142702045954,74.2170261036841,25412.6657859493,0.0,1.0
2020-10-07,82.2617,82.73,79.59,79.59,26797,77.5561323200385,77.997644430358,75.0372600049824,75.0372600049824,28422.8559232891,0.0,1.0
2020-10-08,80.9184,83.82,79.85,83.82,35591,76.2896723204821,79.0252938009502,75.2823873777842,79.0252938009502,37750.4147914238,0.0,1.0
2020-10-09,83.1449,83.6094,81.08,81.81,16212,78.3888111494944,78.8267406289807,76.4420284106543,77.1302706496747,17195.6316090743,0.0,1.0
2020-10-12,80.89,84.44,80.0,84.44,27583,76.2628968689914,79.6098283053237,75.4238070159391,79.6098283053237,29256.544946527,0.0,1.0
2020-10-13,81.69,82.5385,80.02,80.8,23953,77.0171349391508,77.8170986923136,75.4426629676931,76.1780450860985,25406.301747604,0.0,1.0
2020-10-14,82.38,82.87,81.647,82.49,25203,77.6676652746633,78.1296360926359,76.9765946428797,77.7713730093102,26732.1430695472,0.0,1.0
2020-10-15,81.73,82.04,80.06,80.95,19427,77.0548468426588,77.3471140948455,75.4803748712011,76.3194647242534,20605.6954891121,0.0,1.0
2020-10-16,81.39,83.04,80.8182,83.02,18689,76.734295662841,78.2899116825448,76.1952040021946,78.2710557307908,19822.9187726369,0.0,1.0
2020-10-19,82.24,83.458,81.0,82.22,39524,77.5356736123854,78.6840010742031,76.3666046036383,77.5168176606314,41922.0419267858,0.0,1.0
2020-10-20,84.78,85.355,82.6,83.3,51407,79.9303794851415,80.4724880980685,77.8750807439571,78.5350390553466,54526.0198697064,0.0,1.0
2020-10-21,78.45,84.72,78.45,84.72,42295,73.9624707550053,79.8738116298795,73.9624707550053,79.8738116298795,44861.1669692694,0.0,1.0
2020-10-22,79.25,79.5,76.7063,78.73,38195,74.7167088251647,74.9524082220895,72.3185146013341,74.2264540795611,40512.4074332958,0.0,1.0
2020-10-23,78.87,80.98,78.22,80.13,16363,74.3584457418389,76.3477486518843,73.7456273098344,75.54637070234,17355.793240765,0.0,1.0
2020-10-26,77.44,78.39,75.98,78.04,49075,73.010245191429,73.9059028997433,71.6337607133882,73.5759237440486,52052.5302994893,0.0,1.0
2020-10-27,76.02,77.706,75.82,77.7,16352,71.6714726168961,73.261029349757,71.4829130993563,73.2553725642308,17344.1258371319,0.0,1.0
2020-10-28,75.73,76.8436,75.01,75.01,17795,71.3980613164633,72.4479607101252,70.7192470533199,70.7192470533199,18874.6770591831,0.0,1.0
2020-10-29,75.99,76.4462,75.31,76.18,19866,71.6431886892651,72.0732929487735,71.0020863296297,71.822320230928,21071.3309613786,0.0,1.0
2020-10-30,74.2,76.0,72.859,76.0,22997,69.9555810072835,71.6526166651421,68.6912894421788,71.6526166651421,24392.2983045819,0.0,1.0
2020-11-02,77.48,77.52,75.45,75.45,45380,73.047957094937,73.085668998445,71.1340779919076,71.1340779919076,48133.3433518252,0.0,1.0
2020-11-03,78.3,78.88,77.41,78.67,24787,73.8210511168504,74.3678737177159,72.9819612637981,74.1698862242991,26290.9030776045,0.0,1.0
2020-11-04,76.19,77.32,73.7,77.06,43225,71.831748206805,72.8971094809051,69.4841822134339,72.6519821081033,45847.5929127952,0.0,1.0
2020-11-05,83.51,83.58,79.44,79.44,44553,78.7330265487634,78.7990223799024,74.8958403668275,74.8958403668275,47256.1667332276,0.0,1.0
2020-11-06,83.24,85.64,82.83,84.82,21355,78.4784712000846,80.7411854105628,78.0919241891279,79.9680913886494,22650.6731440773,0.0,1.0
2020-11-09,82.93,90.27,82.82,90.27,54368,78.1862039478979,85.1063382416103,78.0824962132509,85.1063382416103,57666.6727931254,0.0,1.0
2020-11-10,81.68,83.94,80.34,83.94,17884,77.0077069632738,79.1384295114741,75.7443581957568,79.1384295114741,18969.0769613055,0.0,1.0
2020-11-11,85.15,85.57,82.78,82.78,24699,80.2792145925902,80.6751895794238,78.044784309743,78.044784309743,26197.5638485397,0.0,1.0
2020-11-12,83.14,85.82,82.79,85.82,27314,78.3841914413147,80.9108889763487,78.05421228562,80.9108889763487,28971.2238940448,0.0,1.0
2020-11-13,84.14,85.28,83.39,84.42,23603,79.3269890290139,80.4017782789911,78.6198908382395,79.5909723535697,25035.0661774599,0.0,1.0
2020-11-16,85.8844,86.0883,84.98,85.32,27513,80.9716051409965,81.1638415691284,80.1189390026813,80.439490182499,29182.2978324982,0.0,1.0
2020-11-17,86.65,87.1,84.7,86.22,23241,81.693410974139,82.1176698886037,79.8549556781255,81.2880080114284,24651.1025306252,0.0,1.0
2020-11-18,85.92,87.98,85.92,87.29,23181,81.0051687351186,82.947331765779,81.0051687351186,82.2968014302665,24587.4621471719,0.0,1.0
2020-11-19,86.94,87.1099,85.877,86.77,35793,81.9668222745718,82.1270035847219,80.9646284388475,81.8065466846629,37964.6707490498,0.0,1.0
2020-11-20,88.4,89.1825,87.33,87.48,32080,83.3433067526127,84.0810458649874,82.3345133337745,82.4759329719294,34026.3916863498,0.0,1.0
2020-11-23,92.73,92.79,89.65,90.4,158339,87.4256203073504,87.4821881626124,84.5218037372368,85.2289019280112,167945.911260129,0.0,1.0
2020-11-24,94.55,97.45,92.585,97.45,85076,89.141511916963,91.8756249212908,87.288914657134,91.8756249212908,90237.8210445104,0.0,1.0
2020-11-25,96.15,96.46,93.42,94.02,52393,90.6499880572818,90.9422553094685,88.0761506428629,88.6418291954824,55571.8435044552,0.0,1.0
2020-11-27,97.77,99.59,97.31,97.55,42442,92.1773201493546,93.8932117589672,91.7436332590129,91.9699046800607,45017.0859087299,0.0,1.0
2020-11-30,95.08,99.52,93.0,99.52,70969,89.6411946384436,93.8272159278282,87.6801756560292,93.8272159278282,75274.9062215885,0.0,1.0
2020-12-01,93.15,97.22,93.06,97.22,37060,87.8215952941841,91.65878147612,87.7367435112912,91.65878147612,39308.5435129714,0.0,1.0
2020-12-02,91.78,92.58,88.75,90.84,47174,86.5299625990361,87.2842006691955,83.6732859083074,85.6437328665988,50036.1908170781,0.0,1.0
2020-12-03,90.5787,93.08,90.5787,92.65,35250,85.397379856933,87.7555994630451,85.397379856933,87.3501965003345,37388.7252787977,0.0,1.0
2020-12-04,91.94,92.58,91.1481,91.25,40939,86.680810213068,87.2842006691955,85.934208803369,86.0302798775555,43422.8943032255,0.0,1.0
2020-12-07,91.85,93.3577,91.5188,92.33,33096,86.5959584301751,88.0174143531492,86.2837038691291,87.0485012722707,35104.0355128252,0.0,1.0
2020-12-08,95.58,95.98,92.17,92.17,67059,90.1125934322932,90.4897124673729,86.8976536582388,86.8976536582388,71127.6745665502,0.0,1.0
2020-12-09,91.7,96.33,90.3889,96.33,49400,86.4545387920202,90.8196916230677,85.2184368747877,90.8196916230677,52397.2490431945,0.0,1.0
2020-12-10,92.65,93.225,90.85,91.24,44973,87.3501965003345,87.8923051132615,85.6531608424758,86.0208519016785,47701.6494174005,0.0,1.0
2020-12-11,92.3453,94.18,91.14,92.26,31370,87.0629260753625,88.7926768095143,85.9265721429086,86.9825054411318,33273.313815486,0.0,1.0
2020-12-14,93.11,94.1,92.36,93.43,40236,87.7838833906761,88.7172530024984,87.0767851999017,88.0855786187399,42677.2411437647,0.0,1.0
2020-12-15,99.83,100.09,94.42,94.85,56322,94.119483180015,94.3646105528168,89.0189482305621,89.4243511932728,59739.227947587,0.0,1.0
2020-12-16,99.429,99.83,96.76,99.83,40437,93.7414213473476,94.119483180015,91.2250945857783,94.119483180015,42890.4364283331,0.0,1.0
2020-12-17,100.55,101.3785,99.1968,100.54,44178,94.7982974431584,95.5794052445673,93.5225037474838,94.7888694672815,46858.4143366447,0.0,1.0
2020-12-18,102.904,105.7,101.0287,101.17,48019,97.0176429646024,99.6537050198095,95.2496146483901,95.382831947532,50932.4595507117,0.0,1.0
2020-12-21,105.22,105.22,101.88,102.13,81527,99.3116250570767,99.3116250570767,96.1591746893648,96.3951365432355,86377.3091525777,0.117165,1.0
2020-12-22,110.9,111.34,106.38,106.98,86368,104.672678377018,105.08797123983,100.406488059036,100.972796508326,91506.3161515794,0.0,1.0
2020-12-23,110.94,113.065,110.3206,112.54,69880,104.710432273637,106.716108031537,104.125813184487,106.220588138409,74037.3908469849,0.0,1.0
2020-12-24,109.6369,111.29,108.74,111.29,34637,103.480504706522,105.040778869056,102.633967959575,105.040778869056,36697.6689577419,0.0,1.0
2020-12-28,108.89,113.43,108.4,112.79,57549,102.775545071898,107.060612338189,102.313059838311,106.45654999228,60972.7791335592,0.0,1.0
2020-12-29,106.4,109.36,104.74,109.36,53194,100.425365007346,103.219153357175,98.858578297645,103.219153357175,56358.6858717017,0.0,1.0
2020-12-30,108.32,109.16,107.4,107.64,38661,102.237552045073,103.030383874078,101.369212422829,101.595735802544,40961.0699418327,0.0,1.0
2020-12-31,108.29,109.09,107.51,108.85,24761,102.209236622608,102.964314554994,101.473035638532,102.737791175278,26234.1132621951,0.0,1.0
2021-01-04,109.33,111.35,107.4,110.22,50712,103.19083793471,105.097409713985,101.369212422829,104.03086213449,53729.023535093,0.0,1.0
2021-01-05,111.98,112.65,108.33,108.88,59365,105.692033585739,106.324411354112,102.246990519227,102.766106597743,62896.818941489,0.0,1.0
2021-01-06,120.31,123.38,116.01,117.4,148938,113.554282556709,116.45189412224,109.495738670134,110.807686577654,157798.811075676,0.0,1.0
2021-01-07,127.34,130.455,125.24,126.93,160842,120.189529887551,123.129614586779,118.207450315038,119.802552447203,170411.01915585,0.0,1.0
2021-01-08,129.51,134.2,126.9581,134.2,91917,122.237678779148,126.664323157762,119.829074559578,126.664323157762,97385.4443972858,0.0,1.0
2021-01-11,128.74,130.51,125.01,126.43,94102,121.510916269227,123.181526194631,117.990365409477,119.330628739462,99700.4372278615,0.0,1.0
2021-01-12,134.66,134.94,130.925,132.17,84417,127.098492968884,127.362770245219,123.573222872056,124.748312904332,89439.2447499987,0.0,1.0
2021-01-13,134.06,137.35,131.8,137.35,116663,126.532184519594,129.637442516532,124.399089360604,129.637442516532,123603.665260186,0.0,1.0
2021-01-14,135.62,136.09,132.5,134.0,90829,128.004586487747,128.448194773024,125.059782551441,126.475553674665,96232.7157017858,0.0,1.0
2021-01-15,128.0,134.41,127.5028,134.41,133159,120.81246918177,126.862531115013,120.343188246792,126.862531115013,141081.066511071,0.0,1.0
2021-01-19,134.81,134.89,130.305,131.68,152805,127.240070081206,127.315577874445,122.988037474457,124.285827670746,161895.871613817,0.0,1.0
2021-01-20,135.11,137.365,133.1528,136.17,73835,127.523224305851,129.651600227764,125.675926144268,128.523702566262,78227.6867943206,0.0,1.0
2021-01-21,141.17,141.41,132.73,136.31,116553,133.242939643675,133.469463023391,125.276867457002,128.65584120443,123487.120998693,0.0,1.0
2021-01-22,144.66,144.66,138.3672,139.52,105765,136.536967123709,136.536967123709,130.597524107561,131.685591408129,112057.307426036,0.0,1.0
2021-01-25,138.89,146.47,136.33,142.72,239063,131.090967536375,138.245330945733,128.67471815274,134.705903137673,253285.643503903,0.0,1.0
2021-01-26,141.82,142.89,139.01,141.39,94688,133.856440463739,134.866357198305,131.204229226233,133.450586075081,100321.300293636,0.0,1.0
2021-01-27,135.3,140.14,133.0,136.73,137541,127.702555314793,132.270776805728,125.531706259183,129.052257118933,145723.766091659,0.0,1.0
2021-01-28,134.71,136.16,130.2562,135.79,151692,127.145685339658,128.514264092108,122.941977720582,128.165040548379,160716.655586159,0.0,1.0
2021-01-29,130.83,136.09,129.73,134.71,106115,123.483557367585,128.448194773024,122.445325210555,127.145685339658,112428.130076243,0.0,1.0
2021-02-01,134.79,134.91,128.85,133.13,102648,127.221193132896,127.334454822754,121.61473948493,125.654406423195,108754.866852623,0.0,1.0
2021-02-02,137.45,138.51,134.46,137.75,80441,129.73182725808,130.732305518492,126.909723485787,130.014981482725,85226.6994436507,0.0,1.0
2021-02-03,139.44,140.195,136.2244,137.3,83357,131.61008361489,132.32268841358,128.575047865665,129.590250145758,88316.181866516,0.0,1.0
2021-02-04,138.25,140.78,137.1738,140.78,59048,130.486905190466,132.874839151637,129.471136601924,132.874839151637,62560.9595697305,0.0,1.0
2021-02-05,140.1,140.14,136.59,139.13,63251,132.233022909109,132.270776805728,128.920118480765,131.317490916091,67014.0098520698,0.0,1.0
2021-02-08,143.61,144.58,141.0,141.48,97305,135.545927337453,136.461459330471,133.082485583043,133.535532342475,103093.994223896,0.0,1.0
2021-02-09,146.84,147.632,143.82,144.0,138109,138.594554489461,139.342081642524,135.744135294704,135.914027829491,146325.558278281,0.0,1.0
2021-02-10,144.4,150.0,142.98,150.0,119539,136.291566795684,141.577112322386,134.951303465699,141.577112322386,126650.767951599,0.0,1.0
2021-02-11,144.29,145.96,141.38,145.0,74407,136.187743579981,137.763968763837,133.441147600927,136.857875244974,78833.716954087,0.0,1.0
2021-02-12,144.58,144.94,141.31,143.96,57486,136.461459330471,136.801244400045,133.375078281843,135.876273932872,60906.0310565221,0.0,1.0
2021-02-16,139.76,145.81,138.6242,145.75,139851,131.912114787845,137.622391651514,130.84009289334,137.565760806585,148171.195583023,0.0,1.0
2021-02-17,135.16,138.69,132.18,138.27,99452,127.570416676625,130.902198053278,124.757751378487,130.505782138776,105368.726309593,0.0,1.0
2021-02-18,127.0,132.325,126.37,130.99,201584,119.868621766287,124.894609253732,119.273997894533,123.634572954063,213576.894626483,0.0,1.0
2021-02-19,130.59,133.5,129.71,130.0,67804,123.25703398787,126.003629966924,122.426448262245,122.700164012735,71837.8827846157,0.0,1.0
2021-02-22,121.83,129.0,121.44,129.0,137336,114.988930628242,121.756316597252,114.620830136204,121.756316597252,145506.569967967,0.0,1.0
2021-02-23,120.06,120.57,110.5475,116.39,130773,113.318320702838,113.799682884734,104.33997216306,109.854400688017,138553.115529948,0.0,1.0
2021-02-24,125.42,125.53,119.31,121.73,67025,118.377342849825,118.481166065528,112.610435141226,114.894545886694,71012.5375145843,0.0,1.0
2021-02-25,117.26,124.78,116.71,124.66,65222,110.675547939487,117.773280503916,110.156431860971,117.660018814058,69102.2711193767,0.0,1.0
2021-02-26,118.19,119.76,114.415,118.24,44716,111.553326035886,113.035166478193,107.990302042439,111.60051840666,47376.3017904088,0.0,1.0
2021-03-01,124.5,124.5,121.19,122.1,63895,117.509003227581,117.509003227581,114.384868282333,115.243769430423,67696.32352845,0.0,1.0
2021-03-02,119.57,125.29,119.49,125.29,45409,112.855835469252,118.254642685812,112.780327676013,118.254642685812,48110.530637818,0.0,1.0
2021-03-03,113.15,120.62,112.62,120.62,54154,106.796335061853,113.846875255508,106.296095931648,113.846875255508,57375.7994265546,0.0,1.0
2021-03-04,107.61,114.2925,104.7342,112.0,108998,101.56742038008,107.874680734042,98.8531039826352,105.710910534049,115482.649220659,0.0,1.0
2021-03-05,106.21,109.08,98.565,109.08,119510,100.246033998404,102.954876080839,93.0303205070401,102.954876080839,126620.042646296,0.0,1.0
2021-03-08,104.02,108.5817,103.77,105.03,53440,98.1790081584976,102.484556913704,97.9430463046269,99.132294048135,56619.3212201327,0.0,1.0
2021-03-09,113.73,114.58,107.73,107.73,72439,107.343766562833,108.146036865994,101.680682069938,101.680682069938,76748.6341666393,0.0,1.0
2021-03-10,114.05,119.77,113.07,118.44,59108,107.645797735788,113.044604952348,106.720827268615,111.789287889756,62624.5291669086,0.0,1.0
2021-03-11,121.27,121.38,116.7278,117.47,183002,114.460376075572,114.564199291275,110.173232344967,110.873755896738,193889.390380365,0.0,1.0
2021-03-12,121.59,122.03,116.97,118.74,38909,114.762407248526,115.177700111339,110.401832188997,112.072442114401,41223.8242768366,0.0,1.0
2021-03-15,121.59,122.33,120.2405,121.8,43980,114.762407248526,115.460854335984,113.488685161333,114.960615205778,46596.5147316887,0.0,1.0
2021-03-16,117.2,121.0,116.22,121.0,49090,110.618917094558,114.205537273392,109.693946627385,114.205537273392,52010.5254247064,0.0,1.0
2021-03-17,115.82,116.6202,112.99,114.76,50526,109.316407661192,110.071674363061,106.645319475376,108.31592940078,53531.9577838402,0.0,1.0
2021-03-18,110.2,115.018,110.0,114.74,46495,104.01198518618,108.559442033975,103.823215703083,108.297052452471,49261.1403467452,0.0,1.0
2021-03-19,112.65,113.2899,109.3,111.62,38370,106.324411354112,106.928379315279,103.162522512246,105.352248516165,40652.7573955182,0.0,1.0
2021-03-22,113.93,115.2799,113.095,114.38,36960,107.717060103352,108.993346063446,106.927595123221,108.142520272284,39091.7909935509,0.195502,1.0
2021-03-23,109.63,113.97,109.1841,113.32,38441,103.651551822439,107.754878785034,103.229968068378,107.140325207687,40658.2125969451,0.0,1.0
2021-03-24,105.49,111.38,105.49,111.38,53061,99.7373182682573,105.306119146066,99.7373182682573,105.306119146066,56121.4697486151,0.0,1.0
2021-03-25,107.22,107.43,102.5,103.0,50700,101.372976251043,101.571524329879,96.9103718124597,97.3831053334961,53624.2912168032,0.0,1.0
2021-03-26,109.52,109.52,106.24,108.45,28772,103.547550447811,103.547550447811,100.446418549812,102.535900712793,30431.5208459537,0.0,1.0
2021-03-29,104.84,109.02,104.71,109.02,29894,99.12276469091,103.074816926774,98.9998539754406,103.074816926774,31618.2359296866,0.0,1.0
2021-03-30,110.14,110.55,104.7,104.7,34594,104.133740013896,104.521381501146,98.9903993050198,98.9903993050198,36589.3240701002,0.0,1.0
2021-03-31,113.99,114.56,112.14,113.15,31448,107.773788125876,108.312704339857,106.024674098041,106.979595810535,33261.8680510063,0.0,1.0
2021-04-01,113.55,116.42,113.29,116.42,39858,107.357782627364,110.071273038113,107.111961196425,110.071273038113,42156.9427873636,0.0,1.0
2021-04-05,111.48,116.63,111.4428,116.63,37549,105.400665850273,110.269821116948,105.365494476308,110.269821116948,39714.7635285945,0.0,1.0
2021-04-06,112.63,114.365,112.0,112.0,30826,106.487952948657,108.128338266653,105.892308712151,105.892308712151,32603.9921311473,0.0,1.0
2021-04-07,108.5,111.64,108.11,111.64,307713,102.583174064896,105.551940577005,102.214441918488,105.551940577005,325461.371266197,0.0,1.0
2021-04-08,108.95,109.85,108.42,109.85,27813,103.008634233829,103.859554571695,102.507536701531,103.859554571695,29417.2073296439,0.0,1.0
2021-04-09,108.44,109.0,107.21,108.52,22272,102.526446042372,103.055907585933,101.363521580623,102.602083405738,23556.6117155944,0.0,1.0
2021-04-12,106.73,108.0,105.6956,108.0,109529,100.909697400428,102.11044054386,99.9317062921075,102.11044054386,115846.449559866,0.0,1.0
2021-04-13,107.36,107.3809,104.836,106.08,48334,101.505341636933,101.525101898113,99.1189828227417,100.29514382308,51121.8242933524,0.0,1.0
2021-04-14,106.94,109.15,106.48,107.94,24100,101.108245479263,103.197727642244,100.673330639909,102.053712521336,25490.047698717,0.0,1.0
2021-04-15,104.57,107.66,102.9622,107.66,189137,98.8674885895504,101.788981749555,97.3473666793058,101.788981749555,200046.105875197,0.0,1.0
2021-04-16,106.01,106.52,104.6001,104.88,42800,100.228961130135,100.711149321592,98.8959471475168,99.1605833725929,45268.6324275971,0.0,1.0
2021-04-19,103.06,106.4299,102.31,106.0,38560,97.4398333560205,100.625962741102,96.7307330744659,100.219506459714,40784.0763179472,0.0,1.0
2021-04-20,102.74,104.2,101.4953,103.0,24793,97.1372839025572,98.5176657839834,95.9604610752892,97.3831053334961,26223.0187798461,0.0,1.0
2021-04-21,105.96,105.96,101.71,101.71,21989,100.181687778032,100.181687778032,96.1634528492222,96.1634528492222,23257.2887488417,0.0,1.0
2021-04-22,107.47,109.315,106.68,107.95,33852,101.609343011561,103.353729704186,100.862424048324,102.063167191756,35804.5267509117,0.0,1.0
2021-04-23,110.33,110.49,108.4058,108.46,81409,104.31337875189,104.464653478621,102.494111069533,102.545355383213,86104.5349836036,0.0,1.0
2021-04-26,111.81,111.85,109.425,110.59,29904,105.712669974157,105.75048865584,103.457731078814,104.559200182829,31628.8127129641,0.0,1.0
2021-04-27,110.19,112.1,109.8384,112.1,31881,104.181013365999,105.986855416358,103.848587154007,105.986855416358,33719.8427669212,0.0,1.0
2021-04-28,108.65,109.24,108.18,109.02,33265,102.724994121207,103.28281967603,102.280624611433,103.074816926774,35183.6695725238,0.0,1.0
2021-04-29,107.13,110.08,105.94,110.08,23213,101.287884217257,104.077011991371,100.16277843719,104.077011991371,24551.8870220048,0.0,1.0
2021-04-30,104.7414,106.4916,104.31,106.11,22979,99.0295416405616,100.684298057597,98.6216671586115,100.323507834342,24304.390293312,0.0,1.0
2021-05-03,103.51,105.88,103.5,105.88,37338,97.8652935249532,100.106050414666,97.8558388545325,100.106050414666,39491.5934014397,0.0,1.0
2021-05-04,99.7548,101.93,98.7399,101.93,89529,94.3148756885615,96.3714555984782,93.3553211875619,96.3714555984782,94692.8830049144,0.0,1.0
2021-05-05,98.94,100.755,98.43,100.41,18664,93.5445091426806,95.2605318240427,93.0623209512235,94.9343456945276,19740.5083090811,0.0,1.0
2021-05-06,98.35,98.7111,96.715,98.65,139865,92.9866835878577,93.3280917367502,91.4408449740687,93.2703237004795,147932.179310417,0.0,1.0
2021-05-07,99.56,101.1,98.6,99.2,36281,94.1306987087658,95.5867179535578,93.2230503483759,93.7903305736196,38373.6274090104,0.0,1.0
2021-05-10,95.54,99.31,95.54,99.31,57135,90.3299211996332,93.8943319482476,90.3299211996332,93.8943319482476,60430.4512558588,0.0,1.0
2021-05-11,96.68,97.1,91.88,91.88,40780,91.4077536275962,91.8048497852667,86.8695118256468,86.8695118256468,43132.1222055469,0.0,1.0
2021-05-12,92.88,96.3,92.57,95.51,79598,87.8149788677196,91.0484761516085,87.521884084677,90.301557188371,84189.079532053,0.0,1.0
2021-05-13,92.49,94.97,91.1307,93.5,37117,87.4462467213112,89.7910049856517,86.1610733710217,88.4011684338047,39257.8464910075,0.0,1.0
2021-05-14,96.12,96.245,94.3779,94.58,22795,90.8782920840354,90.9964754642945,89.2311939500404,89.4222728392433,24109.7774810064,0.0,1.0
2021-05-17,94.85,95.155,93.675,95.1,13994,89.677548940603,89.9659163884352,88.5666251661675,89.9139157011212,14801.1505184998,0.0,1.0
2021-05-18,95.85,97.1,94.12,94.85,50983,90.6230159826758,91.8048497852667,88.9873579998899,89.677548940603,53923.6141835556,0.0,1.0
2021-05-19,97.11,97.11,93.57,93.57,20093,91.8143044556874,91.8143044556874,88.4673511267498,88.4673511267498,21251.9306394324,0.0,1.0
2021-05-20,99.13,99.5439,98.0,98.0,42605,93.7241478806745,94.1154766893884,92.6557701231322,92.6557701231322,45062.3851536862,0.0,1.0
2021-05-21,99.63,100.24,99.2341,99.93,25787,94.1968814017109,94.7736162973752,93.8225709997542,94.4805215143327,27274.3510376272,0.0,1.0
2021-05-24,98.834,100.19,98.37,100.19,14927,93.4442896362209,94.7263429452716,93.0055929286992,94.7263429452716,15787.9643982883,0.0,1.0
2021-05-25,98.07,99.58,97.97,99.58,16664,92.7219528160773,94.1496080496072,92.62740611187,94.1496080496072,17625.1516535859,0.0,1.0
2021-05-26,101.31,101.57,98.17,98.71,109235,95.7852660323931,96.031087463332,92.8164995202846,93.3270517230039,115535.492131508,0.0,1.0
2021-05-27,101.6,101.6,100.86,101.51,9938,96.0594514745942,96.0594514745942,95.3598058634604,95.9743594408077,10511.2072211556,0.0,1.0
2021-05-28,100.98,102.605,100.78,102.09,8996,95.4732619085091,97.0096458518774,95.2841685000946,96.5227303252099,9514.87423641736,0.0,1.0
2021-06-01,101.57,102.834,100.75,102.36,17502,96.031087463332,97.226157804512,95.2558044888324,96.7780064265695,18511.4860922384,0.0,1.0
2021-06-02,101.37,101.61,100.58,101.61,16818,95.8419940549175,96.0689061450149,95.09507509168,96.0689061450149,17788.034116059,0.0,1.0
2021-06-03,99.59,101.415,99.54,100.29,13533,94.1590627200279,95.8845400718108,94.1117893679243,94.8208896494789,14313.5608094082,0.0,1.0
2021-06-04,101.06,101.783,100.48,100.48,10554,95.5488992718749,96.2324719432935,95.0005283874727,95.0005283874727,11162.7370710481,0.0,1.0
2021-06-07,101.79,101.925,100.29,101.16,13858,96.2390902125881,96.3667282632679,94.8208896494789,95.6434459760822,14657.3062659262,0.0,1.0
2021-06-08,102.85,103.13,101.35,102.74,18296,97.2412852771852,97.5060160489656,95.823084714076,97.1372839025572,19351.28268447,0.0,1.0
2021-06-09,101.87,104.0,101.8,103.26,17644,96.3147275759539,98.3285723755689,96.2485448830088,97.628926764435,18661.6764147786,0.0,1.0
2021-06-10,102.319,103.0,101.385,101.8,19557,96.7392422778446,97.3831053334961,95.8561760605486,96.2485448830088,20685.0150557597,0.0,1.0
2021-06-11,103.3,103.3,102.37,103.07,11919,97.6667454461179,97.6667454461179,96.7874610969903,97.4492880264412,12606.4679884236,0.0,1.0
2021-06-14,102.82,104.47,102.62,103.48,27522,97.212921265923,98.7729418853431,97.0238278575085,97.836929513691,29109.4229362693,0.0,1.0
2021-06-15,100.3,102.91,99.905,102.91,13946,94.8303443198996,97.2980132997096,94.4568848382809,97.2980132997096,14750.381958768,0.0,1.0
2021-06-16,100.73,101.69,99.718,100.0,28941,95.2368951479909,96.1445435083808,94.2800825014133,94.5467042072778,30610.2684833431,0.0,1.0
2021-06-17,101.55,101.723,100.34,100.34,8570,96.0121781224906,96.1757439207692,94.8681630015825,94.8681630015825,9064.30326879688,0.0,1.0
2021-06-18,99.33,101.15,98.84,100.28,27559,93.913241289089,95.6339913056615,93.4499624384734,94.8114349790582,29148.557034396,0.0,1.0
2021-06-21,98.8539,99.32,97.8,99.32,14512,93.787869522909,94.2300829913167,92.7879794256019,94.2300829913167,15295.8778581657,0.343497,1.0
2021-06-22,99.7113,99.8053,98.48,98.53,11530,94.6013297842537,94.6905125047651,93.4331310207901,93.4805686380834,12152.8026257339,0.0,1.0
2021-06-23,101.53,101.82,99.78,99.78,17916,96.3268256756785,96.6019638559794,94.6665090704147,94.6665090704147,18883.7477747311,0.0,1.0
2021-06-24,102.06,102.6,101.18,102.47,31976,96.829664418987,97.3419906857541,95.9947623546257,97.2186528807917,33703.2104735879,0.0,1.0
2021-06-25,102.97,104.2478,102.49,102.49,13505,97.6930290537242,98.9053448012705,97.237627927709,97.237627927709,14234.4839081125,0.0,1.0
2021-06-28,107.38,107.45,103.5,103.5,35443,101.877026898989,101.9434395632,98.1958677970327,98.1958677970327,37357.4833880215,0.0,1.0
2021-06-29,106.76,109.24,106.27,108.17,185360,101.288800444553,103.641706262298,100.823911795079,102.626541252222,195372.37595022,0.0,1.0
2021-06-30,105.8418,106.78,105.43,106.66,28291,100.417656040579,101.30777549147,100.026959824552,101.193925209966,29819.1621062134,0.0,1.0
2021-07-01,105.39,106.31,104.8982,106.31,17092,99.9890097307176,100.861861888913,99.5224133270212,100.861861888913,18015.2387232476,0.0,1.0
2021-07-02,104.9098,105.895,104.68,105.62,9741,99.5334188542332,100.468129665379,99.3153955651534,100.207222770267,10267.1682894427,0.0,1.0
2021-07-06,104.725,105.03,103.795,104.92,13558,99.3580894207173,99.6474588862062,98.4757497390628,99.543096128161,14290.346747589,0.0,1.0
2021-07-07,103.87,106.6183,103.305,105.68,50387,98.5469061650027,101.154362237144,98.010861089589,100.264147911018,53108.6960887125,0.0,1.0
2021-07-08,102.1,102.855,99.76,100.63,14590,96.8676145128216,97.5839225339497,94.6475340234974,95.4729485644,15378.0910936217,0.0,1.0
2021-07-09,102.945,103.065,101.846,102.79,13083,97.6693102450776,97.7831605265814,96.6266314169719,97.5222536314685,13789.6892239789,0.0,1.0
2021-07-12,104.27,104.27,103.045,103.45,15040,98.9264071033488,98.9264071033488,97.7641854796641,98.1484301797394,15852.3982212522,0.0,1.0
2021-07-13,102.49,103.94,102.41,103.86,13485,97.237627927709,98.6133188292133,97.1617277400398,98.5374186415441,14213.4035913289,0.0,1.0
2021-07-14,98.74,103.11,98.68,103.11,24472,93.679806630715,97.8258543821453,93.6228814899631,97.8258543821453,25793.8756163886,0.0,1.0
2021-07-15,97.82,99.1201,96.63,98.49,23357,92.8069544725192,94.0404273973783,91.6779391809398,93.4426185442488,24618.647955704,0.0,1.0
2021-07-16,96.27,98.7,96.08,98.7,103853,91.3363883364283,93.6418565368804,91.156125390714,93.6418565368804,109462.706946257,0.0,1.0
2021-07-19,94.64,95.0099,92.8465,93.91,41597,89.7899220126683,90.1408655054038,88.0883346803594,89.0973328001868,43843.8968623291,0.0,1.0
2021-07-20,97.27,97.585,94.23,95.43,15616,92.2851406822934,92.5839976712409,89.4009335508637,90.5394363659017,16459.5113446193,0.0,1.0
2021-07-21,100.5,100.56,97.92,97.92,13824,95.3496107594375,95.4065359001894,92.9018297071057,92.9018297071057,14570.7149608106,0.0,1.0
2021-07-22,98.8481,100.94,98.2769,100.78,13567,93.782366759303,95.7670617916181,93.2404394193449,95.6152614162797,14299.8328901416,0.0,1.0
2021-07-23,96.72,98.81,96.26,98.81,24274,91.7633268920676,93.7462192949256,91.3269008129697,93.7462192949256,25585.1804802312,0.0,1.0
2021-07-26,96.03,97.43,95.35,96.29,19665,91.1086877734207,92.4369410576318,90.4635361782325,91.3553633833457,20727.2214774551,0.0,1.0
2021-07-27,95.33,95.48,93.7499,95.48,15842,90.4445611313152,90.586873983195,88.9454375496138,90.586873983195,16697.7189242738,0.0,1.0
2021-07-28,98.6099,99.26,95.77,95.77,18341,93.556373950518,94.1731578505648,90.8620121634958,90.8620121634958,19331.7045063821,0.0,1.0
2021-07-29,98.9746,99.96,98.905,98.99,14472,93.902383931055,94.8372844926704,93.8363507677828,93.9169947171813,15253.7172245986,0.0,1.0
2021-07-30,98.95,100.46,97.98,97.98,16582,93.8790446233467,95.3116606656029,92.9587548478576,92.9587548478576,17477.6906452663,0.0,1.0
2021-08-02,98.13,99.85,98.12,99.64,14650,93.1010676997373,94.7329217346252,93.0915801762787,94.5336837419936,15441.3320439724,0.0,1.0
2021-08-03,100.02,100.03,98.8683,99.05,14885,94.8942096334223,94.9036971568809,93.8015315566895,93.9739198579332,15689.0257661795,0.0,1.0
2021-08-04,98.71,99.9193,98.23,99.51,48027,93.6513440603391,94.7986702721937,93.1959429343239,94.4103459370311,50621.21870825,0.0,1.0
2021-08-05,98.66,99.4944,98.4445,98.66,15402,93.6039064430458,94.3955454004356,93.3994503125119,93.6039064430458,16233.951955035,0.0,1.0
2021-08-06,98.64,100.11,98.53,99.18,19741,93.5849313961285,94.9795973445501,93.4805686380834,94.0972576628957,20807.3266812327,0.0,1.0
2021-08-09,100.62,101.09,98.1568,99.0,14457,95.4634610409413,95.9093746434979,93.1264942626065,93.9264822406399,15237.9069870109,0.0,1.0
2021-08-10,101.46,102.18,101.2163,101.48,17710,96.2604130114679,96.9435147004908,96.0292020647806,96.2793880583853,18666.6205118602,0.0,1.0
2021-08-11,100.13,101.68,98.5517,101.68,19461,94.9985723914674,96.4691385275583,93.5011565639886,96.4691385275583,20512.2022462626,0.0,1.0
2021-08-12,99.78,100.265,98.92,99.56,24233,94.6665090704147,95.1266539581592,93.8505820529707,94.4577835543244,25541.9658308248,0.0,1.0
2021-08-13,97.16,99.58,97.111,99.58,17149,92.1807779242482,94.4767586012417,92.1342890593009,94.4767586012417,18075.3176260808,0.0,1.0
2021-08-16,95.31,96.6,95.04,96.6,19200,90.4255860843979,91.6494766105638,90.1694229510143,91.6494766105638,20237.1041122369,0.0,1.0
2021-08-17,93.05,94.2297,92.0,94.06,35455,88.2814057827429,89.4006489251599,87.2852158195846,89.2396456520666,37370.1315780916,0.0,1.0
2021-08-18,93.08,94.43,92.87,93.61,44405,88.3098683531188,89.5906840200367,88.1106303604872,88.8127070964273,46803.5733387437,0.0,1.0
2021-08-19,91.31,92.8037,91.18,91.93,75584,86.6305767009377,88.0477280799563,86.5072388959752,87.218803155374,79666.7331885059,0.0,1.0
2021-08-20,93.07,93.15,91.3,91.3,32285,88.3003808296602,88.3762810173294,86.621089177479,86.621089177479,34028.9013678942,0.0,1.0
2021-08-23,95.31,95.445,93.73,94.0,17243,90.4255860843979,90.5536676510897,88.9265573779311,89.1827205113147,18174.3951149636,0.0,1.0
2021-08-24,96.25,96.64,95.74,95.94,15658,91.3174132895111,91.6874267043984,90.8335495931199,91.0233000622929,16503.7800098649,0.0,1.0
2021-08-25,96.59,97.185,96.0443,96.29,12250,91.6399890871052,92.2044967328949,91.1222549319666,91.3553633833457,12911.6940299428,0.0,1.0
2021-08-26,96.07,97.625,96.0001,96.2,10593,91.1466378672553,92.6219477650755,91.0803200782794,91.2699756722178,11165.1897844232,0.0,1.0
2021-08-27,97.54,97.9,96.09,96.09,23003,92.541303815677,92.8828546601884,91.1656129141726,91.1656129141726,24245.5263486346,0.0,1.0
2021-08-30,98.1926,98.6558,97.5,97.99,14770,93.1604595965885,93.5999216831932,92.5033537218424,92.9682423713162,15567.8139446739,0.0,1.0
2021-08-31,98.3796,99.11,98.0,98.28,43498,93.3378762852653,94.0308449986851,92.9777298947749,93.2433805516171,45847.5809726083,0.0,1.0
2021-09-01,99.12,100.0,98.71,98.71,16235,94.0403325221437,94.875234586505,93.6513440603391,93.6513440603391,17111.9471490712,0.0,1.0
2021-09-02,99.97,100.9792,99.744,99.85,17386,94.846772016129,95.8042528835761,94.6323539859635,94.7329217346252,18325.1193799662,0.0,1.0
2021-09-03,98.9,99.97,98.773,99.97,10180,93.8316070060534,94.846772016129,93.7111154581286,94.846772016129,10729.8812428423,0.0,1.0
2021-09-07,98.83,99.25,98.6811,98.81,11118,93.7651943418429,94.1636703271062,93.6239251175436,93.7462192949256,11718.5480999922,0.0,1.0
2021-09-08,96.7864,99.44,96.69,99.44,14077,91.8263240478331,94.3439332728205,91.7348643216917,94.3439332728205,14837.3809681228,0.0,1.0
2021-09-09,97.4688,98.06,96.775,96.78,13234,92.4737526486514,93.0346550355268,91.8155082710902,91.8202520328195,13948.8456156949,0.0,1.0
2021-09-10,95.7863,98.785,95.7863,98.21,15174,90.8774768267334,93.7225004862789,90.8774768267334,93.1769678874065,15993.6363437022,0.0,1.0
2021-09-13,97.5747,97.9698,95.14,96.64,14262,92.5742255220785,92.9490775739298,90.2642981856009,91.6874267043984,15032.373898371,0.0,1.0
2021-09-14,96.7867,98.455,96.35,98.25,11166,91.8266086735368,93.4094122121435,91.4122885240975,93.2149179812411,11769.1408602728,0.0,1.0
2021-09-15,96.8905,96.8905,95.545,96.66,23260,91.9250891670376,91.9250891670376,90.6485428856762,91.7064017513157,24516.4084193037,0.0,1.0
2021-09-16,96.1,96.44,95.6647,96.25,9265,91.1751004376313,91.4976762352254,90.7621085414762,91.3174132895111,9765.45674999348,0.0,1.0
2021-09-17,97.2959,97.2959,95.83,96.02,12598,92.3097133680513,92.3097133680513,90.9189373042477,91.0992002499621,13278.4915419771,0.0,1.0
2021-09-20,93.33,94.68,92.28,94.68,28019,88.7125264387227,89.995735596467,87.7144748715883,89.995735596467,29477.3847051498,0.174408,1.0
2021-09-21,93.93,94.437,93.12,94.25,13674,89.2828416199424,89.7647579480731,88.5129161252958,89.5870097165929,14385.7296284028,0.0,1.0
2021-09-22,95.77,96.52,94.36,94.36,18936,91.0318081756828,91.7447021522074,89.6915674998165,89.6915674998165,19921.6159312151,0.0,1.0
2021-09-23,96.03,96.6069,95.235,96.57,14366,91.2789447542113,91.8273028009541,90.5232771390952,91.792228417309,15113.7481235655,0.0,1.0
2021-09-24,94.2768,95.2,94.1,95.2,10569,89.6124837946874,90.4900087535241,89.444430921288,90.4900087535241,11119.1148488072,0.0,1.0
2021-09-27,96.12,96.88,93.89,93.89,50127,91.3644920313943,92.0868912609392,89.2448206078611,89.2448206078611,52736.1027558101,0.0,1.0
2021-09-28,93.7129,95.75,93.67,95.75,10758,89.0764825768711,91.0127976696421,89.0357050414139,91.0127976696421,11317.9522701739,0.0,1.0
2021-09-29,92.92,94.4216,92.7716,94.19,8516,88.3228110648893,89.7501198584217,88.1817531100676,89.5299781984709,8959.25650983459,0.0,1.0
2021-09-30,93.95,94.7962,93.28,93.28,16578,89.3018521259831,90.1061866365632,88.6650001736211,88.6650001736211,17440.8823884497,0.0,1.0
2021-10-01,95.088,95.73,94.085,94.6,13583,90.3835499196964,90.9937871636015,89.4301730417575,89.9196935723044,14289.9930921892,0.0,1.0
2021-10-04,91.92,94.59,91.8,94.59,18672,87.3722857628564,89.9101883192841,87.2582227266125,89.9101883192841,19643.8747712109,0.0,1.0
2021-10-05,92.2359,92.917,91.945,92.31,7168,87.6725567057686,88.3199594889832,87.3960488954073,87.7429906306493,7541.09331405523,0.0,1.0
2021-10-06,92.6113,92.8456,90.64,91.0,30124,88.0293839041517,88.252091982418,86.1556133762545,86.4978024849863,31691.9496362444,0.0,1.0
2021-10-07,94.4545,95.395,93.48,93.48,19475,89.7813921408586,90.6753611874205,88.8551052340276,88.8551052340276,20488.6707995572,0.0,1.0
2021-10-08,94.2462,94.94,93.9101,94.94,9937,89.5833977204452,90.2428721749956,89.263926166432,90.2428721749956,10454.2193445545,0.0,1.0
2021-10-11,96.32,97.67,94.34,94.34,13505,91.5545970918008,92.8378062495452,89.6725569937759,89.6725569937759,14207.9332040061,0.0,1.0
2021-10-12,99.34,99.38,96.61,96.61,19942,94.4251835039399,94.4632045160213,91.8302494293904,91.8302494293904,20979.9780788071,0.0,1.0
2021-10-13,101.26,101.26,99.7949,100.0,19830,96.250192083843,96.250192083843,94.8575774638347,95.0525302032816,20862.148495775,0.0,1.0
2021-10-14,100.68,102.43,100.081,102.43,23247,95.6988874086639,97.3623066872214,95.1295227527463,97.3623066872214,24457.002828103,0.0,1.0
2021-10-15,100.345,101.755,100.29,101.25,19710,95.3804614324829,96.7207021083492,95.3281825408711,96.2406868308226,20735.9025139549,0.0,1.0
2021-10-18,100.9847,101.29,99.552,100.07,15294,95.9885124681933,96.2787078429039,94.6266948679709,95.1190669744239,16090.0503829744,0.0,1.0
2021-10-19,103.39,104.1,101.38,101.38,26373,98.2748109771729,98.9496839416161,96.3642551200869,96.3642551200869,27745.7106545171,0.0,1.0
2021-10-20,102.78,103.51,102.2283,103.14,12948,97.6949905429328,98.3888740134168,97.1705857338013,98.0371796516646,13621.9414383911,0.0,1.0
2021-10-21,102.67,103.8,102.14,102.14,19894,97.5904327597092,98.6645263510063,97.0866543496318,97.0866543496318,20929.4796860791,0.0,1.0
2021-10-22,101.3527,102.475,100.9,102.35,10652,96.3383057793414,97.4050803258128,95.9080029751111,97.2862646630587,11206.4349862327,0.0,1.0
2021-10-25,103.68,103.9,101.8666,101.93,17518,98.5504633147624,98.7595788812096,96.8267807320561,96.887044036205,18429.8092460407,0.0,1.0
2021-10-26,102.56,104.3461,102.3244,104.06,29719,97.4858749764856,99.1836082184464,97.2619312153267,98.9116629295348,31265.8694476015,0.0,1.0
2021-10-27,104.53,107.0,104.52,104.66,25825,99.3584098214903,101.706207317511,99.3489045684699,99.4819781107545,27169.1873375385,0.0,1.0
2021-10-28,108.17,108.25,104.87,104.87,21606,102.81832192089,102.894363945052,99.6815884241814,99.6815884241814,22730.5890267127,0.0,1.0
2021-10-29,109.41,109.56,108.2,108.2,25981,103.99697329541,104.139552090715,102.846837679951,102.846837679951,27333.3071139048,0.0,1.0
2021-11-01,112.53,112.53,109.95,110.0,31486,106.962612237753,106.962612237753,104.510256958508,104.55778322361,33124.8415299027,0.0,1.0
2021-11-02,109.76,111.91,108.78,111.91,27545,104.329657151122,106.373286550492,103.39814235513,106.373286550492,28978.7130769603,0.0,1.0
2021-11-03,110.93,110.93,107.9783,108.97,15060,105.4417717545,105.4417717545,102.63610622049,103.578742162516,15843.8707184252,0.0,1.0
2021-11-04,110.99,110.99,109.52,110.42,15180,105.498803272622,105.498803272622,104.101531078634,104.957003850464,15970.1167002454,0.0,1.0
2021-11-05,110.0131,111.2947,109.3444,111.22,17726,104.570235105066,105.788428332152,103.934618835597,105.71742409209,18648.635614529,0.0,1.0
2021-11-08,111.12,111.6,110.8142,111.1,12722,105.622371561887,106.078623706862,105.331700924525,105.603361055846,13384.1781726298,0.0,1.0
2021-11-09,109.4,111.12,108.0,111.0,20490,103.98746804239,105.622371561887,102.656732619544,105.508308525643,21556.5013957857,0.0,1.0
2021-11-10,107.49,108.99,106.66,108.32,33199,102.171964715507,103.597752668557,101.38302871482,102.960900716195,34927.0029203851,0.0,1.0
2021-11-11,111.37,111.98,108.7473,108.85,17448,105.860002887395,106.439823321635,103.367060177753,103.464679126272,18356.1657566456,0.0,1.0
2021-11-12,112.16,112.73,111.28,111.73,30849,106.610917876001,107.152717298159,105.774455610212,106.202191996127,32454.6857764075,0.0,1.0
2021-11-15,111.03,112.87,110.22,112.87,34166,105.536824284704,107.285790840444,104.766898790057,107.285790840444,35944.3351238853,0.0,1.0
2021-11-16,110.37,110.59,109.719,110.58,17134,104.909477585362,105.118593151809,104.290685613739,105.109087898789,18025.8221042163,0.0,1.0
2021-11-17,109.04,111.0,108.76,110.37,28484,103.645278933658,105.508308525643,103.379131849089,104.909477585362,29966.5878847028,0.0,1.0
2021-11-18,106.2247,109.46,105.62,109.46,22385,100.969265050845,104.044499560512,100.394482400706,104.044499560512,23550.1358586952,0.0,1.0
2021-11-19,108.93,109.41,106.52,106.52,27409,103.540721150435,103.99697329541,101.249955172536,101.249955172536,28835.6342975641,0.0,1.0
2021-11-22,107.87,111.71,107.805,109.94,54024,102.53316433028,106.183181490086,102.471380185648,104.500751705488,56835.9410154184,0.0,1.0
2021-11-23,106.28,108.2187,105.0,107.86,17166,101.021829100048,102.864612503099,99.8051567134457,102.52365907726,18059.4876993683,0.0,1.0
2021-11-24,106.4113,106.59,104.25,105.78,15548,101.146633072205,101.316491943678,99.0922627369211,100.546566449031,16357.2710444936,0.0,1.0
2021-11-26,102.7877,104.3,101.8153,104.3,12917,97.7023095877585,99.1397890020227,96.7780187840618,99.1397890020227,13589.3278930875,0.0,1.0
2021-11-29,104.35,104.7965,102.658,104.52,9458,99.1873152671243,99.611724814482,97.5790264560848,99.3489045684699,9950.28746712255,0.0,1.0
2021-11-30,100.91,103.33,99.82,103.06,24757,95.9175082281315,98.2177794590509,94.8814356489157,97.961137627502,26045.5980993395,0.0,1.0
2021-12-01,98.0707,103.09,97.95,102.7,21521,93.2186817380697,97.989653386563,93.1039533341143,97.6189485187702,22641.1647895902,0.0,1.0
2021-12-02,97.85,98.93,96.94,97.88,39079,93.008900803911,94.0354681301065,92.1439227790612,93.037416562972,41113.056029571,0.0,1.0
2021-12-03,94.2,98.43,93.5,98.43,36364,89.5394834514913,93.5602054790901,88.8741157400683,93.5602054790901,38256.7406908907,0.0,1.0
2021-12-06,95.49,95.88,92.14,94.82,60846,90.7656610911136,91.1363659589064,87.5814013293037,90.1288091387516,64013.0250818924,0.0,1.0
2021-12-07,98.44,99.02,97.84,97.84,33747,93.5697107321104,94.1210154072894,92.9993955508907,92.9993955508907,35503.5262373636,0.0,1.0
2021-12-08,98.89,99.22,97.875,98.72,15210,93.9974471180252,94.311120467696,93.0326639364619,93.8358578166796,16001.6781957003,0.0,1.0
2021-12-09,95.5699,98.49,95.45,98.49,13447,90.841608062746,93.617236997212,90.7276400790323,93.617236997212,14146.9143127931,0.0,1.0
2021-12-10,95.13,96.45,94.48,96.28,30551,90.4234719823818,91.6781653810651,89.8056305360605,91.5165760797195,32141.1749215543,0.0,1.0
2021-12-13,95.29,96.25,94.79,95.19,49186,90.575556030707,91.4880603206585,90.1002933796906,90.4805035005038,51746.1238483707,0.0,1.0
2021-12-14,92.11,94.18,91.5111,94.18,44732,87.5528855702427,89.5204729454506,86.9836159668552,89.5204729454506,47060.2938231471,0.0,1.0
2021-12-15,93.41,93.485,89.61,92.23,35585,88.7885684628854,88.8598578605378,85.1765723151607,87.6669486064866,37437.1938589084,0.0,1.0
2021-12-16,91.03,94.35,90.54,94.18,19128,86.5263182440472,89.6820622467962,86.0605608460512,89.5204729454506,20123.6095021273,0.0,1.0
2021-12-17,91.38,92.18,88.82,90.0,30848,86.8590020997587,87.619422341385,84.4256573265547,85.5472771829535,32453.6337265591,0.0,1.0
2021-12-20,86.81,88.0,86.245,87.92,38543,82.9854280425917,84.1230004348355,82.4453201420726,84.0465249798947,40319.3417075915,0.494807,1.0
2021-12-21,90.0,90.028,88.0,88.0,45402,86.0348868083545,86.0616532175838,84.1230004348355,84.1230004348355,47494.4543031956,0.0,1.0
2021-12-22,89.96,90.3,89.26,90.16,52926,85.9966490808841,86.3216697643823,85.3274888501525,86.187837718236,55365.2149343846,0.0,1.0
2021-12-23,90.47,90.935,89.6499,90.2,18946,86.4841801061314,86.9286936879746,85.70021109867,86.2260754457064,19819.1694469042,0.0,1.0
2021-12-27,90.19,90.6,89.3559,90.6,52714,86.2165160138388,86.6084527204102,85.4191638017627,86.6084527204102,55143.4444328147,0.0,1.0
2021-12-28,89.55,91.17,89.45,90.09,38610,85.6047123743127,87.1533403368631,85.5091180556368,86.1209216951628,40389.4295547858,0.0,1.0
2021-12-29,88.71,89.44,88.01,89.1,51729,84.8017200974347,85.4995586237692,84.1325598667031,85.1745379402709,54113.0484703319,0.0,1.0
2021-12-30,90.4814,91.3985,88.95,88.95,38569,86.4950778584605,87.3717733550376,85.031146462257,85.031146462257,40346.5399766519,0.0,1.0
2021-12-31,90.18,91.64,90.18,90.48,23985,86.2069565819712,87.6026336346401,86.2069565819712,86.493739537999,25090.403208276,0.0,1.0
2022-01-03,91.39,91.6453,90.58,91.25,18791,87.3636478379502,87.6077001335299,86.589333856675,87.2298157918039,19657.025919813,0.0,1.0
2022-01-04,90.46,92.32,89.42,92.32,17226,86.4746206742639,88.2526750016365,85.480439760034,88.2526750016365,18019.8993398275,0.0,1.0
2022-01-05,86.72,90.45,86.72,90.05,16662,82.8993931557833,86.4650612423963,82.8993931557833,86.0826839676925,17429.9061186698,0.0,1.0
2022-01-06,86.08,87.0793,84.75,86.84,25295,82.2875895162573,83.242863542786,81.0161850778671,83.0141063381945,26460.7775340146,0.0,1.0
2022-01-07,86.3,87.255,86.0,86.15,33668,82.4978970173444,83.4108227606997,82.2111140613165,82.3545055393304,35219.6662587549,0.0,1.0
2022-01-10,85.11,85.7,83.33,85.7,23472,81.3603246251006,81.9243311052887,79.6587457526687,81.9243311052887,24553.7604379676,0.0,1.0
2022-01-11,86.3,86.55,85.06,85.3,14886,82.4978970173444,82.7368828140342,81.3125274657626,81.5419538305849,15572.0551243859,0.0,1.0
2022-01-12,87.01,87.86,86.096,87.44,17932,83.1766166799436,83.9891683886892,82.3028846072454,83.5876722502502,18758.4369535462,0.0,1.0
2022-01-13,85.57,87.9588,85.44,87.92,15562,81.8000584910099,84.083615575541,81.6757858767312,84.0465249798947,16279.2101199579,0.0,1.0
2022-01-14,85.47,85.605,84.2365,85.19,18018,81.704464172334,81.8335165025465,80.5253082514662,81.4368000800413,18848.4004589,0.0,1.0
2022-01-18,82.87,84.65,82.82,84.44,30282,79.2190118867593,80.9205907591912,79.1712147274213,80.7198426899717,31677.6147572655,0.0,1.0
2022-01-19,81.9794,83.53,81.9794,83.53,19875,78.3676488846313,79.8499343900206,78.3676488846313,79.8499343900206,20790.9845221799,0.0,1.0
2022-01-20,81.66,84.88,81.5236,82.74,18393,78.0623206307803,81.1404576921459,77.9319299801063,79.0947392724806,19240.6831857336,0.0,1.0
2022-01-21,78.79,81.02,78.541,81.0,35218,75.3187636847806,77.4505169912542,75.0807338312774,77.431398127519,36841.101529667,0.0,1.0
2022-01-24,79.1914,79.2,74.1862,76.29,48455,75.7024792799458,75.7107003913519,70.9177924415772,72.9289057178818,50688.1587432568,0.0,1.0
2022-01-25,77.1026,78.2087,76.0227,77.31,76856,73.7057051514426,74.7630739103173,72.673382104061,73.9039677683765,80398.083342725,0.0,1.0
2022-01-26,76.13,79.69,75.941,78.86,23824,72.7759548080003,76.1791125528641,72.5952815457028,75.3856797078537,24921.9831575555,0.0,1.0
2022-01-27,74.04,77.4077,73.861,77.03,42877,70.778033547673,73.9973634177229,70.606919717243,73.6363036760839,44853.0839425161,0.0,1.0
2022-01-28,75.13,75.13,72.765,73.88,20193,71.8200116212408,71.8200116212408,69.5592059845546,70.6250826377914,21123.6402745348,0.0,1.0
2022-01-31,79.98,79.98,75.61,75.61,17722,76.4563360770244,76.4563360770244,72.2788643508854,72.2788643508854,18538.7586265194,0.0,1.0
2022-02-01,80.1801,80.3,78.68,80.0,17651,76.6476203086949,76.7622378967874,75.213609934237,76.4754549407595,18464.4864302389,0.0,1.0
2022-02-02,78.4768,80.47,78.334,80.47,12751,75.0193622786875,76.9247482385365,74.8828535916182,76.9247482385365,13338.6587996134,0.0,1.0
2022-02-03,76.3325,77.6,76.14,76.98,31917,72.9695333033191,74.1811912925368,72.7855142398679,73.5885065167459,33387.96744626,0.0,1.0
2022-02-04,77.32,77.91,76.23,76.38,34690,73.9135272002441,74.4775336804322,72.8715491266763,73.0149406046902,36288.7674502854,0.0,1.0
2022-02-07,76.79,78.07,76.6164,77.58,14913,73.4068773112616,74.6304845903137,73.2409255740401,74.1620724288016,15600.2994807179,0.0,1.0
2022-02-08,77.76,77.88,76.6254,76.77,75484,74.3341422024183,74.4488553848294,73.249529062721,73.3877584475264,78962.8516061499,0.0,1.0
2022-02-09,80.32,80.36,79.19,80.07,62159,76.7813567605226,76.819594487993,75.7011409594844,76.5423709638327,65023.7387126632,0.0,1.0
2022-02-10,78.65,81.21,78.36,79.09,57820,75.1849316386342,77.6321461967385,74.907708114474,75.6055466408084,60484.7660413808,0.0,1.0
2022-02-11,76.69,79.535,76.23,79.2,53996,73.3112829925856,76.0309413589164,72.8715491266763,75.7107003913519,56484.5283149498,0.0,1.0
2022-02-14,76.4425,77.41,75.73,76.44,13148,73.0746870538626,73.9995620870525,72.3935775332965,73.0722971958957,13753.9554464212,0.0,1.0
2022-02-15,80.02,80.035,77.75,77.75,67666,76.4945738044947,76.5089129522961,74.3245827705507,74.3245827705507,70784.5413171234,0.0,1.0
2022-02-16,80.24,80.42,79.03,79.54,55021,76.7048813055818,76.8769510791985,75.5481900496028,76.0357210748502,57556.767768295,0.0,1.0
2022-02-17,78.46,79.855,78.35,79.23,52373,75.0033024331499,76.3368431786794,74.8981486826064,75.7393786869547,54786.7286732141,0.0,1.0
2022-02-18,76.88,78.676,76.75,78.43,58726,73.4929121980699,75.20978616149,73.3686395837912,74.9746241375472,61432.5211094107,0.0,1.0
2022-02-22,74.9,76.51,74.575,75.8,31150,71.6001446882861,73.1392132189689,71.2894631525893,72.4604935563697,32585.6185089764,0.0,1.0
2022-02-23,74.0706,75.78,74.0706,75.78,97935,70.8072854091878,72.4413746926345,70.8072854091878,72.4413746926345,102448.556939859,0.0,1.0
2022-02-24,78.1335,78.245,70.94,70.94,61155,74.6911869826729,74.7977746479966,67.8146096687185,67.8146096687185,63973.4670920208,0.0,1.0
2022-02-25,79.9404,79.9404,77.5,78.16,14886,76.4184807268287,76.4184807268287,74.0855969738608,74.7165194771221,15572.0551243859,0.0,1.0
2022-02-28,84.0022,84.5,80.42,80.42,31948,80.3013307628084,80.7771992811773,76.8769510791985,76.8769510791985,33420.3961516782,0.0,1.0
2022-03-01,84.29,84.95,82.9652,83.62,67213,80.5764512119578,81.207373715219,79.3100176781388,79.9359692768289,70310.6637831084,0.0,1.0
2022-03-02,83.5,84.45,82.3162,84.45,11539,79.8212560944178,80.7294021218393,78.6896105499319,80.7294021218393,12070.8010264872,0.0,1.0
2022-03-03,82.52,83.73,82.16,83.73,59715,78.8844317713935,80.0411230273725,78.5402922241601,80.0411230273725,62467.1014209798,0.0,1.0
2022-03-04,81.575,82.34,80.81,81.84,14359,77.9810654599058,78.7123619977768,77.2497689220347,78.234390404397,15020.7671322758,0.0,1.0
2022-03-07,82.8,84.0,82.25,82.3,59686,79.1520958636861,80.2992276877975,78.6263271109684,78.6741242703064,62436.7648901047,0.0,1.0
2022-03-08,88.35,89.51,83.8,84.07,96573,84.4575805502013,85.5664746468424,80.1080390504456,80.3661437108707,101023.786075999,0.0,1.0
2022-03-09,88.69,89.29,87.12,88.97,105665,84.7826012336996,85.3561671457553,83.2817704304872,85.0502653259922,110534.811548988,0.0,1.0
2022-03-10,87.69,87.69,85.47,87.59,29169,83.8266580469401,83.8266580469401,81.704464172334,83.7310637282641,30513.3196240234,0.0,1.0
2022-03-11,85.86,88.52,85.86,88.5,9526,82.0772820151702,84.6200908919504,82.0772820151702,84.6009720282153,9965.02734884457,0.0,1.0
2022-03-14,81.6016,85.8,81.2649,85.8,21829,78.0064935486736,82.0199254239646,77.6846274776916,82.0199254239646,22835.0390508008,0.0,1.0
2022-03-15,83.73,83.73,80.45,81.37,8054,80.0411230273725,80.0411230273725,76.9056293748013,77.7850971066201,8425.18688511381,0.0,1.0
2022-03-16,87.31,87.38,84.8,85.47,14994,83.4633996359715,83.5303156590446,81.0639822372051,81.704464172334,15685.032549714,0.0,1.0
2022-03-17,89.17,89.2757,86.22,86.22,23693,85.2414539633441,85.3424971581846,82.4214215624036,82.4214215624036,24784.9457249816,0.0,1.0
2022-03-18,90.25,90.27,88.7,88.9,27718,86.2738726050444,86.2929914687795,84.7921606655672,84.9833493029191,28995.4469929954,0.0,1.0
2022-03-21,90.1,90.86,89.1,90.12,47662,86.3092711812501,87.0372961101929,85.3513436431674,86.3284297320117,49755.3291926407,0.18703,1.0
2022-03-22,91.67,92.5,90.79,90.79,12361,87.8132174160399,88.6082972726485,86.9702411825271,86.9702411825271,12903.8987904459,0.0,1.0
2022-03-23,90.96,92.315,90.6,90.7,12546,87.1330888640012,88.4310806781032,86.7882349502914,86.8840277040997,13097.0240453794,0.0,1.0
2022-03-24,91.82,91.86,90.81,91.74,8851,87.9569065467523,87.9952236482756,86.9893997332888,87.8802723437057,9239.73854819486,0.0,1.0
2022-03-25,90.57,91.85,89.35,91.85,13750,86.7594971241489,87.9856443728948,85.5908255276881,87.9856443728948,14353.9040828923,0.0,1.0
2022-03-28,90.77,90.78,89.1,90.41,9827,86.9510826317655,86.9606619071463,85.3513436431674,86.6062287180557,10258.604758006,0.0,1.0
2022-03-29,92.27,92.3826,90.93,91.42,22924,88.3879739388895,88.4958365796776,87.1043510378587,87.5737355315192,23930.828886998,0.0,1.0
2022-03-30,90.14,92.29,89.92,92.29,9151,86.3475882827734,88.4071324896512,86.1368442243952,88.4071324896512,9552.91463727614,0.0,1.0
2022-03-31,89.73,90.8837,89.71,90.43,14833,85.9548379921595,87.0599989928455,85.9356794413978,86.6253872688174,15484.4697644757,0.0,1.0
2022-04-01,90.52,91.0385,89.5135,90.69,12215,86.7116007472448,87.2082861757407,85.7474466801646,86.8744484287189,12751.486427093,0.0,1.0
2022-04-04,93.21,93.3,90.76,90.76,19174,89.2884258246872,89.3746393031147,86.9415033563847,86.9415033563847,20016.1277734819,0.0,1.0
2022-04-05,90.33,93.53,90.235,93.11,15367,86.5295945150091,89.5949626368737,86.4385913988912,89.192633070879,16041.9232030404,0.0,1.0
2022-04-06,88.84,89.43,87.895,89.43,17766,85.1022824832659,85.6674597307347,84.1970409597778,85.6674597307347,18546.2879953937,0.0,1.0
2022-04-07,88.32,89.18,87.0,89.18,13875,84.6041601634629,85.427977846214,83.3396958131938,85.427977846214,14484.3941200095,0.0,1.0
2022-04-08,86.54,88.46,86.52,88.46,12456,82.8990491456757,84.7382700187945,82.8798905949141,84.7382700187945,13003.071218655,0.0,1.0
2022-04-11,86.4518,87.33,85.44,85.78,16137,82.8145599368168,83.655811900761,81.8453288537848,82.1710242167329,16845.7418316823,0.0,1.0
2022-04-12,86.0,87.97,85.8,87.7,11198,82.3817682751111,84.268885525134,82.1901827674945,84.0102450898516,11689.8194851074,0.0,1.0
2022-04-13,86.97,87.0,85.67,86.1,12966,83.3109579870513,83.3396958131938,82.0656521875438,82.4775610289193,13535.4705700932,0.0,1.0
2022-04-14,85.66,87.33,85.6,86.89,11226,82.0560729121629,83.655811900761,81.998597259878,83.2343237840047,11719.0492534217,0.0,1.0
2022-04-18,85.19,85.7,84.81,85.37,27710,81.6058469692641,82.0943900136863,81.2418345047927,81.778273926119,28927.0314281414,0.0,1.0
2022-04-19,86.82,87.0285,85.1,85.28,10624,83.1672688563389,83.3669967480291,81.5196334908366,81.6920604476915,11090.6092346653,0.0,1.0
2022-04-20,85.448,87.59,85.448,87.59,10938,81.8529922740894,83.9048730606625,81.8529922740894,83.9048730606625,11418.4002079037,0.0,1.0
2022-04-21,81.5168,86.57,81.31,86.57,13980,78.0871875363788,82.9277869718182,77.8890881215033,82.9277869718182,14594.0057511879,0.0,1.0
2022-04-22,79.6676,81.9,79.5,81.37,13103,76.3157879329563,78.4542653689721,76.1552392775736,77.9465637737882,13678.4876507736,0.0,1.0
2022-04-25,78.7907,79.2055,77.7223,79.0,15935,75.4757812748116,75.8731296176083,74.452331493124,75.6762755085323,16634.8699317009,0.0,1.0
2022-04-26,77.08,79.05,77.02,79.05,16216,73.8370546354135,75.7241718854364,73.7795789831285,75.7241718854364,16928.2115351404,0.0,1.0
2022-04-27,77.3678,78.61,77.26,77.79,13362,74.1127461808737,75.30268376868,74.0094815922684,74.5171831874522,13948.8630076805,0.0,1.0
2022-04-28,77.97,78.48,75.975,77.82,14846,74.6896101443071,75.1781531887293,72.7785447058321,74.5459210135947,15498.0407283359,0.0,1.0
2022-04-29,76.5,78.88,76.5,77.99,12704,73.2814566633255,75.5613242039623,73.2814566633255,74.7087686950687,13261.9634522955,0.0,1.0
2022-05-02,76.89,77.12,75.0,76.2,28211,73.6550484031778,73.8753717369368,71.8445653562015,72.9940784019007,29450.0354969071,0.0,1.0
2022-05-03,78.93,79.42,76.7394,76.81,19242,75.6092205808665,76.078605074527,73.5107845159425,73.5784142001312,20087.1143536736,0.0,1.0
2022-05-04,83.04,83.11,79.06,79.13,9578,79.5463027623863,79.6133576900521,75.7337511608172,75.800806088483,9998.66860406851,0.0,1.0
2022-05-05,79.7,82.18,78.83,82.18,71269,76.3468247851901,78.7224850796352,75.5134278270582,78.7224850796352,74399.1556424472,0.0,1.0
2022-05-06,77.75,79.35,77.07,79.35,19262,74.4788660859289,76.0115501468612,73.8274753600327,76.0115501468612,20107.9927596124,0.0,1.0
2022-05-09,73.23,76.39,73.01,76.04,22936,70.1490336137952,73.1760846341364,69.938289555417,72.8408099958075,23943.3559305612,0.0,1.0
2022-05-10,72.76,74.84,71.17,74.84,22924,69.6988076708963,71.6912969501083,68.1757028853448,71.6912969501083,23930.828886998,0.0,1.0
2022-05-11,69.85,72.915,69.83,72.33,17675,66.9112385350757,69.8472864392991,66.892079984314,69.2868988295207,18451.2912483724,0.0,1.0
2022-05-12,70.47,71.175,68.7447,68.92,28489,67.5051536086869,68.1804925230352,65.8524412272329,66.0203659246588,29740.2453394558,0.0,1.0
2022-05-13,74.48,74.9325,72.27,72.4,15170,71.3464430363985,71.7799052473809,69.2294231772358,69.3539537571865,15836.2709045437,0.0,1.0
2022-05-16,73.825,74.925,73.7877,74.16,8018,70.7190004989544,71.7727207908453,70.6832698017839,71.039906224212,8370.15294084582,0.0,1.0
2022-05-17,77.29,77.29,75.35,75.35,13865,74.0382194184109,74.0382194184109,72.1798399945304,72.1798399945304,14473.9549170401,0.0,1.0
2022-05-18,76.94,79.24,76.44,76.44,19102,73.7029447800819,75.9061781176721,73.2239810110406,73.2239810110406,19940.9655121024,0.0,1.0
2022-05-19,78.97,79.63,76.46,76.46,21876,75.6475376823898,76.2797698575243,73.2431395618022,73.2431395618022,22836.8004158073,0.0,1.0
2022-05-20,78.975,79.49,76.8981,79.49,7872,75.6523273200802,76.1456600021928,73.6628076162363,76.1456600021928,8217.74057749293,0.0,1.0
2022-05-23,79.56,79.77,78.36,79.69,9763,76.2127149298586,76.4138797128559,75.0632018841593,76.3372455098093,10191.793859002,0.0,1.0
2022-05-24,78.64,78.9,77.1716,78.9,148857,75.3314215948225,75.580482754724,73.9248007979019,75.580482754724,155394.843641243,0.0,1.0
2022-05-25,80.02,80.31,78.38,78.38,148572,76.6533615973766,76.9311605834206,75.082360434921,75.082360434921,155097.326356616,0.0,1.0
2022-05-26,81.8498,82.17,80.0,80.0,10376,78.4061774065603,78.7129058042544,76.6342030466149,76.6342030466149,10831.7170010247,0.0,1.0
2022-05-27,84.119,84.22,82.1,82.1,137319,80.5799065759775,80.6766572573239,78.6458508765886,78.6458508765886,143350.091255177,0.0,1.0
2022-05-31,82.76,84.41,82.5,84.41,15943,79.2780830517232,80.8586634895596,79.0290218918217,80.8586634895596,16643.2212940764,0.0,1.0
2022-06-01,81.98,83.52,81.49,83.52,13632,78.5308995720187,80.006107980666,78.0615150783581,80.006107980666,14230.7214878536,0.0,1.0
2022-06-02,85.26,85.78,82.43,82.43,136888,81.6729018969299,82.1710242167329,78.9619669641559,78.9619669641559,142900.161607197,0.0,1.0
2022-06-03,84.535,84.98,83.73,83.97,14034,80.9784044318199,81.4046821862667,80.2072727636634,80.4371753728032,14650.3774472225,0.0,1.0
2022-06-06,87.4061,88.78,86.885,87.56,16272,83.7287101864091,85.0448068309809,83.2295341463143,83.8761352345201,16986.6710717689,0.0,1.0
2022-06-07,87.91,87.9697,86.3,86.51,18073,84.211409872849,84.2685981468725,82.6691465365359,82.8703113195332,18866.7715265536,0.0,1.0
2022-06-08,86.82,88.46,86.56,87.71,10501,83.1672688563389,84.7382700187945,82.9182076964374,84.0198243652325,10962.2070381419,0.0,1.0
2022-06-09,84.9935,87.09,84.9935,85.99,41886,81.4176142080308,83.4259092916212,81.4176142080308,82.3721889997302,43725.6455575291,0.0,1.0
2022-06-10,82.98,84.1135,82.7129,83.46,5452,79.4888271101014,80.5746379745181,79.2329646646795,79.948632328381,5691.45345890389,0.0,1.0
2022-06-13,78.209,80.22,77.4406,80.22,14094,74.9185548259089,76.8449471049931,74.1824833056461,76.8449471049931,14713.0126650388,0.0,1.0
2022-06-14,76.5,78.81,76.0015,78.81,8479,73.2814566633255,75.4942692762965,72.8039297855913,75.4942692762965,8851.40019773407,0.0,1.0
2022-06-15,78.94,79.43,77.05,77.5,19899,75.6187998562473,76.0881843499078,73.808316809271,74.2393842014082,20772.9699887617,0.0,1.0
2022-06-16,75.04,77.305,74.42,76.94,11968,71.8828824577248,74.0525883314821,71.2889673841135,73.7029447800819,12493.6381137494,0.0,1.0
2022-06-17,77.6481,78.095,75.52,75.52,10478,74.3812532697983,74.8093510865674,72.3426876760045,72.3426876760045,10938.1968713124,0.0,1.0
2022-06-21,78.69,79.94,78.48,78.63,80738,75.7394469979587,76.9425771129345,75.5373211386427,75.6816967524398,83883.2797415491,0.375946,1.0
2022-06-22,78.3,79.02,77.46,77.46,8483,75.3640704020862,76.0570733483123,74.5555669648224,74.5555669648224,8813.4690238495,0.0,1.0
2022-06-23,80.0817,80.16,78.44,78.78,8528,77.0789639427682,77.1543280131702,75.4988209749635,75.8260723662369,8860.22207183644,0.0,1.0
2022-06-24,80.22,81.06,79.78,81.0,12629,77.2120782586891,78.0205816959529,76.7885764582176,77.962831450434,13120.9831783797,0.0,1.0
2022-06-27,81.6519,82.23,80.8,80.8,9682,78.5902878679962,79.1467114835702,77.7703306320379,77.7703306320379,10059.178013546,0.0,1.0
2022-06-28,78.8282,82.25,78.7175,82.25,13061,75.8724650634704,79.1659615654098,75.7659158604881,79.1659615654098,13569.8124390544,0.0,1.0
2022-06-29,76.56,78.25,75.81,78.25,10814,73.6893132820398,75.3159451974872,72.9674352130543,75.3159451974872,11235.2769095731,0.0,1.0
2022-06-30,77.9818,78.46,75.42,75.42,9817,75.057801600018,75.5180710568031,72.5920586171819,72.5920586171819,10199.4371575068,0.0,1.0
2022-07-01,78.8289,78.96,77.77,77.92,15311,75.8731388163348,75.9993231027934,74.8539432333365,74.9983188471336,15907.4648384015,0.0,1.0
2022-07-05,77.8097,77.8097,75.0,77.46,13425,74.8921546457881,74.8921546457881,72.18780689855,74.5555669648224,13947.9926494377,0.0,1.0
2022-07-06,77.68,77.9913,76.6771,77.61,6073,74.7673178650582,75.0669453888918,73.8020225112108,74.6999425786195,6309.58356499329,0.0,1.0
2022-07-07,81.45,81.92,78.48,78.48,10737,78.3959582918253,78.8483352150562,75.5373211386427,75.5373211386427,11155.2772496843,0.0,1.0
2022-07-08,82.75,83.26,80.78,80.78,12239,79.6472136114002,80.1380906983103,77.7510805501983,77.7510805501983,12715.7900958262,0.0,1.0
2022-07-11,79.57,82.0,79.21,82.0,6719,76.5864505989016,78.9253355424147,76.2399491257886,78.9253355424147,6980.74954276139,0.0,1.0
2022-07-12,78.24,79.43,77.89,79.43,6611,75.3063201565674,76.4517000260244,74.9694437243741,76.4517000260244,6868.54222759272,0.0,1.0
2022-07-13,78.58,79.26,76.64,76.84,28185,75.6335715478408,76.2880743303877,73.7663136093983,73.9588144277944,29282.9923891546,0.0,1.0
2022-07-14,78.0892,78.16,76.2774,77.5,16694,75.1611745394967,75.2293198292089,73.4173096256461,74.5940671285017,17344.3418465335,0.0,1.0
2022-07-15,76.76,77.27,73.2587,77.27,24911,73.881814100436,74.3726911873461,70.5117985231841,74.3726911873461,25881.4484089491,0.0,1.0
2022-07-18,77.87,79.43,77.81,78.13,19185,74.9501936425345,76.4517000260244,74.8924433970157,75.2004447064495,19932.3827917662,0.0,1.0
2022-07-19,79.6115,79.93,78.07,78.73,11890,76.6263945187189,76.9329520720147,75.1426944609306,75.7779471616379,12353.194234772,0.0,1.0
2022-07-20,80.7088,81.185,79.98,79.98,10335,77.6825502588492,78.1408947074504,76.9810772766137,76.9810772766137,10737.6166876676,0.0,1.0
2022-07-21,80.71,80.71,79.67,80.47,5388,77.6837052637596,77.6837052637596,76.6827010080997,77.4527042816842,5597.89827896984,0.0,1.0
2022-07-22,79.3504,81.2214,78.9123,81.03,3752,76.3750847003027,78.1759298563985,75.953411657606,77.9917065731934,3898.16524548902,0.0,1.0
2022-07-25,80.4453,80.4453,79.0,79.98,5933,77.4289304306123,77.4289304306123,76.0378232664727,76.9810772766137,6164.1296379228,0.0,1.0
2022-07-26,79.54,80.4,79.48,80.4,4957,76.5575754761422,77.3853289952456,76.4998252306234,77.3853289952456,5150.10797491713,0.0,1.0
2022-07-27,82.6681,82.69,81.17,81.17,6961,79.568384526267,79.5894633658813,78.1264571460707,78.1264571460707,7232.17704526893,0.0,1.0
2022-07-28,89.74,90.255,87.54,88.12,55642,86.375117214345,86.8708068217151,84.2576082119876,84.8158605853364,57809.6243575426,0.0,1.0
2022-07-29,92.23,92.49,89.37,89.37,24124,88.7717524033769,89.0220034672919,86.0189907003122,86.0189907003122,25063.7895474886,0.0,1.0
2022-08-01,90.8,91.5727,90.0,91.55,11409,87.3953715518445,88.139098463718,86.62536827826,88.11724962083,11853.4560996227,0.0,1.0
2022-08-02,92.77,93.8498,90.1576,90.45,19179,89.2915046130465,90.3308165315672,86.7770589231562,87.0584951196513,19926.1490520346,0.0,1.0
2022-08-03,92.04,93.5,90.34,93.5,14761,88.5888766259006,89.9941326001923,86.9526196695334,89.9941326001923,15336.0386963389,0.0,1.0
2022-08-04,94.6386,94.76,91.905,92.5,18395,91.0900397593215,91.206887756088,88.4589385734832,89.0316285082117,19111.6070604399,0.0,1.0
2022-08-05,95.82,97.03,94.6051,95.31,24947,92.2271420935875,93.3917720448841,91.0577958722402,91.7362650066774,25918.8508473386,0.0,1.0
2022-08-08,97.23,100.0,96.665,99.07,56934,93.5842728632802,96.2504091980667,93.0404580513112,95.3552803925246,59151.9563130788,0.0,1.0
2022-08-09,96.87,97.22,95.82,96.22,15158,93.2377713901672,93.5746478223604,92.2271420935875,92.6121437303798,15748.5044752459,0.0,1.0
2022-08-10,102.69,102.72,98.475,99.0,77850,98.8395452054947,98.8684203282541,94.7825904577962,95.287905106086,80882.7730174094,0.0,1.0
2022-08-11,100.94,104.08,100.94,104.08,29559,97.1551630445285,100.177425893348,97.1551630445285,100.177425893348,30710.5187876892,0.0,1.0
2022-08-12,103.98,103.98,100.915,101.68,34586,100.08117548415,100.08117548415,97.131100442229,97.8674160725942,35933.3537261415,0.0,1.0
2022-08-15,103.82,104.31,102.42,103.9,32324,99.9271748294328,100.398801834503,98.5796691006599,100.004175156791,33583.2338473313,0.0,1.0
2022-08-16,101.45,103.09,101.26,103.09,33704,97.6460401314387,99.2245468422869,97.4631643539623,99.2245468422869,35016.9939855975,0.0,1.0
2022-08-17,99.95,100.62,98.89,100.37,44530,96.2022839934676,96.8471617350947,95.1820296559681,96.6065357120995,46264.7383746338,0.0,1.0
2022-08-18,101.98,102.325,100.57,100.57,27706,98.1561673001884,98.4882312119217,96.7990365304957,96.7990365304957,28785.3321672491,0.0,1.0
2022-08-19,98.12,100.18,97.45,100.18,21090,94.440901505143,96.4236599346232,93.796023763516,96.4236599346232,21911.5951565467,0.0,1.0
2022-08-22,96.11,96.47,95.6001,96.47,28821,92.5062682802619,92.8527697533749,92.0154874437609,92.8527697533749,29943.7688007033,0.0,1.0
2022-08-23,96.71,97.7235,96.1085,96.97,12912,93.0837707354503,94.0592686326727,92.5048245241239,93.3340217993653,13415.0079023865,0.0,1.0
2022-08-24,99.29,99.81,96.89,96.89,22106,95.5670312927604,96.0675334205904,93.2570214720068,93.2570214720068,22967.1750844297,0.0,1.0
2022-08-25,101.06,101.11,99.42,101.09,21145,97.2706635355662,97.3187887401652,95.6921568247179,97.2995386583256,21968.737770753,0.0,1.0
2022-08-26,98.79,101.91,98.6808,101.91,34458,95.0857792467701,98.0887920137498,94.9806737999258,98.0887920137498,35800.3672785343,0.0,1.0
2022-08-29,97.83,99.5482,97.16,97.86,41413,94.1617753184686,95.8155498493098,93.5168975768416,94.190650441228,43026.3105840716,0.0,1.0
2022-08-30,96.14,99.33,95.1769,98.64,29738,92.5351434030213,95.6055314564396,91.6081557120347,94.941403632973,30896.492023015,0.0,1.0
2022-08-31,96.42,97.13,95.72,97.13,19412,92.8046445487759,93.4880224540822,92.1308916843894,93.4880224540822,20168.2259449448,0.0,1.0
2022-09-01,95.2,95.25,93.27,95.0,34537,91.6303895565595,91.6785147611585,89.7727566590368,91.4378887381633,35882.4448516669,0.0,1.0
2022-09-02,93.78,96.55,93.43,96.55,17344,90.2636337459469,92.9297700807334,89.9267573137537,92.9297700807334,18019.6636507893,0.0,1.0
2022-09-06,94.9558,95.52,93.0601,94.52,23436,91.3953460572978,91.9383908659933,89.5707270501301,90.9758867740126,24348.9873915993,0.0,1.0
2022-09-07,99.68,99.7824,95.29,95.29,18388,95.9424078886329,96.0409683076517,91.7170149248377,91.7170149248377,19104.3343640864,0.0,1.0
2022-09-08,99.64,100.0243,98.359,99.02,35025,95.9039077249536,96.2737980475018,94.6709399831264,95.3071551879256,36389.4556831697,0.0,1.0
2022-09-09,100.2222,100.43,99.27,100.43,16171,96.4642776073048,96.6642859576184,95.5477812109208,96.6642859576184,16800.967533263,0.0,1.0
2022-09-12,100.87,100.95,99.5,100.52,37518,97.0877877580899,97.1647880854483,95.7691571520763,96.7509113258966,38979.5745416463,0.0,1.0
2022-09-13,98.09,99.9619,97.51,98.02,19806,94.4120263823836,96.2137377921622,93.8537740090348,94.344651095945,20577.574853986,0.0,1.0
2022-09-14,99.7,99.79,96.88,98.41,16005,95.9616579704725,96.0482833387507,93.247396431087,94.7200276918174,16628.5007340223,0.0,1.0
2022-09-15,97.2789,99.29,97.01,98.78,49090,93.6313393133781,95.5670312927604,93.3725219630445,95.0761542058503,51002.3805706439,0.0,1.0
2022-09-16,96.28,96.4848,94.5549,96.15,19163,92.6698939758986,92.8670148139363,91.0094781668227,92.5447684439411,19909.5257460837,0.0,1.0
2022-09-19,97.07,97.28,95.22,95.22,44133,93.562902384926,93.765315174674,91.7797420942892,91.7797420942892,45787.2746655003,0.137797,1.0
2022-09-20,94.06,96.7,94.0247,96.7,23895,90.6616523985386,93.2062703267986,90.6276277724524,93.2062703267986,24790.6765488893,0.0,1.0
2022-09-21,93.82,96.43,93.75,94.34,14736,90.4303234959695,92.9460253114084,90.3628525660535,90.9315361182025,15288.3619847011,0.0,1.0
2022-09-22,90.96,93.9,90.35,93.9,22205,87.6736540736877,90.5074331301592,87.0856931129913,90.5074331301592,23037.3288457035,0.0,1.0
2022-09-23,88.35,89.44,87.29,89.44,28292,85.1579522582488,86.2085710240835,84.1362496052353,86.2085710240835,29352.4930287163,0.0,1.0
2022-09-26,86.51,89.7115,86.45,87.84,49879,83.3844306718857,86.4702618451147,83.3265984462435,84.6663783402895,51748.6568563318,0.0,1.0
2022-09-27,87.5916,89.1,86.7393,88.27,17129,84.4269529261305,85.8808550787772,83.605446160882,85.0808426240591,17771.0608330581,0.0,1.0
2022-09-28,89.26,89.73,87.31,87.8,40707,86.0350743471567,86.4880934480211,84.1555270137827,84.6278235231946,42232.855002119,0.0,1.0
2022-09-29,84.93,87.79,83.76,87.57,22369,81.8615153966392,84.6181848189209,80.7337869966148,84.4061333248992,23207.4761967819,0.0,1.0
2022-09-30,84.96,87.065,84.9401,85.08,14397,81.8904315094603,83.9193787590768,81.8712504879556,82.0060959607449,14936.6549602159,0.0,1.0
2022-10-03,87.81,88.53,86.3,86.3,30839,84.6374622274683,85.3314489351756,83.1820178821378,83.1820178821378,31994.9643896713,0.0,1.0
2022-10-04,91.07,91.55,90.11,90.37,30731,87.7796798206986,88.2423376258368,86.8543642104222,87.1049705215387,31882.9161340831,0.0,1.0
2022-10-05,88.03,89.31,86.76,89.31,42406,84.84951372149,86.0832678685252,83.6253982787286,86.0832678685252,43995.5400599371,0.0,1.0
2022-10-06,85.27,88.515,85.1,87.65,29025,82.1892313419454,85.3169908787651,82.0253733692923,84.483242959089,30112.9686893288,0.0,1.0
2022-10-07,82.68,84.58,82.41,84.58,21534,79.6928069350539,81.5241607470592,79.4325619196637,81.5241607470592,22341.1771836694,0.0,1.0
2022-10-10,82.19,83.1,81.361,83.1,12526,79.220510425642,80.0976325145498,78.4214618413512,80.0976325145498,12995.5226805351,0.0,1.0
2022-10-11,81.78,82.36,80.6,81.72,16673,78.8253235504198,79.3843683982951,77.6879564461217,78.7674913247775,17297.9681983524,0.0,1.0
2022-10-12,79.05,82.24,79.04,82.24,14783,76.1939572836963,79.2687039470106,76.1843185794226,79.2687039470106,15337.1237255589,0.0,1.0
2022-10-13,80.09,80.24,76.38,76.7,16603,77.1963825281624,77.3409630922681,73.6204232426151,73.9288617793739,17225.3443289897,0.0,1.0
2022-10-14,77.6,81.14,77.49,80.83,16000,74.796345164008,78.2084464769022,74.6903194169972,77.9096466444171,16599.7415686222,0.0,1.0
2022-10-17,79.03,80.28,78.585,79.35,30283,76.1746798751489,77.3795179093629,75.7457575349687,76.4831184119077,31418.1233701617,0.0,1.0
2022-10-18,80.85,81.765,79.61,81.02,40013,77.9289240529645,78.8108654940092,76.7337247230242,78.0927820256176,41512.8412115801,0.0,1.0
2022-10-19,78.68,79.96,78.07,79.96,18899,75.837325225569,77.0710793726041,75.2493642648725,77.0710793726041,19607.407244087,0.0,1.0
2022-10-20,77.34,78.855,76.801,78.31,13759,74.5457388528915,76.0060025503589,74.0262126925384,75.4806931674416,14274.7402651671,0.0,1.0
2022-10-21,79.17,79.3709,76.8,77.48,11168,76.3096217349809,76.5032633038397,74.025248822111,74.6806807127235,11586.6196148983,0.0,1.0
2022-10-24,78.63,79.2,76.8899,79.2,14304,75.7891317042004,76.338537847802,74.1119007735317,76.338537847802,14840.1689623483,0.0,1.0
2022-10-25,81.38,81.73,78.49,78.49,12806,78.4397753794713,78.7771300290512,75.6541898443684,75.6541898443684,13286.018157986,0.0,1.0
2022-10-26,82.63,84.34,82.54,82.54,16116,79.6446134136853,81.2928318444902,79.5578650752219,79.5578650752219,16720.0896949947,0.0,1.0
2022-10-27,83.82,84.65,83.64,83.65,16573,80.7916192222571,81.5916316769752,80.6181225453303,80.627761249604,17194.2198135485,0.0,1.0
2022-10-28,84.2,84.28,82.765,84.03,16601,81.1578899846582,81.2349996188479,79.7747359213805,80.9940320120051,17223.2693612936,0.0,1.0
2022-10-31,85.38,85.71,83.6834,84.1,24539,82.2952570889562,82.6133343299887,80.6599545218782,81.061502941921,25458.8161470263,0.0,1.0
2022-11-01,85.56,87.13,85.5,87.13,36626,82.4687537658831,83.9820303368559,82.4109215402408,83.9820303368559,37998.8834182723,0.0,1.0
2022-11-02,83.06,86.55,82.9727,85.66,45469,80.059077697455,83.4229854889806,79.9749318091455,82.5651408086202,47173.3530864802,0.0,1.0
2022-11-03,84.72,85.4,82.39,82.4,26321,81.6591026068912,82.3145344975037,79.4132845111162,79.42292321539,27307.6123642316,0.0,1.0
2022-11-04,84.7,86.67,83.12,86.67,38311,81.6398251983438,83.5386499402651,80.1169099230973,83.5386499402651,39747.0437022179,0.0,1.0
2022-11-07,83.36,85.3562,82.55,84.93,27432,80.3482388256663,82.2723169727848,79.5675037794956,81.8615153966392,28460.2569194028,0.0,1.0
2022-11-08,84.61,85.44,84.28,84.46,23723,81.5530768598804,82.3530893145985,81.2349996188479,81.4084962957747,24612.2293270266,0.0,1.0
2022-11-09,84.2654,86.81,84.2,84.55,17837,81.2209271106083,83.6735918000971,81.1578899846582,81.4952446342381,18505.5993974697,0.0,1.0
2022-11-10,90.7,90.8806,87.1769,87.44,28506,87.4230477625712,87.5971227617545,84.0272358598996,84.280830169341,29574.5145721966,0.0,1.0
2022-11-11,90.35,92.0253,89.98,90.74,30936,87.0856931129913,88.7004652399663,86.7290610548639,87.4616025796661,32095.6003229311,0.0,1.0
2022-11-14,89.2464,90.33,88.3532,90.33,27328,86.0219657093444,87.0664157044439,85.1610366436164,87.0664157044439,28352.3585992068,0.0,1.0
2022-11-15,91.75,92.82,91.46,91.46,25039,88.435111711311,89.4664530685982,88.1555892873734,88.1555892873734,25977.5580710458,0.0,1.0
2022-11-16,91.02,91.82,90.4992,91.5,16959,87.73148629933,88.502582641227,87.2295025807551,88.1941441044682,17594.6885788915,0.0,1.0
2022-11-17,90.8523,90.98,88.19,89.38,15145,87.5698452286599,87.6929314822352,85.0037329898694,86.1507387984412,15712.692878549,0.0,1.0
2022-11-18,90.765,92.37,89.8108,92.37,24465,87.4856993403504,89.0327113762812,86.5659741785527,89.0327113762812,25382.0423422714,0.0,1.0
2022-11-21,90.91,91.17,90.0,90.97,7999,87.6254605523192,87.8760668634357,86.7483384634114,87.6832927779615,8298.83330046307,0.0,1.0
2022-11-22,91.73,91.84,90.6981,91.63,17661,88.4158343027636,88.5218600497744,87.4212164087592,88.3194472600265,18323.0022402148,0.0,1.0
2022-11-23,93.0226,93.0226,92.04,92.04,7205,89.6617332171837,89.6617332171837,88.7146341352487,88.7146341352487,7475.07112512019,0.0,1.0
2022-11-25,93.43,93.92,93.15,93.15,16516,90.0544140292947,90.5267105387066,89.7845303096308,89.7845303096308,17135.0832342103,0.0,1.0
2022-11-28,90.74,92.93,90.3738,92.93,20795,87.4616025796661,89.5724788156091,87.1086332291627,89.5724788156091,21574.4766199687,0.0,1.0
2022-11-29,89.815,91.3,89.759,90.84,8246,86.5700224343477,88.001370018994,86.5160456904149,87.5579896224032,8555.09181092868,0.0,1.0
2022-11-30,93.2333,93.28,89.77,90.47,10572,89.8648207162308,89.909833465189,86.526648265116,87.2013575642758,10968.2792414671,0.0,1.0
2022-12-01,91.55,93.64,91.085,93.64,9443,88.2423376258368,90.2568268190427,87.7941378771091,90.2568268190427,9796.95997703123,0.0,1.0
2022-12-02,93.3589,93.64,90.21,90.28,29543,89.9858828419086,90.2568268190427,86.9507512531593,87.0182221830753,30650.3853226129,0.0,1.0
2022-12-05,91.44,92.99,91.2641,92.99,20461,88.1363118788259,89.6303110412513,87.9667670706513,89.6303110412513,21227.9570147237,0.0,1.0
2022-12-06,88.75,91.83,88.0,91.83,12115,85.5435004291973,88.5122213455007,84.8205976086689,88.5122213455007,12569.1168189911,0.0,1.0
2022-12-07,88.09,89.185,87.93,88.43,12688,84.9073459471323,85.9627840651038,84.7531266787529,85.2350618924385,13163.5950639174,0.0,1.0
2022-12-08,88.46,89.66,88.2152,88.54,14089,85.2639780052596,86.4206225181051,85.0280225246392,85.3410876394494,14617.1099350199,0.0,1.0
2022-12-09,87.7592,89.0139,87.7592,88.39,11244,84.5884976097579,85.7978658349806,84.5884976097579,85.1965070753437,11665.4683873493,0.0,1.0
2022-12-12,88.68,88.68,87.28,87.46,13152,85.4760294992813,85.4760294992813,84.1266109009616,84.3001075778884,13644.9875694075,0.0,1.0
2022-12-13,90.2,92.16,89.54,91.92,12004,86.9411125488856,88.8302985865332,86.3049580668206,88.5989696839641,12453.9561118588,0.0,1.0
2022-12-14,91.74,92.5,90.32,90.32,13090,88.4254730070373,89.1580145318395,87.0567770001701,87.0567770001701,13580.6635708291,0.0,1.0
2022-12-15,89.27,91.8499,89.12,90.31,21477,86.0447130514303,88.5314023670054,85.9001324873247,87.0471382958964,22282.0406043312,0.0,1.0
2022-12-16,87.58,88.65,86.511,88.42,19835,84.415772029173,85.4471133864602,83.3853945423131,85.2254231881648,20578.4921258514,0.0,1.0
2022-12-19,85.3425,87.54,84.91,87.54,16269,82.5566462185438,84.6824127482945,82.1382644100718,84.6824127482945,16817.9934153882,0.308687,1.0
2022-12-20,84.32,85.7806,84.15,84.96,24471,81.5675239083412,82.9804452249983,81.4030732553002,82.1866322492015,25296.7678940294,0.0,1.0
2022-12-21,85.92,86.0,84.03,84.89,12812,83.1152947604919,83.1926833030994,81.2869904413889,82.1189172744199,13244.3377981408,0.0,1.0
2022-12-22,83.3156,84.89,81.78,84.89,21354,80.5959107559036,82.1189172744199,79.110437680552,82.1189172744199,22074.5854934046,0.0,1.0
2022-12-23,83.0666,83.44,82.4148,83.44,13649,80.3550389170377,80.7162499396583,79.7245157661428,80.7162499396583,14109.5821578851,0.0,1.0
2022-12-27,80.98,83.08,80.84,83.08,26085,78.3365522544767,80.3680014979244,78.2011223049135,80.3680014979244,26965.2319282316,0.0,1.0
2022-12-28,79.94,81.285,79.7201,81.0,28297,77.3305012005787,78.6315960731679,77.1177794440862,78.3558993901285,29251.8753257876,0.0,1.0
2022-12-29,81.81,82.435,80.78,80.78,29319,79.1394583840298,79.7440563731512,78.1430808979578,78.1430808979578,30308.3624651648,0.0,1.0
2022-12-30,82.006,82.06,80.79,81.18,14099,79.3290603134183,79.3812975796784,78.1527544657838,78.5300236109955,14574.7672975326,0.0,1.0
2023-01-03,80.42,83.355,80.09,82.96,19686,77.7948324562239,80.6340246131378,77.4756047179678,80.2519186840131,20350.2992424446,0.0,1.0
2023-01-04,82.84,82.8578,81.21,81.21,18636,80.1358358701018,80.153054820832,78.5590443144733,78.5590443144733,19264.8672499339,0.0,1.0
2023-01-05,80.86,82.13,80.84,82.13,56923,78.2204694405654,79.44901255446,78.2011223049135,79.44901255446,58843.8526758953,0.0,1.0
2023-01-06,83.35,83.64,81.94,81.94,22939,80.6291878292248,80.9097212961772,79.2652147657671,79.2652147657671,23713.0709297185,0.0,1.0
2023-01-09,84.96,85.8826,83.97,83.97,17054,82.1866322492015,83.0791156168229,81.2289490344332,81.2289490344332,17629.4830478843,0.0,1.0
2023-01-10,87.5,87.5,84.8665,84.99,7149,84.6437184769907,84.6437184769907,82.0961843900289,82.2156529526793,7390.24125186613,0.0,1.0
2023-01-11,90.69,90.69,87.96,87.96,15621,87.7295866134661,87.7295866134661,85.088702596984,85.088702596984,16148.1268142958,0.0,1.0
2023-01-12,91.9911,92.03,89.9795,91.16,17192,88.9882145232994,89.0258447021423,87.042279619433,88.1842443012854,17772.1398240429,0.0,1.0
2023-01-13,92.2305,92.31,90.6036,91.06,13646,89.2197997370525,89.2967046012687,87.64600698745,88.087508623026,14106.4809236208,0.0,1.0
2023-01-17,92.94,93.26,92.18,92.7,19080,89.906139374303,90.2156935447332,89.1709482195315,89.6739737464804,19723.8499210527,0.0,1.0
2023-01-18,91.544,93.8351,91.47,93.52,11624,88.5557093058016,90.7720204304031,88.4841249038896,90.4672063082077,12016.2490294715,0.0,1.0
2023-01-19,87.8745,90.95,87.5568,90.95,10838,85.0059935920722,87.9810993769406,84.698664342242,87.9810993769406,11203.7256522206,0.0,1.0
2023-01-20,89.6069,89.61,88.3939,88.6,13727,86.6818424822384,86.6848412882644,85.5084387049516,85.7078109378443,14190.2142487574,0.0,1.0
2023-01-23,92.3054,92.77,89.63,89.96,14161,89.2922547600688,89.741688721262,86.7041884239163,87.0234161621724,14638.8594723285,0.0,1.0
2023-01-24,91.8459,92.5999,91.0927,91.58,6976,88.8477543184667,89.5771413325428,88.1191411898168,88.590534149975,7211.40340929055,0.0,1.0
2023-01-25,90.5485,90.8,88.6707,90.21,10101,87.5927056287291,87.8359958595515,85.7762030623737,87.2652553578209,10441.8557679535,0.0,1.0
2023-01-26,90.11,91.85,89.0,91.6,9941,87.1685196795615,88.8517204812754,86.094753650882,88.6098812856268,10276.45660719,0.0,1.0
2023-01-27,91.3926,92.006,89.86,89.86,15365,88.4092514889168,89.0026281393601,86.926680483913,86.926680483913,15883.4881570741,0.0,1.0
2023-01-30,88.9,90.8457,88.85,90.74,18067,85.9980179726226,87.880204064516,85.9496501334928,87.7779544525958,18676.6664844685,0.0,1.0
2023-01-31,91.95,91.95,89.18,89.18,17075,88.9484561595348,88.9484561595348,86.2688778717489,86.2688778717489,17651.1916877345,0.0,1.0
2023-02-01,93.23,94.1392,90.7896,91.84,19115,90.1866728412553,91.06619362799,87.8259353490125,88.8420469134494,19760.0309874697,0.0,1.0
2023-02-02,93.9289,94.972,93.09,94.69,10831,90.8627584966104,91.8718083565344,90.0512428916922,91.5990137438428,11196.4894389372,0.0,1.0
2023-02-03,91.4996,92.8808,91.1196,92.47,8390,88.5127586646544,89.8488718527735,88.1451630872686,89.4514816864838,8673.11849253837,0.0,1.0
2023-02-06,90.926,91.175,90.452,91.12,13331,87.9578828141584,88.1987546530243,87.4993556992087,88.1455500299816,13780.8513258676,0.0,1.0
2023-02-07,90.69,91.15,88.86,91.15,18146,87.7295866134661,88.1745707334595,85.9593237013188,88.1745707334595,18758.3323200955,0.0,1.0
2023-02-08,89.2648,91.55,89.2648,91.52,16511,86.3509097269129,88.5615134464971,86.3509097269129,88.5324927430193,17068.159646043,0.0,1.0
2023-02-09,87.22,90.4099,87.22,90.21,13659,84.3728585778643,87.4586299786615,84.3728585778643,87.2652553578209,14119.9196054329,0.0,1.0
2023-02-10,87.8,87.99,86.607,86.94,19540,84.9339255117689,85.1177233004618,83.7798688701341,84.101998678738,20199.3725082479,0.0,1.0
2023-02-13,88.82,89.42,87.3724,88.12,16141,85.920629430015,86.5010434995715,84.5202837515317,85.2434796821991,16685.6740867773,0.0,1.0
2023-02-14,88.6957,88.71,86.7938,87.56,15519,85.8003869819386,85.8142201839296,83.9605711171227,84.7017598839464,16042.6848493091,0.0,1.0
2023-02-15,91.68,91.68,88.36,88.36,7545,88.6872698282344,88.6872698282344,85.4756453100217,85.4756453100217,7799.6041747559,0.0,1.0
2023-02-16,88.9852,91.03,88.9852,90.9,30508,86.0804367704996,88.0584879195482,86.0804367704996,87.9327315378109,31537.4849785889,0.0,1.0
2023-02-17,88.608,88.63,87.802,88.2,26034,85.7155497921051,85.7368316413221,84.9358602253342,85.3208682248066,26912.5109457382,0.0,1.0
2023-02-21,85.4937,88.0017,85.4937,87.65,13376,82.702910564072,85.1290413748182,82.702910564072,84.7888219943798,13827.3698398323,0.0,1.0
2023-02-22,85.7891,86.14,84.93,85.91,8964,82.9886677576503,83.3281132526626,82.1576115457237,83.105621192666,9266.48798177759,0.0,1.0
2023-02-23,86.6537,87.73,85.255,87.73,9702,83.8250444318813,84.8662105369874,82.4720025000668,84.8662105369874,10029.3916107994,0.0,1.0
2023-02-24,84.9136,85.28,84.305,85.28,9704,82.1417468944891,82.4961864196316,81.5530135566023,82.4961864196316,10031.459100309,0.0,1.0
2023-02-27,86.3014,86.796,85.83,85.83,5622,83.4842446373733,83.9626993020444,83.0282326500584,83.0282326500584,5811.71301132905,0.0,1.0
2023-02-28,86.0268,86.4599,85.8,86.38,11606,83.2186084648729,83.6375706874145,82.9992119465806,83.5602788804852,11997.6416238856,0.0,1.0
2023-03-01,86.5815,87.255,86.2163,86.8878,7908,83.755201272178,84.4067160652551,83.4019225751746,84.0515026546865,8174.85352073819,0.0,1.0
2023-03-02,86.4678,86.57,84.8283,85.59,10786,83.645212805997,83.7440766691781,82.0592313609338,82.7960670222358,11149.9709249725,0.0,1.0
2023-03-03,89.377,89.69,87.2,87.2,19495,86.45944715792,86.7622298308719,84.3535114422125,84.3535114422125,20152.8539942831,0.0,1.0
2023-03-06,89.9756,90.86,89.8528,89.96,8250,87.0385069279808,87.8940372665071,86.9197155150783,87.0234161621724,8528.39422687028,0.0,1.0
2023-03-07,89.0404,89.79,88.83,89.79,6132,86.1338348648988,86.8589655091314,85.930302997841,86.8589655091314,6338.92283626285,0.0,1.0
2023-03-08,89.8566,89.88,88.6352,89.76,7119,86.9233914708521,86.9460276195648,85.7418618965916,86.8299448056536,7359.22890922297,0.0,1.0
2023-03-09,88.0764,91.58,88.06,90.08,11311,85.201302926478,88.590534149975,85.1854382752434,87.1394989760837,11692.6869212278,0.0,1.0
2023-03-10,85.0421,87.87,84.18,87.87,8558,82.2660522410525,85.0016404865506,81.432093958778,85.0016404865506,8846.78761134009,0.0,1.0
2023-03-13,85.1189,86.41,82.8,83.9,13850,82.3403452419557,83.589299583963,80.097141598798,81.1612340596517,14317.3648535943,0.0,1.0
2023-03-14,85.6461,87.54,85.005,86.85,13278,82.8503357377394,84.6824127482945,82.2301633044182,84.0149365683045,13726.0628538647,0.0,1.0
2023-03-15,83.58,83.77,82.0,83.77,9468,80.8516798892215,81.0354776779144,79.3232561727227,81.0354776779144,9787.49533818276,0.0,1.0
2023-03-16,83.71,83.7822,81.84,83.1,11652,80.9774362709587,81.0472794306621,79.1684790875076,80.3873486335763,12045.1938826051,0.0,1.0
2023-03-17,80.7391,83.15,79.94,83.15,15088,78.1035160055497,80.435716472706,77.3305012005787,80.435716472706,15597.1408600023,0.0,1.0
2023-03-20,81.36,82.11,81.015,81.04,14466,78.8533123130249,79.5802049412792,78.5189417040279,78.5431714583031,14925.8632957336,0.154198,1.0
2023-03-21,84.21,84.49,82.76,82.76,14801,81.6155043003912,81.8868775482728,80.2101785524329,80.2101785524329,15271.5126946048,0.0,1.0
2023-03-22,81.8435,84.51,81.8435,84.11,8672,79.3219157607061,81.9062613516929,79.3219157607061,81.5185852832906,8947.67637913744,0.0,1.0
2023-03-23,82.0823,84.866,81.6514,82.31,10148,79.5533583735423,82.2512930525709,79.1357343288559,79.7740429754803,10470.5973126714,0.0,1.0
2023-03-24,82.24,82.24,81.0,81.0,7150,79.7061996635099,79.7061996635099,78.5044038514628,78.5044038514628,7377.29314008679,0.0,1.0
2023-03-27,82.4074,82.8439,82.08,82.76,6168,79.8684420981363,80.2914936077803,79.551129236149,80.2101785524329,6364.07609623151,0.0,1.0
2023-03-28,82.1281,82.6079,81.86,82.51,9155,79.5977472833744,80.0627647274229,79.3379073985277,79.9678810096815,9446.03058706218,0.0,1.0
2023-03-29,84.14,84.31,82.225,82.98,13271,81.5476609884208,81.7124233174917,79.6916618109448,80.4234003900541,13692.8751415513,0.0,1.0
2023-03-30,85.1365,86.51,84.965,85.47,7747,82.513458993828,83.8446416937043,82.3472428795005,82.8366839158584,7993.27132255278,0.0,1.0
2023-03-31,86.6882,87.17,85.48,85.48,31780,84.0173513821775,84.4843072065681,82.8463758175684,82.8463758175684,32790.2623764977,0.0,1.0
2023-04-03,85.7177,87.31,85.2201,87.31,15104,83.0767523212165,84.6199938305089,82.594483292124,84.6199938305089,15584.1448374645,0.0,1.0
2023-04-04,84.4255,86.04,84.096,86.04,7969,81.8243647822429,83.3891223133316,81.5050166208965,83.3891223133316,8222.3285361331,0.0,1.0
2023-04-05,82.7309,83.96,82.11,83.96,13878,80.1819751184566,81.3732067576397,79.5802049412792,81.3732067576397,14319.1712165209,0.0,1.0
2023-04-06,82.21,82.52,81.65,82.52,9400,79.6771239583797,79.9775729113915,79.1343774626165,79.9775729113915,9698.81895340082,0.0,1.0
2023-04-10,83.75,83.75,81.48,81.7,8857,81.1696768217285,81.1696768217285,78.9696151335456,79.1828369711668,9138.55739045437,0.0,1.0
2023-04-11,84.9232,85.12,83.93,83.93,7799,82.3067307303524,82.4974673560064,81.3441310525096,81.3441310525096,8046.9243635716,0.0,1.0
2023-04-12,84.0598,86.0,84.0598,85.87,11900,81.4699319367061,83.3503547064914,81.4699319367061,83.2243599842607,12278.2920793053,0.0,1.0
2023-04-13,85.223,85.58,84.5214,84.73,4640,82.59729394362,82.943294834669,81.9173101196424,82.1194831893141,4787.5021216787,0.0,1.0
2023-04-14,84.0602,84.985,83.42,84.985,12252,81.4703196127745,82.3666266829206,80.8498440652967,82.3666266829206,12641.4818954326,0.0,1.0
2023-04-17,85.47,85.6771,84.15,84.15,13411,82.8366839158584,83.0374032002736,81.5573528901308,81.5573528901308,13837.325636602,0.0,1.0
2023-04-18,84.6611,85.78,84.1,85.78,6330,82.0527059865318,83.1371328688701,81.5088933815805,83.1371328688701,6531.22595479013,0.0,1.0
2023-04-19,83.8556,84.08,83.35,83.97,11961,81.2720233037867,81.4895095781604,80.7820007533262,81.3828986593498,12341.2312235774,0.0,1.0
2023-04-20,84.2058,84.44,83.0,83.0,10346,81.6114337016729,81.8384180397225,80.4427841934743,80.4427841934743,10674.8915842431,0.0,1.0
2023-04-21,84.362,84.6093,84.06,84.47,7921,81.762821206384,82.0025019356737,81.4701257747403,81.8674937448527,8172.80265211574,0.0,1.0
2023-04-24,84.73,84.7695,83.2601,83.99,12894,82.1194831893141,82.1577662010689,80.6948705569528,81.4022824627699,13303.8905941649,0.0,1.0
2023-04-25,82.93,84.2,82.93,84.01,8255,80.3749408815039,81.6058123986811,80.3749408815039,81.42166626619,8517.42026173657,0.0,1.0
2023-04-26,79.43,81.44,79.26,81.44,15863,76.9827752829839,78.9308475267053,76.8180129539129,78.9308475267053,16367.2728784891,0.0,1.0
2023-04-27,81.36,81.75,79.96,79.96,16037,78.8533123130249,79.2312964797171,77.4964460736169,77.4964460736169,16546.804208052,0.0,1.0
2023-04-28,81.9,81.91,80.82,80.9,16289,79.376675005368,79.386366907078,78.3299496206818,78.4074848343623,16806.8150991432,0.0,1.0
2023-05-01,81.325,82.6114,81.2581,81.73,10795,78.8193906570397,80.0661568930214,78.7545518345994,79.211912676297,11138.1649576555,0.0,1.0
2023-05-02,79.1849,80.68,78.89,80.68,16440,76.7452267720704,78.194262996741,76.4594125906408,78.194262996741,16962.6152759478,0.0,1.0
2023-05-03,79.5999,80.8,79.22,79.22,28517,77.1474406930377,78.3105658172617,76.7792453470727,76.7792453470727,29423.5340525672,0.0,1.0
2023-05-04,78.21,80.18,77.8418,80.18,12293,75.8003632743569,77.7096679112381,75.4435074533926,77.7096679112381,12683.7852546975,0.0,1.0
2023-05-05,80.62,80.85,78.88,78.88,11084,78.1361115864807,78.359025325812,76.4497206889307,76.4497206889307,11436.3520510101,0.0,1.0
2023-05-08,80.24,80.9965,79.95,80.67,28473,77.7678193214985,78.5010116858643,77.4867541719068,78.1845710950309,29378.1353255512,0.0,1.0
2023-05-09,80.06,80.26,79.22,79.68,20187,77.5933650907175,77.7872031249186,76.7792453470727,77.2250728257353,20828.7295970534,0.0,1.0
2023-05-10,80.29,80.64,79.92,80.64,7758,77.8162788300488,78.1554953899008,77.4576784667767,78.1554953899008,8004.62100430676,0.0,1.0
2023-05-11,80.5293,80.54,79.97,80.06,8306,78.0482060379704,78.0585763728002,77.5061379753269,77.5933650907175,8570.04151350503,0.0,1.0
2023-05-12,81.92,83.55,81.015,81.28,24450,79.3960588087881,80.9758387875274,78.5189417040279,78.7757770993444,25227.2471713457,0.0,1.0
2023-05-15,82.56,83.62,81.622,82.44,7556,80.0163405182317,81.0436820994978,79.1072401378284,79.9000376977111,7796.19957573368,0.0,1.0
2023-05-16,80.1492,82.0,80.1492,82.0,10941,77.6798168539712,79.4735940224685,77.6798168539712,79.4735940224685,11288.8061882083,0.0,1.0
2023-05-17,81.3804,81.6,80.13,80.27,8137,78.8730837925134,79.0859179540662,77.6612084026878,77.7968950266286,8395.66913019388,0.0,1.0
2023-05-18,81.0367,81.17,80.26,81.13,8360,78.5399731307387,78.6691661805338,77.7872031249186,78.6303985736936,8625.75813302456,0.0,1.0
2023-05-19,80.3867,81.766,80.045,81.49,7693,77.909999519585,79.2468035224532,77.5788272381524,78.9793070352556,7937.55470303325,0.0,1.0
2023-05-22,82.2542,82.4645,80.7,80.7,11798,79.7199621639382,79.9237828569007,78.2136468001611,78.2136468001611,12173.0495757684,0.0,1.0
2023-05-23,82.16,83.5,81.84,82.5825,9009,79.6286644498295,80.9273792789771,79.3185235951076,80.0381472970794,9295.38935650935,0.0,1.0
2023-05-24,81.0535,81.8882,80.58,81.59,14863,78.5562555256116,79.3652385613501,78.0973439796404,79.0762260523562,15335.4836281273,0.0,1.0
2023-05-25,80.64,81.12,80.02,81.12,15716,78.1554953899008,78.6207066719835,77.5545974838772,78.6207066719835,16215.5998586859,0.0,1.0
2023-05-26,81.0646,81.104,80.121,80.64,13275,78.5670135365098,78.6051996292474,77.6524856911488,78.1554953899008,13697.0022985528,0.0,1.0
2023-05-30,81.22,82.425,80.5507,81.44,14787,78.7176256890841,79.885499845146,78.06894670763,78.9308475267053,15257.0676450998,0.0,1.0
2023-05-31,80.13,80.59,79.05,80.59,17968,77.6612084026878,78.1070358813505,76.6144830180017,78.1070358813505,18539.1892505006,0.0,1.0
2023-06-01,81.5996,82.03,79.84,80.21,26316,79.0855302779978,79.5026697275987,77.3801432530962,77.7387436163683,27152.5659125209,0.0,1.0
2023-06-02,83.01,83.02,81.9518,82.5,24470,80.4524760951843,80.4621679968944,79.4268790562261,79.9581891079714,25247.882956353,0.0,1.0
2023-06-05,82.49,83.105,82.08,83.08,9598,79.9484972062613,80.5445491614299,79.551129236149,80.5203194071547,9903.11322497246,0.0,1.0
2023-06-06,83.607,84.22,82.42,82.42,11791,81.0310826272747,81.6251962021012,79.8806538942909,79.8806538942909,12165.8270510159,0.0,1.0
2023-06-07,84.5114,85.01,83.9,83.99,17755,81.9076182179323,82.3908564371958,81.3150553473794,81.4022824627699,18319.4181401736,0.0,1.0
2023-06-08,84.16,84.43,83.5301,84.43,5985,81.5670447918409,81.8287261380124,80.9565519031244,81.8287261380124,6175.25866341531,0.0,1.0
2023-06-09,83.8424,84.97,83.78,84.55,23825,81.2592299935295,82.3520888303555,81.1987525268587,81.9450289585331,24582.3788898696,0.0,1.0
2023-06-12,85.0881,85.2,84.1,84.1,6621,82.4665501895513,82.5750025696868,81.5088933815805,81.5088933815805,6831.47662664541,0.0,1.0
2023-06-13,86.5075,86.9,85.86,85.86,18600,83.8422187182768,84.2226258603965,83.2146680825506,83.2146680825506,19191.2800567293,0.0,1.0
2023-06-14,84.7351,87.41,84.73,87.41,10567,82.1244260591863,84.7169128476094,82.1194831893141,84.7169128476094,10902.917008573,0.0,1.0
2023-06-15,86.05,86.14,84.75,84.75,14677,83.3988142150417,83.4860413304322,82.1388669927343,82.1388669927343,15143.57082756,0.0,1.0
2023-06-16,85.2796,86.5224,85.11,86.52,10504,82.6521501072989,83.8566596518248,82.4877754542963,83.8543335954144,10837.9142858002,0.0,1.0
2023-06-20,83.5232,84.53,82.99,84.53,12747,81.1156347777933,82.0934136595205,80.5978043251344,82.0934136595205,13125.3393173405,0.17104,1.0
2023-06-21,83.55,84.04,83.06,83.06,12866,81.1416622649111,81.6175379622158,80.6657865676065,80.6657865676065,13247.8713153607,0.0,1.0
2023-06-22,82.52,83.36,81.8688,83.36,13267,80.1413521256788,80.957139035344,79.5089230357098,80.957139035344,13660.7732582691,0.0,1.0
2023-06-23,80.98,81.81,80.94,81.56,8035,78.6457427912927,79.4518179520333,78.6068957955944,79.2090242289187,8273.48406800272,0.0,1.0
2023-06-26,81.4631,82.56,80.82,80.82,12369,79.1149173818394,80.1801991213772,78.4903548084993,78.4903548084993,12736.1200295116,0.0,1.0
2023-06-27,82.7619,82.7671,81.695,81.86,4455,80.3762793321646,80.3813294416053,79.3401328394005,79.5003766966562,4587.22732084034,0.0,1.0
2023-06-28,83.3991,83.94,82.5,82.5,9988,80.9951119736392,81.52042047297,80.1219286278297,80.1219286278297,10284.4503884519,0.0,1.0
2023-06-29,83.67,84.69,83.3,83.43,18889,81.2582032520062,82.2488016423139,80.8988685417965,81.0251212778161,19449.6379042319,0.0,1.0
2023-06-30,84.61,84.8899,84.0,84.32,12457,82.1711076509172,82.4429395033163,81.5786909665175,81.8894669321042,12826.7319272072,0.0,1.0
2023-07-03,84.8811,85.96,84.74,85.0,5789,82.4343931642627,83.4821937557362,82.2973603869368,82.549865858976,5960.82131545336,0.0,1.0
2023-07-05,84.0161,84.9599,83.92,84.65,10672,81.5943268822861,82.5109217457885,81.5009969751208,82.2099546466155,10988.7519569042,0.0,1.0
2023-07-06,81.3461,82.86,80.52,82.86,15452,79.0012899194218,80.4715515891148,78.1990023407618,80.4715515891148,15910.6254908249,0.0,1.0
2023-07-07,82.7075,83.7752,81.56,81.56,11391,80.3234474180148,81.3603708506928,79.2090242289187,79.2090242289187,11729.0923483035,0.0,1.0
2023-07-10,84.4693,84.52,82.68,82.68,8001,82.0344633435483,82.0837019105959,80.2967401084722,80.2967401084722,8238.47492571123,0.0,1.0
2023-07-11,84.9471,85.0,83.6,84.59,6453,82.498490707165,82.549865858976,81.1902210095341,82.151684153068,6644.52927079297,0.0,1.0
2023-07-12,86.1916,86.875,86.19,86.24,14704,83.7071178608296,84.3708187823358,83.7055639810017,83.7541227256246,15140.4243604122,0.0,1.0
2023-07-13,87.14,87.49,86.67,86.67,14510,84.6281801288373,84.9680913411978,84.1717279293818,84.1717279293818,14940.6663132196,0.0,1.0
2023-07-14,85.19,87.34,85.08,87.25,17412,82.7343890885432,84.822415107329,82.6275598503727,84.7350093670077,17928.7995758635,0.0,1.0
2023-07-17,87.56,88.1701,84.9301,85.16,15994,85.0360735836699,85.6285873855589,82.4819807339932,82.7052538417694,16468.7124061774,0.0,1.0
2023-07-18,87.3336,89.3428,87.2899,87.66,13724,84.8161995880173,86.767484181945,84.7737592452169,85.1331910729157,14131.3373178929,0.0,1.0
2023-07-19,87.8063,88.56,87.54,87.54,12281,85.2752739596824,86.0072484761284,85.0166500858207,85.0166500858207,12645.508131816,0.0,1.0
2023-07-20,86.7149,87.17,86.46,87.17,7213,84.2153336820532,84.6573153756111,83.9677812019655,84.6573153756111,7427.08656907326,0.0,1.0
2023-07-21,86.3818,87.39,86.14,87.39,11497,83.8918353253752,84.8709738519519,83.6570052363788,84.8709738519519,11838.2384978005,0.0,1.0
2023-07-24,86.4728,86.93,86.13,86.38,6946,83.980212240589,84.424233401421,83.6472934874542,83.8900872105688,7152.16183401953,0.0,1.0
2023-07-25,86.3009,86.9,86.27,86.9,13061,83.8132672765753,84.3950981546473,83.7832579723984,84.3950981546473,13448.6590432089,0.0,1.0
2023-07-26,86.34,86.39,85.0,85.14,31715,83.8512402148705,83.8997989594934,82.549865858976,82.6858303439202,32656.3219933673,0.0,1.0
2023-07-27,83.06,86.77,82.8,86.77,11418,80.6657865676065,84.2688454186276,80.4132810955672,84.2688454186276,11756.8937260056,0.0,1.0
2023-07-28,83.16,83.97,82.53,83.97,15630,80.7629040568523,81.5495557197437,80.1510638746034,81.5495557197437,16093.9086475274,0.0,1.0
2023-07-31,84.3278,84.83,83.88,83.88,9218,81.8970420962654,82.3847661272581,81.4621499794225,81.4621499794225,9491.59628361532,0.0,1.0
2023-08-01,83.415,83.92,83.35,83.92,11200,81.0105536544292,81.5009969751208,80.9474272864194,81.5009969751208,11532.4233430779,0.0,1.0
2023-08-02,80.3048,81.455,79.78,81.36,13987,77.9900055039047,79.1070508652105,77.4803329203424,79.0147892504269,14402.1433303241,0.0,1.0
2023-08-03,79.75,80.82,79.75,79.99,18113,77.4511976735687,78.4903548084993,77.4511976735687,77.6842796477587,18650.6057154615,0.0,1.0
2023-08-04,78.93,80.29,78.87,80.11,12355,76.6548342617527,77.9756321154963,76.5965637682052,77.8008206348538,12721.7045003327,0.0,1.0
2023-08-07,78.535,79.17,77.9468,79.17,15338,76.2712201792316,76.8879162359427,75.6999751074874,76.8879162359427,15793.2418960828,0.0,1.0
2023-08-08,78.21,78.24,77.0,77.42,11729,75.9555883391825,75.9847235859563,74.7804667193077,75.1883601741403,12077.1244099072,0.0,1.0
2023-08-09,79.0145,79.43,78.44,78.44,11990,76.7368985401654,77.140421707982,76.178958564448,76.178958564448,12345.8710610271,0.0,1.0
2023-08-10,78.2037,79.64,77.99,78.95,23354,75.94946993736,77.3443684353983,75.7419298628416,76.6742577596019,24047.1620316286,0.0,1.0
2023-08-11,77.49,77.66,77.083,77.31,10537,75.2563424166124,75.4214421483303,74.8610742353817,75.0815309359699,10849.7450683939,0.0,1.0
2023-08-14,77.5,77.5095,75.8501,77.02,55557,75.266054165537,75.2752803270153,73.6637127104696,74.7998902171569,57205.9681849442,0.0,1.0
2023-08-15,75.515,76.68,75.331,76.68,11848,73.3382720040068,74.469690753721,73.1595758237944,74.469690753721,12199.6564079273,0.0,1.0
2023-08-16,74.3,75.72,74.3,75.1,24018,72.1582945096696,73.5373628569608,72.1582945096696,72.9352344236365,24730.8699869682,0.0,1.0
2023-08-17,73.54,74.49,73.5,74.49,14357,71.4202015914012,72.3428177392368,71.3813545957028,72.3428177392368,14783.1251729079,0.0,1.0
2023-08-18,73.99,74.21,72.65,72.65,18798,71.8572302930075,72.0708887693484,70.5558559371131,70.5558559371131,19355.9369645694,0.0,1.0
2023-08-21,73.93,74.25,73.4,74.09,21962,71.79895979946,72.1097357650467,71.284237106457,71.9543477822534,22613.8465589889,0.0,1.0
2023-08-22,73.282,74.17,72.76,74.17,13538,71.1696384691468,72.03204177365,70.6626851752835,72.03204177365,13939.8167159454,0.0,1.0
2023-08-23,74.53,74.95,73.58,73.58,12279,72.3816647349351,72.7895581897677,71.4590485870995,71.4590485870995,12643.4487705047,0.0,1.0
2023-08-24,72.9528,74.52,72.9528,74.52,63136,70.8499276945495,72.3719529860105,70.8499276945495,72.3719529860105,65009.9178739788,0.0,1.0
2023-08-25,74.0755,74.16,73.0418,73.22,6650,71.9402657463127,72.0223300247254,70.9363622599783,71.1094256258144,6847.37635995247,0.0,1.0
2023-08-28,74.647,74.97,74.44,74.44,33126,72.4952921973528,72.8089816876169,72.2942589946138,72.2942589946138,34109.201398464,0.0,1.0
2023-08-29,76.742,76.91,74.7,74.7,9007,74.5299035970534,74.6930609789864,72.5467644666531,72.5467644666531,9274.33366527698,0.0,1.0
2023-08-30,76.1,76.7,75.98,76.69,19085,73.906409316095,74.4891142515701,73.789868329,74.4794025026455,19651.4553127358,0.0,1.0
2023-08-31,75.72,76.59,75.72,76.11,33802,73.5373628569608,74.3822850133997,73.5373628569608,73.9161210650196,34805.2655216712,0.0,1.0
2023-09-01,76.5789,77.6,76.45,77.33,11070,74.3715049720934,75.3631716547828,74.2463205284555,75.100954433819,11398.5648578457,0.0,1.0
2023-09-05,75.25,76.12,75.24,75.9,22584,73.0809106575053,73.9258328139442,73.0711989085807,73.7121743376033,23254.307926792,0.0,1.0
2023-09-06,73.825,75.02,73.6,75.02,19000,71.6969864357518,72.8575404322398,71.4784720849486,72.8575404322398,19563.9324570071,0.0,1.0
2023-09-07,72.9,73.26,72.17,73.26,12879,70.7986496602277,71.1482726215128,70.0896919887329,71.1482726215128,13261.2571638839,0.0,1.0
2023-09-08,72.6301,73.03,72.27,73.03,37970,70.5365295567531,70.9249023962473,70.1868094779788,70.9249023962473,39096.9744943452,0.0,1.0
2023-09-11,73.1165,73.5999,73.0101,73.22,17082,71.008909024445,71.4783749674594,70.9055760158874,71.1094256258144,17589.004959505,0.0,1.0
2023-09-12,73.91,74.0663,72.67,72.67,13950,71.7795363016108,71.9313309373021,70.5752794349622,70.5752794349622,14364.0451460657,0.0,1.0
2023-09-13,72.97,73.97,72.8,73.97,16867,70.8666319026998,71.8378067951583,70.7015321709818,71.8378067951583,17367.6236185441,0.0,1.0
2023-09-14,74.92,74.92,73.65,73.65,14679,72.7604229429939,72.7604229429939,71.5270308295716,71.5270308295716,15114.6823440214,0.0,1.0
2023-09-15,73.8085,74.7646,73.46,74.59,12674,71.6809620500263,72.6095023647059,71.3425076000045,72.4399352284826,13050.1726294793,0.0,1.0
2023-09-18,71.9401,73.7,71.93,73.7,37179,70.0417266319693,71.7551859502021,70.0318931532977,71.7551859502021,38186.6796624514,0.180511,1.0
2023-09-19,72.01,72.8142,71.96,71.96,15679,70.1097820932708,70.8927606623502,70.0611015057876,70.0611015057876,16103.9552012581,0.0,1.0
2023-09-20,71.41,72.7501,71.41,72.34,10971,69.5256150434727,70.8303521491968,69.5256150434727,70.4310739706598,11268.3520959884,0.0,1.0
2023-09-21,69.95,70.81,69.75,70.58,13662,68.1041418889639,68.9414479936745,67.9094195390312,68.7175172912519,14032.2875157592,0.0,1.0
2023-09-22,69.4,70.3634,69.4,70.15,12411,67.568655426649,68.5066329862748,67.568655426649,68.2988642388966,12747.3810831567,0.0,1.0
2023-09-25,69.5286,69.97,68.88,68.88,9736,67.6938618976557,68.1236141239572,67.0623773168239,67.0623773168239,9999.87931879896,0.0,1.0
2023-09-26,68.4,69.4978,68.4,68.95,13110,66.5950436769854,67.6638746557661,66.5950436769854,67.1305301393004,13465.3264040113,0.0,1.0
2023-09-27,68.0,69.065,67.61,68.91,15500,66.20559897712,67.2424954905117,65.8258903947512,67.0915856693138,15920.1036813254,0.0,1.0
2023-09-28,67.445,68.15,66.87,68.12,19810,65.6652444560568,66.3516407395696,65.1054177000002,66.3224323870797,20346.9196081971,0.0,1.0
2023-09-29,67.4561,68.59,67.05,68.09,12187,65.676051546478,66.7800299094215,65.2806678149397,66.2932240345897,12517.309907375,0.0,1.0
2023-10-02,64.79,67.19,64.4,67.19,21390,63.0803052607001,65.4169734598926,62.7005966783313,65.4169734598926,21969.743080229,0.0,1.0
2023-10-03,63.41,64.14,63.1049,64.01,31740,61.7367210461644,62.4474576234188,61.4396721013421,62.3208880959625,32600.2639255011,0.0,1.0
2023-10-04,63.74,63.866,62.5268,63.63,9586,62.0580129235534,62.180688004011,60.8768271488616,61.9509156310904,9845.81379930226,0.0,1.0
2023-10-05,62.4025,63.52,62.145,63.52,14826,60.7558072083784,61.8438183386274,60.5051021828401,61.8438183386274,15227.8359470536,0.0,1.0
2023-10-06,63.73,63.8833,61.5635,61.62,21053,62.0482768060567,62.1975314872802,59.9389469504107,59.9939560142667,21623.6092130931,0.0,1.0
2023-10-09,63.43,63.4749,62.6101,63.18,18214,61.7561932811577,61.7999084487176,60.9579290076086,61.5127903437418,18707.6624807523,0.0,1.0
2023-10-10,66.2789,66.3819,63.52,63.52,14673,64.5299157947741,64.6301978049895,61.8438183386274,61.8438183386274,15070.6891171669,0.0,1.0
2023-10-11,66.885,67.17,66.35,66.69,15048,65.1200218762452,65.3975012248993,64.5991395901752,64.9301675850608,15455.8529159087,0.0,1.0
2023-10-12,65.15,66.78,65.07,66.78,10050,63.430805490579,65.0177926425305,63.3529165506059,65.0177926425305,10322.3898062787,0.0,1.0
2023-10-13,64.561,65.87,64.5155,65.22,6006,62.8573481700272,64.1318059503367,62.8130488354175,63.4989583130554,6168.78340064775,0.0,1.0
2023-10-16,65.4,65.5558,64.16,64.63,70514,63.6742084279949,63.8258971385924,62.4669298584121,62.9245273807539,72425.173611934,0.0,1.0
2023-10-17,66.038,66.6,64.58,64.58,12785,64.2953727242802,64.8425425275911,62.8758467932708,62.8758467932708,13131.5177784352,0.0,1.0
2023-10-18,63.8967,65.42,63.85,65.42,11104,62.2105778847257,63.6936806629881,62.1651102160164,63.6936806629881,11404.9568566088,0.0,1.0
2023-10-19,62.66,64.03,62.55,63.93,65492,61.0065122339168,62.3403603309558,60.8994149414538,62.2429991559895,67267.0600191846,0.0,1.0
2023-10-20,60.77,61.623,60.7051,61.24,15429,59.1663860270527,59.9968768495157,59.1031986244995,59.6239835493946,15847.1793354303,0.0,1.0
2023-10-23,60.49,61.53,60.23,60.23,15591,58.8937747371469,59.906330956797,58.6406356822344,58.6406356822344,16013.5700964867,0.0,1.0
2023-10-24,61.53,62.39,61.28,61.28,25965,59.906330956797,60.7436370615076,59.6629280193811,59.6629280193811,26668.7414248783,0.0,1.0
2023-10-25,60.405,61.02,60.1611,61.02,25771,58.8110177384255,59.4097889644686,58.5735538326826,59.4097889644686,26469.4833529959,0.0,1.0
2023-10-26,60.4858,61.21,60.13,60.65,19749,58.8896855677983,59.5947751969047,58.543274507268,59.0495526170931,20284.2662969352,0.0,1.0
2023-10-27,58.42,60.31,58.4001,60.31,11324,56.8783984153434,58.7185246222075,56.8590235415251,58.7185246222075,11630.9196185373,0.0,1.0
2023-10-30,59.0,59.9,58.4,59.19,16299,57.4430932301483,58.3193438048454,56.8589261803501,57.6280794625843,16740.7593485111,0.0,1.0
2023-10-31,60.0114,60.0114,59.01,59.01,10477,58.427804153758,58.427804153758,57.4528293476449,57.4528293476449,10760.9629851126,0.0,1.0
2023-11-01,60.02,60.045,59.26,60.02,20062,58.4361772148051,58.4605175085466,57.6962322850608,58.4361772148051,20605.7496809516,0.0,1.0
2023-11-02,62.78,62.81,60.52,60.52,12090,61.1233456438764,61.1525539963663,58.9229830896368,58.9229830896368,12417.6808714338,0.0,1.0
2023-11-03,64.14,65.1091,63.85,63.85,13332,62.4474576234188,63.3909847700177,62.1651102160164,62.1651102160164,13693.3433728664,0.0,1.0
2023-11-06,63.2121,64.26,62.8332,64.26,19938,61.544043280906,62.5642910333784,61.1751417889585,62.5642910333784,20478.388851501,0.0,1.0
2023-11-07,62.68,63.0343,62.13,62.76,12611,61.02598446891,61.3709351118158,60.4904980065951,61.1038734088831,12952.801775819,0.0,1.0
2023-11-08,61.5471,62.35,61.06,62.35,13092,59.9229797177162,60.7046925915211,59.4487334344551,60.7046925915211,13446.8385416717,0.0,1.0
2023-11-09,60.7882,62.3307,60.65,62.06,12180,59.1841057608966,60.6859018847526,59.0495526170931,60.4223451841187,12510.1201831318,0.0,1.0
2023-11-10,60.06,60.557,59.46,60.42,112463,58.4751216847916,58.9590067243744,57.8909546349935,58.8256219146705,115511.13679438,0.0,1.0
2023-11-13,59.921,60.5593,59.22,59.63,19822,58.3397896515884,58.9612460313986,57.6572878150742,58.0564686324363,20359.2448497569,0.0,1.0
2023-11-14,64.3022,64.37,61.69,61.69,16921,62.6053774492142,62.6713883258414,60.0621088367431,60.0621088367431,17379.6177026908,0.0,1.0
2023-11-15,64.8,65.85,64.43,64.43,10419,63.0900413781967,64.1123337153434,62.7298050308212,62.7298050308212,10701.3909842406,0.0,1.0
2023-11-16,63.8362,64.7319,63.655,64.68,34872,62.151674373871,63.0237384180446,61.975255924832,62.9732079682371,35817.1519725922,0.0,1.0
2023-11-17,64.3056,64.3056,63.365,64.23,19250,62.6086877291631,62.6086877291631,61.6929085174296,62.5350826808885,19771.7416687428,0.0,1.0
2023-11-20,64.802,65.0265,64.36,64.36,17647,63.0919886016961,63.3105644394955,62.6616522083448,62.6616522083448,18125.2948170548,0.0,1.0
2023-11-21,63.76,64.42,63.64,64.42,11643,62.0774851585467,62.7200689133246,61.960651748587,62.7200689133246,11958.5656233336,0.0,1.0
2023-11-22,63.9608,64.51,63.835,64.13,12444,62.2729863978791,62.8076939707943,62.1505060397714,62.4377215059222,12781.275497446,0.0,1.0
2023-11-24,63.877,64.1859,63.755,63.96,6787,62.1913977332573,62.4921464027284,62.0726170997983,62.2722075084794,6970.95120549389,0.0,1.0
2023-11-27,63.1289,63.61,62.94,63.61,19672,61.463038783334,61.9314433960971,61.2791235238226,61.9314433960971,20205.1793302602,0.0,1.0
2023-11-28,63.81,64.0,62.81,63.22,22531,62.1261657460298,62.3111519784659,61.1525539963663,61.5517348137284,23141.6681318672,0.0,1.0
2023-11-29,64.5298,65.2593,64.18,64.18,17091,62.8269714834376,63.5372212548172,62.4864020934053,62.4864020934053,17554.2252914537,0.0,1.0
2023-11-30,64.7467,65.03,63.95,64.71,15197,63.0381478719397,63.3139720806193,62.2624713909827,63.002416320727,15608.891331942,0.0,1.0
2023-12-01,67.0669,67.0669,64.4,64.4,11696,65.297121853509,65.297121853509,62.7005966783313,62.7005966783313,12013.0021068891,0.0,1.0
2023-12-04,67.3513,67.895,66.67,67.1,40712,65.5740170351133,66.1033697434054,64.9106953500675,65.3293484024228,41815.4361983302,0.0,1.0
2023-12-05,66.34,66.9754,66.245,66.89,34788,64.5894034726786,65.2080363784148,64.4969103564605,65.1248899349935,35730.875281674,0.0,1.0
2023-12-06,65.87,67.3734,65.87,66.73,17837,64.1318059503367,65.5955338547809,64.1318059503367,64.9691120550473,18320.4444750839,0.0,1.0
2023-12-07,66.1837,66.6219,65.865,66.0,16294,64.4372279562062,64.8638646249087,64.1269378915884,64.258375477793,16735.6238311945,0.0,1.0
2023-12-08,65.85,66.8128,65.196,66.12,35293,64.1123337153434,65.0497271079195,63.4755916310635,64.3752088877526,36249.5625306462,0.0,1.0
2023-12-11,66.2,66.54,65.69,65.69,24103,64.4530978277257,64.7841258226113,63.9565558353973,63.9565558353973,24756.2747761926,0.0,1.0
2023-12-12,65.16,66.13,64.3806,66.13,69310,63.4405416080756,64.3849450052492,62.6817086103878,64.3849450052492,71188.5410421072,0.0,1.0
2023-12-13,68.65,68.65,64.795,64.88,72652,66.8384466144013,66.8384466144013,63.0851733194484,63.1679303181698,74621.1208164936,0.0,1.0
2023-12-14,71.9051,72.85,70.11,70.11,26153,70.0076502207311,70.9276159629881,68.2599197689101,68.2599197689101,26861.8368759808,0.0,1.0
2023-12-15,71.39,71.98,70.921,71.98,18434,69.5061428084794,70.0805737407809,69.0495188978872,70.0805737407809,18933.6252426808,0.0,1.0
2023-12-18,69.31,70.98,68.92,70.42,35266,67.8041049296819,69.4378209191865,67.4225784411149,68.8899880125263,36049.2401239558,0.331831,1.0
2023-12-19,71.38,71.38,69.85,69.85,15096,69.8291301382295,69.8291301382295,68.3323723753899,68.3323723753899,15431.2745678908,0.0,1.0
2023-12-20,68.6596,71.286,68.6596,71.17,20308,67.1678361395179,69.7371724717544,67.1678361395179,69.623692798232,20759.0304666618,0.0,1.0
2023-12-21,71.09,71.09,69.96,69.96,17764,69.5454309544234,69.5454309544234,68.4399824106268,68.4399824106268,18158.5295060951,0.0,1.0
2023-12-22,71.52,72.095,71.235,71.29,19354,69.9660883648946,70.528595367269,69.6872805463264,69.7410855639449,19783.8426064493,0.0,1.0
2023-12-26,73.05,73.24,71.6,71.6,14598,71.4628461277342,71.6487180067797,70.0443502087032,70.0443502087032,14922.2142383459,0.0,1.0
2023-12-27,72.98,73.38,72.724,73.38,24648,71.3943670144017,71.7856762334447,71.1439291142141,71.7856762334447,25195.4196839807,0.0,1.0
2023-12-28,72.9216,73.5007,72.64,72.8,15640,71.3372358684214,71.903753790291,71.0617541782151,71.2182778658323,15987.3565343013,0.0,1.0
2023-12-29,71.74,72.69,71.67,72.69,49935,70.1813084353683,71.1106678305955,70.1128293220358,71.1106678305955,51044.0312365943,0.0,1.0
2024-01-02,71.2776,72.7571,70.801,71.18,15275,69.7289549781545,71.17630995209,69.2627100436648,69.633475528708,15614.2500678678,0.0,1.0
2024-01-03,69.2185,70.21,68.47,70.21,11380,67.7145929458258,68.6845506725287,66.9823555696915,68.6845506725287,11632.7440767486,0.0,1.0
2024-01-04,67.7466,69.03,67.7466,69.03,10207,66.2746728470521,67.5301884763517,66.2746728470521,67.5301884763517,10433.6923366761,0.0,1.0
2024-01-05,67.13,68.7,67.13,67.37,10372,65.6714696858973,67.2073583706412,65.6714696858973,65.9062552173231,10602.3569036939,0.0,1.0
2024-01-08,67.5967,67.8592,66.52,67.29,31929,66.1280297172158,66.3848263922128,65.0747231268567,65.8279933735145,32638.1270322063,0.0,1.0
2024-01-09,66.83,67.1819,66.252,66.87,8938,65.377987771615,65.7222420570681,64.8125459500978,65.4171186935193,9136.50848488396,0.0,1.0
2024-01-10,66.51,66.82,65.6917,66.82,31015,65.0649403963806,65.3682050411389,64.2644195615233,65.3682050411389,31703.8275518769,0.0,1.0
2024-01-11,64.949,66.21,64.495,66.21,10127,63.5378561690652,64.7714584820983,63.0937202054513,64.7714584820983,10351.9155769098,0.0,1.0
2024-01-12,64.27,65.855,64.15,65.43,13990,62.8736087697396,64.4241715501976,62.7562160040267,64.0084055049644,14300.7108641225,0.0,1.0
2024-01-16,61.98,63.52,61.854,63.52,62770,60.6333634907182,62.1399039840339,60.5101010867197,62.1399039840339,64164.0901315916,0.0,1.0
2024-01-17,60.75,61.3331,60.28,60.91,26759,59.4300876421609,60.0005186562209,58.9702993097853,59.5866113297781,27353.3039323126,0.0,1.0
2024-01-18,60.6061,61.02,60.07,61.02,45168,59.2893141506102,59.694221365015,58.7648619697877,59.694221365015,46171.1585640231,0.0,1.0
2024-01-19,60.76,60.82,59.469,60.67,24975,59.439870372637,59.4985667554934,58.1769198681756,59.3518257983523,25529.6821895252,0.0,1.0
2024-01-22,62.12,63.39,61.2,61.2,16425,60.7703217173833,62.0127284878449,59.8703105135843,59.8703105135843,16789.7909895076,0.0,1.0
2024-01-23,63.44,64.213,62.73,63.37,19680,62.0616421402253,62.817847206026,61.3670682764239,61.9931630268928,20117.0829024968,0.0,1.0
2024-01-24,61.8837,64.44,61.81,64.44,17359,60.5391557962336,63.0399151878329,60.4670570726249,63.0399151878329,17744.5346597785,0.0,1.0
2024-01-25,62.8,62.89,61.76,62.89,13863,61.4355473897565,61.5235919640411,60.4181434202446,61.5235919640411,14170.8902579935,0.0,1.0
2024-01-26,62.31,63.39,62.31,62.88,13169,60.9561935964287,62.0127284878449,60.9561935964287,61.5138092335651,13461.4768670214,0.0,1.0
2024-01-29,63.57,63.57,61.5158,62.18,18616,62.1888176364143,62.1888176364143,60.1792491420188,60.8290181002398,19029.4519976057,0.0,1.0
2024-01-30,62.7,63.2046,62.4698,63.11,14245,61.3377200849957,61.8313566648185,61.1125216294364,61.7388120345148,14561.3742858774,0.0,1.0
2024-01-31,61.88,64.2004,61.88,62.54,27842,60.5355361859575,62.8055209656261,60.5355361859575,61.1811963973785,28460.3568176481,0.0,1.0
2024-02-01,64.3002,64.43,62.92,63.39,24738,62.9031526157774,63.0301324573568,61.5529401554694,62.0127284878449,25287.4185387177,0.0,1.0
2024-02-02,63.24,63.6632,62.22,63.17,17218,61.8659875307038,62.2799926844513,60.8681490221441,61.7975084173713,17600.4031206905,0.0,1.0
2024-02-05,61.2185,62.2,60.59,62.2,31733,59.8884085649651,60.8485835611919,59.2735639545437,60.8485835611919,32437.773970779,0.0,1.0
2024-02-06,62.5557,62.5557,61.03,61.22,12687,61.1965552842259,61.1965552842259,59.704004095491,59.8898759745365,12968.7718894297,0.0,1.0
2024-02-07,63.79,64.13,62.83,63.66,28091,62.404037706888,62.7366505430745,61.4648955811847,62.276862210699,28714.8869824206,0.0,1.0
2024-02-08,64.07,64.3899,63.555,63.69,11084,62.6779541602181,62.9909037081478,62.1741435407002,62.3062104021272,11330.1700656135,0.0,1.0
2024-02-09,65.7423,65.8593,64.38,64.38,9376,64.3139201777323,64.4283781243024,62.9812188049764,62.9812188049764,9584.23624460415,0.0,1.0
2024-02-12,67.86,68.292,65.76,65.76,12648,66.3856090106508,66.8082229672173,64.3312356106749,64.3312356106749,12928.9057190437,0.0,1.0
2024-02-13,64.0763,65.55,63.8052,65.16,20245,62.684117280418,64.1257982706773,62.4189074572116,63.7442717821104,20694.6312683459,0.0,1.0
2024-02-14,66.66,66.76,64.8126,65.17,29713,65.2116813535217,65.3095086582825,63.4044197253715,63.7540545125864,30372.9107866813,0.0,1.0
2024-02-15,67.7,67.8,66.84,67.49,14043,66.2290853230336,66.3269126277944,65.3877705020911,66.023647983036,14354.8879674676,0.0,1.0
2024-02-16,66.42,67.1794,66.41,66.41,14719,64.9768958220959,65.7197963744491,64.9671130916198,64.9671130916198,15045.9015874924,0.0,1.0
2024-02-20,65.13,65.87,64.69,65.87,20231,63.7149235906821,64.4388456459118,63.2844834497348,64.4388456459118,20680.3203353868,0.0,1.0
2024-02-21,64.26,64.38,63.8845,64.23,16603,62.8638260392635,62.9812188049764,62.4964845098869,62.8344778478353,16971.7442799875,0.0,1.0
2024-02-22,62.23,64.56,62.23,64.56,14530,60.8779317526201,63.1573079535458,60.8779317526201,63.1573079535458,14852.7039925446,0.0,1.0
2024-02-23,61.8992,62.4204,61.71,62.26,13589,60.5543190284715,61.0641949408846,60.3692297678642,60.9072799440484,13890.8048557942,0.0,1.0
2024-02-26,61.801,62.52,61.38,61.97,141345,60.4582526151965,61.1616309364263,60.0463996621537,60.6235807602422,144484.201364502,0.0,1.0
2024-02-27,63.1497,63.15,62.2,62.5,31063,61.7776494745048,61.7779429564191,60.8485835611919,61.1420654754742,31752.8936077367,0.0,1.0
2024-02-28,62.92,63.57,62.8,62.96,15521,61.5529401554694,62.1888176364143,61.4355473897565,61.5920710773737,15865.713604149,0.0,1.0
2024-02-29,63.0968,63.9955,62.975,63.61,14718,61.7258988302864,62.6050728181713,61.6067451730878,62.2279485583186,15044.8793779953,0.0,1.0
2024-03-01,64.02,64.2901,62.57,63.15,14161,62.6290405078377,62.8932720579965,61.2105445888067,61.7779429564191,14475.5086881228,0.0,1.0
2024-03-04,63.7142,64.14,63.291,64.14,22336,62.3298846098793,62.7464332735506,61.9158794561318,62.7464332735506,22832.0713267362,0.0,1.0
2024-03-05,62.86,63.9,62.82,63.14,24421,61.4942437726129,62.5116477421248,61.4551128507086,61.768160225943,24963.378128144,0.0,1.0
2024-03-06,64.14,64.4137,63.35,63.92,22923,62.7464332735506,63.0141866066808,61.9735975659406,62.531213203077,23432.108301521,0.0,1.0
2024-03-07,64.59,64.7999,64.33,64.5,17021,63.186656144974,63.3919956576669,62.9323051525961,63.0986115706894,17399.0278497661,0.0,1.0
2024-03-08,64.9264,65.91,64.855,65.15,10415,63.5157471981892,64.477976567816,63.4458985025901,63.7344890516343,10646.3119120683,0.0,1.0
2024-03-11,64.31,65.1,64.26,65.0,12035,62.9127396916439,63.6855753992539,62.8638260392635,63.5877480944932,12302.2912973348,0.0,1.0
2024-03-12,63.2304,64.35,62.8526,64.35,15895,61.8565961094468,62.9518706135482,61.4870045520606,62.9518706135482,16248.0199560562,0.0,1.0
2024-03-13,62.4438,63.41,62.32,63.0,22952,61.0870865301986,62.0322939487971,60.9659763269048,61.631201999278,23461.7523769363,0.0,1.0
2024-03-14,61.0956,62.58,60.605,62.58,18245,59.7681788074141,61.2203273192828,59.2882380502578,61.2203273192828,18650.2122741897,0.0,1.0
2024-03-15,61.03,61.4,60.82,60.82,14578,59.704004095491,60.0659651231058,59.4985667554934,59.4985667554934,14901.7700484044,0.0,1.0
2024-03-18,60.77,61.2,60.28,61.12,21564,59.6427505068881,60.0647742475161,59.1618397326842,59.9862582027481,21971.5601454138,0.197386,1.0
2024-03-19,60.91,61.09,60.36,60.4,17324,59.7801535852321,59.9568146859601,59.2403557774522,59.2796137998362,17651.4240381723,0.0,1.0
2024-03-20,62.36,62.82,60.54,60.54,15064,61.203256896652,61.654724154068,59.4170168781801,59.4170168781801,15348.7099810106,0.0,1.0
2024-03-21,63.005,63.845,62.81,62.81,16032,61.836292507594,62.6607109776579,61.644909648472,61.644909648472,16335.005205494,0.0,1.0
2024-03-22,62.19,62.82,62.19,62.82,10496,61.03641030152,61.654724154068,61.03641030152,61.654724154068,10694.3746654732,0.0,1.0
2024-03-25,61.9997,62.9,61.9997,62.17,17074,60.8496402600282,61.733240198836,60.8496402600282,61.016781290328,17396.6990318491,0.0,1.0
2024-03-26,61.6572,62.64,61.6572,62.25,18773,60.5134934433652,61.47806305334,60.5134934433652,61.095297335096,19127.8101748216,0.0,1.0
2024-03-27,64.27,64.27,62.27,62.36,15068,63.0778274654879,63.0778274654879,61.114926346288,61.203256896652,15352.7855811118,0.0,1.0
2024-03-28,64.7592,65.0,64.1801,64.36,18702,63.5579530792442,63.7942863739959,62.9895950601799,63.1661580158519,19055.4682730258,0.0,1.0
2024-04-01,64.46,65.1414,64.111,65.14,14442,63.2643030718119,63.9330634831233,62.9217768265115,63.9316894523399,14714.9541652785,0.0,1.0
2024-04-02,62.96,63.65,62.72,63.65,14518,61.792127232412,62.4693281185359,61.556579098108,62.4693281185359,14792.3905672008,0.0,1.0
2024-04-03,63.3283,63.3736,62.43,62.57,19516,62.1535954735126,62.1980551838625,61.271958435824,61.409361514168,19884.8528936141,0.0,1.0
2024-04-04,62.9353,64.95,62.77,63.94,12028,61.7678854035899,63.7452138460159,61.605651626088,62.7539487808199,12255.3295042217,0.0,1.0
2024-04-05,62.6659,63.0,62.22,62.38,12789,61.5034826228337,61.831385254796,61.065853818308,61.222885907844,13030.7124234695,0.0,1.0
2024-04-08,62.9638,63.62,62.8551,62.87,5566,61.7958567445385,62.4398846017479,61.68917306871,61.703796682048,5671.19754077968,0.0,1.0
2024-04-09,64.305,64.305,63.03,63.03,6344,63.1121782350739,63.1121782350739,61.860828771584,61.860828771584,6463.90176045747,0.0,1.0
2024-04-10,62.43,62.9,61.95,62.9,17810,61.271958435824,61.733240198836,60.8008621672161,61.733240198836,18146.6094504646,0.0,1.0
2024-04-11,62.1856,62.89,61.44,62.89,8300,61.0320919190578,61.72342569324,60.3003223818201,61.72342569324,8456.87020993017,0.0,1.0
2024-04-12,60.2492,61.71,60.04,61.71,13699,59.1316110554485,60.5653140329121,58.9262915983802,60.5653140329121,13957.911446486,0.0,1.0
2024-04-15,58.48,60.37,58.2942,60.37,26169,57.3952287254043,59.2501702830482,57.2128752114306,59.2501702830482,26663.5947618871,0.0,1.0
2024-04-16,57.5089,58.13,57.32,58.13,15098,56.4421420869768,57.0517210295443,56.2567460762683,57.0517210295443,15383.3525818706,0.0,1.0
2024-04-17,57.71,58.248,57.4701,57.89,20495,56.6395117945123,57.1675321955771,56.4040618052643,56.8161728952403,20882.3560183758,0.0,1.0
2024-04-18,57.2545,58.0,57.0455,58.0,12642,56.1924610646146,56.9241324567963,55.9873378976582,56.9241324567963,12880.9341197515,0.0,1.0
2024-04-19,57.081,57.54,56.9,57.26,44300,56.022179392524,56.4726651993803,55.8445368412364,56.1978590426924,45137.2711204707,0.0,1.0
2024-04-22,57.3766,57.6403,56.52,57.31,16924,56.3122961779417,56.5711046905082,55.4715856285884,56.2469315706724,17243.8640280552,0.0,1.0
2024-04-23,58.53,59.2329,57.4,57.4,10966,57.4443012533843,58.1341628517271,56.3352621210363,56.3352621210363,11173.2576773608,0.0,1.0
2024-04-24,58.4413,58.92,58.16,58.67,8983,57.3572465887478,57.8270669716282,57.0811645463323,57.5817043317283,9152.77892720515,0.0,1.0
2024-04-25,57.97,58.11,57.04,57.61,15282,56.8946889400083,57.0320920183523,55.9819399195804,56.5413667385523,15570.8301865245,0.0,1.0
2024-04-26,58.9383,59.2995,58.27,58.27,5351,57.8450275168689,58.1995274589964,57.1891241078883,57.1891241078883,5452.13403534173,0.0,1.0
2024-04-29,59.83,60.066,59.36,59.36,7355,58.7201869808642,58.9518093129298,58.2589052178522,58.2589052178522,7494.00968602848,0.0,1.0
2024-04-30,58.7543,59.21,58.75,59.16,21741,57.6644406139025,58.1116876339122,57.6602203764963,58.0626151059322,22151.9054498906,0.0,1.0
2024-05-01,58.6153,60.27,58.59,58.59,11891,57.5280189861181,59.1520252270882,57.5031882869603,57.5031882869603,12115.7402007566,0.0,1.0
2024-05-02,60.08,60.08,58.9419,59.66,12211,58.9655496207642,58.9655496207642,57.8485607388835,58.5533403857322,12441.7882088503,0.0,1.0
2024-05-03,61.9593,62.21,61.08,61.08,8170,60.8099896574203,61.056039312712,59.9470001803641,59.9470001803641,8324.41320664211,0.0,1.0
2024-05-06,62.48,62.83,62.37,62.5,7081,61.321030963804,61.664538659664,61.213071402248,61.340659974996,7214.83107909826,0.0,1.0
2024-05-07,62.1372,62.9171,62.1372,62.49,5668,60.9845897119732,61.7500230034052,60.9845897119732,61.3308454694,5775.12534335954,0.0,1.0
2024-05-08,61.9,62.03,61.25,61.25,8241,60.7517896392361,60.8793782119841,60.1138467754961,60.1138467754961,8396.75510843789,0.0,1.0
2024-05-09,62.8238,62.8238,61.65,61.7,6263,61.6584536661945,61.6584536661945,60.5064269993361,60.5554995273161,6381.37085840876,0.0,1.0
2024-05-10,61.8344,63.43,61.787,63.43,7532,60.6874064825263,62.253408995424,60.6408857260013,62.253408995424,7674.35499050531,0.0,1.0
2024-05-13,62.699,63.6199,61.99,61.99,6884,61.5359686363564,62.439786456692,60.8401201896001,60.8401201896001,7014.10777411558,0.0,1.0
2024-05-14,65.24,66.0,64.67,65.05,14914,64.0298345082998,64.7757369335958,63.4704076893279,63.8433589019759,15195.8749772167,0.0,1.0
2024-05-15,64.57,65.98,64.46,65.98,10992,63.3722626333679,64.7561079224038,63.2643030718119,64.7561079224038,11199.7490780184,0.0,1.0
2024-05-16,64.1895,64.45,63.96,64.45,14688,62.9988206954401,63.2544885662159,62.7735777920119,63.2544885662159,14965.6035715005,0.0,1.0
2024-05-17,63.2001,63.855,63.12,63.82,4481,62.0277735117719,62.6705254832539,61.949159321948,62.6361747136679,4565.691013337,0.0,1.0
2024-05-20,63.35,63.35,62.8241,63.11,7381,62.174892950656,62.174892950656,61.6587481013624,61.939344816352,7520.50108668609,0.0,1.0
2024-05-21,64.2888,64.2888,62.95,62.95,6674,63.0962787360084,63.0962787360084,61.782312726816,61.782312726816,6800.13876880409,0.0,1.0
2024-05-22,67.0584,67.845,64.4,64.4,14428,65.8145042058764,66.5865132160577,63.2054160382359,63.2054160382359,14700.6895649244,0.0,1.0
2024-05-23,65.1738,67.04,64.84,67.04,14749,63.9648624812543,65.7964455155797,63.6372542844599,65.7964455155797,15027.7564730434,0.0,1.0
2024-05-24,67.244,67.5106,65.41,65.41,11947,65.9966614297381,66.2583161489275,64.1966811034318,64.1966811034318,12172.798602173,0.0,1.0
2024-05-28,67.4696,68.08,67.24,67.94,12724,66.2180766759839,66.8171540975637,65.9927356274997,66.6797510192197,12964.4839218255,0.0,1.0
2024-05-29,66.8617,67.2,66.48,66.48,10458,65.6214528808031,65.9534776051157,65.2468332022038,65.2468332022038,10655.656464512,0.0,1.0
2024-05-30,68.0471,68.07,66.72,66.87,10417,66.7848643741528,66.8073395919677,65.4823813365078,65.6295989204477,10613.881563475,0.0,1.0
2024-05-31,67.87,68.92,66.48,68.35,27866,66.6110494800477,67.6415725676276,65.2468332022038,67.0821457486556,28392.6681048089,0.0,1.0
2024-06-03,67.4725,68.83,67.355,68.83,25991,66.2209228826067,67.5532420172636,66.1056024418537,67.5532420172636,26482.230557385,0.0,1.0
2024-06-04,66.21,67.2,65.97,67.2,12919,64.9818415511118,65.9534776051157,64.7462934168078,65.9534776051157,13163.1694267576,0.0,1.0
2024-06-05,67.4965,67.54,66.36,66.57,17915,66.2444776960371,66.2871707953797,65.1290591350518,65.3351637525678,18253.5939531204,0.0,1.0
2024-06-06,66.53,67.02,66.4,67.02,10981,65.2959057301838,65.7768165043877,65.1683171574358,65.7768165043877,11188.5411777401,0.0,1.0
2024-06-07,65.158,66.0401,65.0,65.5,9865,63.9493555624127,64.8150931010358,63.7942863739959,64.2850116537958,10051.4487495134,0.0,1.0
2024-06-10,66.7592,66.98,64.82,64.82,9749,65.5208541984441,65.7375584820037,63.6176252732679,63.6176252732679,9933.25634657943,0.0,1.0
2024-06-11,66.9696,66.9739,66.02,66.36,24070,65.7273513961839,65.7315716335902,64.7953659447878,65.1290591350518,24524.9236087975,0.0,1.0
2024-06-12,67.57,69.0699,67.39,68.97,10752,66.3166143121677,67.7886920065117,66.1399532114397,67.6906450956076,10955.2130719481,0.0,1.0
2024-06-13,66.943,67.85,66.46,67.47,13093,65.7012448112985,66.5914204688557,65.2272041910118,66.2184692562077,13340.4580311585,0.0,1.0
2024-06-14,65.0762,66.1,65.0762,66.1,4927,63.8690729066374,64.8738819895558,63.8690729066374,64.8738819895558,5020.12042461758,0.0,1.0
2024-06-17,64.34,65.06,63.99,64.97,66564,63.1465290046599,63.8531734075719,62.8030213087999,63.7648428572079,67822.0612835894,0.0,1.0
2024-06-18,64.889,65.0,64.18,64.18,9916,63.6853453618803,63.7942863739959,62.9894969151239,62.9894969151239,10103.4126508033,0.0,1.0
2024-06-20,64.1,64.446,63.99,64.44,34635,62.9109808703559,63.2505627639775,62.8030213087999,63.2446740606199,35289.6023760159,0.0,1.0
2024-06-21,63.71,64.09,63.19,64.09,37364,62.5282151521119,62.9011663647599,62.01786086112,62.9011663647599,38070.1805450399,0.0,1.0
2024-06-24,63.13,63.6651,62.5,63.22,11966,62.2196951872511,62.7470792977327,61.598779489992,62.3083974297167,12141.0684788245,0.265649,1.0
2024-06-25,61.91,62.85,61.54,62.85,28394,61.0172870116065,61.943732655136,60.6526222370257,61.943732655136,28809.4182172607,0.0,1.0
2024-06-26,61.43,61.78,61.06,61.64,11494,60.5442083851234,60.8891615502673,60.1795436105426,60.7511802842097,11662.1628861448,0.0,1.0
2024-06-27,62.426,62.426,61.22,61.3,20558,61.5258465350759,61.5258465350759,60.337236486037,60.4160829237842,20858.7736743835,0.0,1.0
2024-06-28,60.34,62.75,59.9,62.75,29130,59.4699256708179,61.845174607952,59.0362702632084,61.845174607952,29556.1862600832,0.0,1.0
2024-07-01,58.8675,60.39,58.8675,60.39,27964,58.0186584260337,59.5192046944099,58.0186584260337,59.5192046944099,28373.1271052855,0.0,1.0
2024-07-02,58.94,59.49,58.32,58.61,12891,58.0901130102421,58.632182269754,57.4790531177014,57.7648714545349,13079.6016848175,0.0,1.0
2024-07-03,60.9622,61.0622,59.27,59.27,5721,60.0831538403967,60.1817118875807,58.4153545659492,58.4153545659492,5804.70105025528,0.0,1.0
2024-07-05,60.5499,60.92,60.26,60.86,12589,59.6767990118571,60.041562344485,59.3910792330707,59.9824275161746,12773.1832759419,0.0,1.0
2024-07-08,61.5871,61.67,61.05,61.05,17549,60.6990430772494,60.7807476983649,60.1696878058242,60.1696878058242,17805.7505210505,0.0,1.0
2024-07-09,61.7206,62.2258,60.985,61.4,8688,60.83061807024,61.3285333246135,60.1056250751546,60.5146409709682,8815.10972288374,0.0,1.0
2024-07-10,62.81,62.8217,61.65,62.04,36764,61.9043094362624,61.9158407277829,60.7610360889281,61.1454124729457,37301.8754433814,0.0,1.0
2024-07-11,65.2729,65.47,64.37,64.5,11547,64.3316955803568,64.5259534913564,63.4418149723326,63.5699404336718,11715.9383022719,0.0,1.0
2024-07-12,67.15,67.41,65.92,65.92,24211,66.1817286840474,66.4379796067258,64.9694647036844,64.9694647036844,24565.2188651863,0.0,1.0
2024-07-15,65.0,65.69,64.22,65.69,11406,64.0627306695917,64.7427811951612,63.2939779015566,64.7427811951612,11572.8754027638,0.0,1.0
2024-07-16,67.5264,67.5264,65.31,65.56,9767,66.552701173648,66.552701173648,64.3682606158621,64.614655733822,9909.89602479344,0.0,1.0
2024-07-17,65.411,67.51,65.16,66.41,11428,64.4678042435179,66.5365376539098,64.2204235450861,65.4523991348859,11595.197273609,0.0,1.0
2024-07-18,63.8833,66.7,63.745,65.62,25258,62.9621329566881,65.7382174717195,62.8258271774327,64.6737905621324,25627.5369913211,0.0,1.0
2024-07-19,62.45,63.58,62.33,63.58,4084,61.5495004664,62.6632063995791,61.4312308097792,62.6632063995791,4143.75093327086,0.0,1.0
2024-07-22,63.5917,63.85,62.7817,63.85,8924,62.6747376910996,62.9293131269759,61.8764175089093,62.9293131269759,9054.56251922358,0.0,1.0
2024-07-23,63.7624,64.3771,63.08,63.08,9696,62.8429762776427,63.4488125936826,62.1704161636591,62.1704161636591,9837.8572597929,0.0,1.0
2024-07-24,62.81,64.59,62.81,63.47,5375,61.9043094362624,63.6586426761374,61.9043094362624,62.5547925476767,5453.63889968923,0.0,1.0
2024-07-25,63.0371,63.9065,62.72,62.84,4927,62.1281347614172,62.9849984236348,61.8156071937968,61.9338768504176,4999.08443884072,0.0,1.0
2024-07-26,64.1493,64.81,64.07,64.07,4374,63.2242973621975,63.8754703799421,63.1461408307806,63.1461408307806,4437.99377623083,0.0,1.0
2024-07-29,63.0723,64.43,62.4921,64.43,6178,62.162827194026,63.500949800643,61.5909934042645,63.500949800643,6268.38718554048,0.0,1.0
2024-07-30,62.187,63.22,61.87,63.09,10080,61.2902928023061,62.3083974297167,60.9778637927329,62.1802719683776,10227.4753690916,0.0,1.0
2024-07-31,63.67,64.99,63.3,63.3,14580,62.7519086420447,64.0528748648733,62.3872438674639,62.3872438674639,14793.3125874361,0.0,1.0
2024-08-01,62.36,65.03,61.77,64.34,14155,61.4607982239344,64.0922980837469,60.8793057455489,63.4122475581774,14362.0946279258,0.0,1.0
2024-08-02,59.53,60.57,59.0,60.56,13957,58.6716054886276,59.6966091793411,58.1492478385525,59.6867533746227,14161.1977903186,0.0,1.0
2024-08-05,57.8548,58.9916,56.02,56.02,17844,57.0205610822014,58.140968962589,55.2122180324697,55.2122180324697,18105.0665164753,0.0,1.0
2024-08-06,58.16,58.895,57.59,58.36,10420,57.321360242207,58.0457618890093,56.7595793732583,57.518476336575,10572.4497366999,0.0,1.0
2024-08-07,57.4568,59.61,57.4568,59.61,5744,56.6283000544092,58.7504519263748,56.6283000544092,58.7504519263748,5828.03755159348,0.0,1.0
2024-08-08,58.88,59.02,57.34,57.77,6832,58.0309781819317,58.1689594479893,56.5131842552983,56.9369838581894,6931.95552793988,0.0,1.0
2024-08-09,57.9704,58.71,57.5201,58.71,10394,57.1344941847461,57.8634295017189,56.6906872982766,57.8634295017189,10546.0693438828,0.0,1.0
2024-08-12,57.32,57.9,57.19,57.9,10287,56.4934726458615,57.0651093195286,56.3653471845223,57.0651093195286,10437.5038811355,0.0,1.0
2024-08-13,59.48,59.5225,57.82,57.82,8183,58.6223264650356,58.6642136350888,56.9862628817814,56.9862628817814,8302.72132393619,0.0,1.0
2024-08-14,58.71,59.51,58.54,59.51,5046,57.8634295017189,58.6518938791908,57.6958808215061,58.6518938791908,5119.82546750361,0.0,1.0
2024-08-15,60.29,60.44,59.68,59.68,11502,59.4206466472259,59.5684837180019,58.8194425594036,58.8194425594036,11670.2799300885,0.0,1.0
2024-08-16,60.18,60.68,59.8,60.03,12530,59.3122327953235,59.8050230312435,58.9377122160244,59.1643957245475,12713.320076857,0.0,1.0
2024-08-19,61.67,61.67,60.27,60.27,7671,60.7807476983649,60.7807476983649,59.4009350377891,59.4009350377891,7783.23051153789,0.0,1.0
2024-08-20,60.5376,61.6721,60.26,61.53,7652,59.6646763720535,60.7828174173558,59.3910792330707,60.6427664323074,7763.95253217154,0.0,1.0
2024-08-21,61.3428,61.3428,60.595,60.71,15133,60.4582657679789,60.4582657679789,59.7212486911371,59.8345904453987,15354.403250046,0.0,1.0
2024-08-22,60.057,60.99,60.057,60.99,8679,59.1910063972872,60.1105529775138,59.1910063972872,60.1105529775138,8805.97804844705,0.0,1.0
2024-08-23,62.7802,62.7802,60.59,60.62,11924,61.8749391382016,61.8749391382016,59.7163207887779,59.7458882029331,12098.4539981199,0.0,1.0
2024-08-26,62.53,63.5,62.53,63.1,15568,61.6283469041472,62.5843599618319,61.6283469041472,62.190127773096,15795.767514486,0.0,1.0
2024-08-27,61.8334,62.15,61.5318,62.08,5088,60.9417915474636,61.2538263248481,60.6445404771567,61.1848356918193,5162.43994820815,0.0,1.0
2024-08-28,60.82,61.75,60.42,61.5,8729,59.943004297301,60.8595941361121,59.5487721085651,60.6131990181522,8856.70957309533,0.0,1.0
2024-08-29,61.226,62.0,60.97,61.06,10796,60.343149968868,61.1059892540721,60.090841368077,60.1795436105426,10953.9508020549,0.0,1.0
2024-08-30,61.876,61.92,61.275,61.46,9272,60.9837772755639,61.0271428163249,60.3914434119882,60.5737757992786,9407.65393077556,0.0,1.0
2024-09-03,59.4016,61.77,59.23,61.77,12023,58.5450569560434,60.8793057455489,58.3759313470756,60.8793057455489,12198.9024169235,0.0,1.0
2024-09-04,60.4402,60.47,59.39,59.39,18833,59.5686808340963,59.5980511321571,58.53362422257,58.53362422257,19108.5360740181,0.0,1.0
2024-09-05,60.06,60.69,59.94,60.44,19964,59.1939631387027,59.8148788359619,59.075693482082,59.5684837180019,20256.083161562,0.0,1.0
2024-09-06,58.4627,59.995,58.22,59.91,17092,57.6196954510329,59.1299004080331,57.3804950705174,59.0461260679268,17342.0643857653,0.0,1.0
2024-09-09,58.48,59.02,58.3601,58.47,8136,57.6367459931957,58.1689594479893,57.5185748946221,57.6268901884773,8255.03369076682,0.0,1.0
2024-09-10,59.2036,59.2036,58.05,58.51,6166,58.3499120226191,58.3499120226191,57.2129463903046,57.6663134073509,6256.2116196249,0.0,1.0
2024-09-11,61.6006,61.7,59.89,60.19,19342,60.7123484136192,60.8103151125201,59.02641445849,59.3220886000419,19624.9829949375,0.0,1.0
2024-09-12,61.43,61.935,60.77,61.48,15321,60.5442083851234,61.0419265234025,59.8937252737091,60.5934874087154,15545.1537827235,0.0,1.0
2024-09-13,62.7187,62.82181,62.25,62.25,6844,61.8143259391834,61.9159491416348,61.3523843720321,61.3523843720321,6944.13109385547,0.0,1.0
2024-09-16,62.8841,63.15,62.23,62.65,5340,61.9773409492257,62.2394067966879,61.3326727625953,61.746616560768,5418.12683243545,0.0,1.0
2024-09-17,64.2501,64.51,63.21,63.21,5410,63.323643873759,63.5797962383902,62.2985416249983,62.2985416249983,5489.15096694303,0.0,1.0
2024-09-18,64.1799,66.11,63.715,64.25,16868,63.2544561246358,65.156724993334,62.7962597632775,63.3235453157118,17114.787155341,0.0,1.0
2024-09-19,64.2405,65.78,64.18,65.78,4814,63.3141823012293,64.8314834376268,63.254554682683,64.8314834376268,4884.43119313563,0.0,1.0
2024-09-20,63.9328,64.18,63.4,63.9,4050,63.0109191900442,63.254554682683,62.4858019146479,62.9785921505678,4109.25349651003,0.0,1.0
2024-09-23,64.3071,64.49,63.7615,63.89,7422,63.6364138941755,63.8174063522593,63.096504188705,63.2236640075337,7500.22301686747,0.260346,1.0
2024-09-24,64.7906,65.08,64.53,64.66,5591,64.1148712669669,64.4012529912395,63.8569891752411,63.9856333499316,5649.92547659742,0.0,1.0
2024-09-25,63.61,64.68,63.61,64.62,5940,62.9465842466618,64.0054247614225,62.9465842466618,63.9460505269499,6002.60370792142,0.0,1.0
2024-09-26,64.86,65.5201,64.2125,64.68,7538,64.1835474648401,64.8367630010958,63.5428005178237,64.0054247614225,7617.44558086056,0.0,1.0
2024-09-27,65.9577,66.46,65.37,65.37,6974,65.2697990845157,65.7668603841085,64.6882284578569,64.6882284578569,7047.50139041144,0.0,1.0
2024-09-30,65.79,66.1,65.45,65.77,8250,65.1038480991649,65.4106149772731,64.7673941038204,65.084056687674,8336.9495943353,0.0,1.0
2024-10-01,64.7217,65.48,64.4003,65.48,4721,64.0466898543809,64.7970812210566,63.7286418717229,64.7970812210566,4770.75624664933,0.0,1.0
2024-10-02,64.358,64.4,63.83,64.4,3257,63.6867830364197,63.7283450005505,63.1642897730611,63.7283450005505,3291.3266459091,0.0,1.0
2024-10-03,63.3595,64.32,63.1717,64.12,2613,62.6986968177388,63.6491793545871,62.5128554638397,63.4512652396785,2640.53930787856,0.0,1.0
2024-10-04,64.63,64.63,63.87,64.19,7442,63.9559462326953,63.9559462326953,63.2038725960429,63.5205351798965,7520.43380376283,0.0,1.0
2024-10-07,64.75,65.925,64.45,64.49,8245,64.0746947016404,65.2374401267281,63.7778235292776,63.8174063522593,8331.89689761148,0.0,1.0
2024-10-08,62.95,63.94,62.95,63.94,6764,62.2934676674636,63.2731425362608,62.2934676674636,63.2731425362608,6835.28812801018,0.0,1.0
2024-10-09,63.1469,63.56,62.845,62.845,7008,62.488314113591,62.8971057179346,62.1895627571366,62.1895627571366,7081.85972813356,0.0,1.0
2024-10-10,61.4606,62.75,61.375,62.75,7027,60.8196012537397,62.095553552555,60.7348940125588,62.095553552555,7101.05997568414,0.0,1.0
2024-10-11,62.6651,62.68,61.3686,61.3686,14943,62.0115390107764,62.026283612337,60.7285607608817,60.7285607608817,15100.489428867,0.0,1.0
2024-10-14,62.5,62.65,62.19,62.65,4834,61.8481609089193,61.9965964951008,61.5413940308111,61.9965964951008,4884.94719260811,0.0,1.0
2024-10-15,61.29,62.03,61.24,62.03,11486,60.6507805137227,61.3830627388843,60.6013019849955,61.3830627388843,11607.0549140043,0.0,1.0
2024-10-16,62.43,62.43,61.79,61.79,6761,61.7788909687014,61.7788909687014,61.145565800994,61.145565800994,6832.25650997588,0.0,1.0
2024-10-17,60.92,61.865,60.89,61.8627,34950,60.2846394011419,61.2197835940847,60.2549522839056,61.2175075817633,35318.3500996387,0.0,1.0
2024-10-18,61.27,61.5099,61.06,61.09,8102,60.6309891022318,60.8683870830646,60.4231792815779,60.4528663988141,8187.38977130966,0.0,1.0
2024-10-21,60.79,61.47,60.45,61.13,11813,60.1559952264513,60.8289032171404,59.8195412311068,60.4924492217958,11937.5012797434,0.0,1.0
2024-10-22,60.48,60.88,60.3095,60.55,13724,59.8492283483431,60.2450565781602,59.6805065653835,59.9184982885611,13868.6419675949,0.0,1.0
2024-10-23,59.74,60.34,59.2,60.28,16060,59.1169461231815,59.7106884679071,58.5825780129284,59.6513142334345,16229.2618769727,0.0,1.0
2024-10-24,60.84,60.89,60.25,60.32,19394,60.2054737551785,60.2549522839056,59.6216271161983,59.6908970564162,19598.4000524289,0.0,1.0
2024-10-25,61.59,62.29,61.4,61.44,11748,60.9476516860855,61.6403510882654,60.7596332769224,60.7992160999041,11871.8162223335,0.0,1.0
2024-10-28,63.27,63.8,62.19,62.19,26577,62.6101302513172,63.1346026558249,61.5413940308111,61.5413940308111,26857.1041658969,0.0,1.0
2024-10-29,61.5226,62.4265,61.39,62.38,11570,60.8809546293613,61.7754274716905,60.7497375711769,61.7294124399742,11691.9402189648,0.0,1.0
2024-10-30,61.46,62.14,61.11,61.3,6785,60.8190075113949,61.491915502084,60.472657810305,60.6606762194681,6856.50945425031,0.0,1.0
2024-10-31,62.0784,62.22,61.4297,61.51,4093,61.4309579546921,61.5710811480474,60.7890235229863,60.8684860401221,4136.13753813508,0.0,1.0
2024-11-01,62.38,63.16,62.12,62.19,7670,61.7294124399742,62.5012774881175,61.4721240905931,61.5413940308111,7750.83677436992,0.0,1.0
2024-11-04,63.713,64.2,62.36,62.36,12476,63.0485100158397,63.530430885642,61.7096210284834,61.7096210284834,12607.4888653245,0.0,1.0
2024-11-05,65.51,65.52,63.36,63.36,22252,64.8267683382929,64.8366640440383,62.6991916030261,62.6991916030261,22486.5214997757,0.0,1.0
2024-11-06,61.3292,62.51,60.57,62.51,47218,60.6895716802447,61.8580566146648,59.9382897000519,61.8580566146648,47715.6467812515,0.0,1.0
2024-11-07,61.72,62.37,61.48,61.57,29006,61.076295860776,61.7195167342288,60.8387989228858,60.9278602745946,29311.7042343382,0.0,1.0
2024-11-08,61.4437,61.4437,60.8549,61.39,14351,60.8028775110299,60.8028775110299,60.2202183567391,60.7497375711769,14502.2501367644,0.0,1.0
2024-11-11,62.38,62.38,61.54,62.02,16464,61.7294124399742,61.7294124399742,60.8981731573584,61.3731670331388,16637.519772259,0.0,1.0
2024-11-12,60.18,61.67,59.72,61.67,20501,59.5523571759803,61.0268173320489,59.0971547116906,61.0268173320489,20717.067107087,0.0,1.0
2024-11-13,60.39,61.21,60.1199,60.63,18501,59.7601669966342,60.5716148677593,59.4928839844502,59.9976639345245,18695.9884175512,0.0,1.0
2024-11-14,60.87,61.2691,59.84,60.45,12844,60.2351608724147,60.6300984887147,59.2159031806357,59.8195412311068,12979.3673441991,0.0,1.0
2024-11-15,60.16,61.51,60.14,60.9,61636,59.5325657644894,60.8684860401221,59.5127743529986,60.264847989651,62285.6030541153,0.0,1.0
2024-11-18,60.78,61.365,60.21,60.4,13728,60.1460995207059,60.7249983068134,59.5820442932165,59.7700627023797,13872.6841249739,0.0,1.0
2024-11-19,60.83,61.11,60.1,60.1,9406,60.195578049433,60.472657810305,59.4731915300168,59.4731915300168,9505.13307688702,0.0,1.0
2024-11-20,61.83,61.83,60.79,60.79,8303,61.1851486239757,61.1851486239757,60.1559952264513,60.1559952264513,8390.50817960801,0.0,1.0
2024-11-21,62.1317,62.701,61.85,61.85,11572,61.4837020663153,62.0470645944024,61.2049400354666,61.2049400354666,11693.9612976543,0.0,1.0
2024-11-22,63.4928,63.5383,62.16,62.16,15555,62.8306065753254,62.875632036467,61.5117069135748,61.5117069135748,15718.9395078649,0.0,1.0
2024-11-25,64.75,65.15,64.3414,64.39,11716,64.0746947016404,64.4705229314575,63.6703561648823,63.7184492948051,11839.4789633009,0.0,1.0
2024-11-26,64.1396,64.28,63.81,64.28,11181,63.4706608229396,63.6095965316054,63.1444983615703,63.6095965316054,11298.8404138501,0.0,1.0
2024-11-27,64.5755,65.51,64.46,64.48,8344,63.9020146363827,64.8267683382929,63.7877192350231,63.8075106465139,8431.9402927435,0.0,1.0
2024-11-29,64.81,65.2,64.69,64.69,5352,64.134068936113,64.5200014601847,64.0153204671679,64.0153204671679,5408.40657319789,0.0,1.0
2024-12-02,65.474,65.72,65.04,65.04,21917,64.7911437976094,65.0345781589469,64.3616701682578,64.3616701682578,22147.9908192784,0.0,1.0
2024-12-03,64.32,64.8813,64.29,64.5909,15639,63.6491793545871,64.2046253180779,63.6194922373508,63.9172540232307,15803.8248128254,0.0,1.0
2024-12-04,64.04,64.71,63.781,64.37,13446,63.3720995937151,64.0351118786587,63.1158008149086,63.6986578833142,13587.7120297494,0.0,1.0
2024-12-05,64.0162,64.5299,63.47,64.04,17112,63.348547814041,63.8568902181836,62.8080443662258,63.3720995937151,17292.3492676686,0.0,1.0
2024-12-06,64.0,64.5959,63.691,64.54,58950,63.3325167707334,63.9222018761034,63.0267394631997,63.8668848809865,59571.2943740687,0.0,1.0
2024-12-09,64.4444,65.6684,64.4444,64.67,12499,63.7722819340602,64.9835163173005,63.7722819340602,63.995529055677,12630.7312702542,0.0,1.0
2024-12-10,63.28,63.92,63.171,63.92,23285,62.6200259570627,63.25335112477,62.5121627644375,63.25335112477,23530.4086429209,0.0,1.0
2024-12-11,63.74,64.11,63.2875,63.85,15747,63.0752284213523,63.4413695339331,62.6274477363717,63.184081184552,15912.9630620604,0.0,1.0
2024-12-12,62.818,63.7579,62.818,63.43,15755,62.1628443516239,63.0929417346366,62.1628443516239,62.7684615432441,15921.0473768185,0.0,1.0
2024-12-13,62.9684,62.9799,62.48,62.75,9191,62.3116757660352,62.3230558276424,61.8283694974285,62.095553552555,9287.86711776191,0.0,1.0
2024-12-16,62.57,62.985,62.52,62.73,13481,61.9174308491373,62.3281026375726,61.8679523204102,62.0757621410642,13623.0809068163,0.0,1.0
2024-12-17,62.7227,63.0,62.1,62.51,18176,62.06853827587,62.3429461961907,61.4523326791023,61.8580566146648,18367.5631305016,0.0,1.0
2024-12-18,60.0601,63.4391,60.0,62.61,11941,59.4337076640926,62.7774666354724,59.3742344725626,61.957013672119,12066.8503158737,0.0,1.0
2024-12-19,59.26,60.49,59.25,60.48,20980,58.641952247401,59.8591240540885,58.6320565416555,59.8492283483431,21201.1154532309,0.0,1.0
2024-12-20,60.965,61.5,58.69,58.69,80007,60.3291700769963,60.8585903343766,58.0778970199116,58.0778970199116,80850.2213568467,0.0,1.0
2024-12-23,61.67,61.7,60.75,60.8,15920,61.1154699911105,61.1452002343362,60.2037425321868,60.2532929375631,16064.449805308,0.089587,1.0
2024-12-24,62.0729,62.38,61.3414,61.85,5449,61.5147471576326,61.8190857474537,60.7898247269775,61.2938514504651,5498.44139378914,0.0,1.0
2024-12-26,62.3885,62.6238,61.4101,61.62,8922,61.8275093163677,62.0606935240685,60.8579069839645,61.0659195857342,9002.95359063805,0.0,1.0
2024-12-27,61.68,62.4,61.13,61.91,14639,61.1253800721857,61.8389059096042,60.5803256130466,61.3533119369166,14771.8266771296,0.0,1.0
2024-12-30,61.19,61.325,60.2,60.76,27720,60.6397860994981,60.7735721940141,59.6586880730477,60.2136526132621,27971.5168720564,0.0,1.0
2024-12-31,60.5617,61.5016,60.38,61.5,11380,60.0171357055397,60.9485842258031,59.8370695324023,60.9469986128311,11483.2562050506,0.0,1.0
2025-01-02,63.41,64.0,61.19,61.19,12318,62.8398240982052,63.4245188816454,60.6397860994981,60.6397860994981,12429.767129509,0.0,1.0
2025-01-03,65.1926,65.37,63.93,63.93,17705,64.6063951506805,64.7821999889556,63.3551483141186,63.3551483141186,17865.6459675237,0.0,1.0
2025-01-06,66.25,68.0,66.235,66.66,69544,65.6542871235782,67.3885513117482,65.6394220019653,66.0606004476637,70175.0061093177,0.0,1.0
2025-01-07,66.84,68.0,66.39,66.65,14861,66.2389819070184,67.3885513117482,65.7930282586318,66.0506903665885,14995.8409897413,0.0,1.0
2025-01-08,64.18,65.63,63.45,65.63,12221,63.602900341,65.0398620969123,62.8794644225062,65.0398620969123,12331.8870019264,0.0,1.0
2025-01-10,62.94,63.56,62.35,63.56,23755,62.3740502876681,62.9884753143341,61.7893555042279,62.9884753143341,23970.5405229329,0.0,1.0
2025-01-13,62.18,62.22,60.5418,62.22,19836,61.6208841259486,61.6605244502496,59.9974146442,61.6605244502496,20015.9815539001,0.0,1.0
2025-01-14,62.12,62.95,61.89,62.95,14798,61.561423639497,62.3839603687434,61.3334917747661,62.3839603687434,14932.2693604867,0.0,1.0
2025-01-15,62.6,63.5983,62.6,63.52,12939,62.0371075311094,63.0264309248523,62.0371075311094,62.948834990033,13056.4017607337,0.0,1.0
2025-01-16,63.99,64.24,62.98,62.99,8087,63.4146088005701,63.6623608274515,62.4136906119691,62.4236006930444,8160.37723464357,0.0,1.0
2025-01-17,63.38,64.41,63.31,64.41,15116,62.8100938549794,63.8308322057309,62.7407232874526,63.8308322057309,15253.1547272007,0.0,1.0
2025-01-21,62.95,63.66,62.3,63.66,16537,62.3839603687434,63.0875761250866,61.7398050988517,63.0875761250866,16687.0481426117,0.0,1.0
2025-01-22,61.39,63.11,61.39,63.11,11384,60.8379877210033,62.5425216659475,60.8379877210033,62.5425216659475,11487.2924989715,0.0,1.0
2025-01-23,63.19,63.2,60.85,61.04,12877,62.6218023145495,62.6317123956248,60.3028433429394,60.4911348833693,12993.8392049592,0.0,1.0
2025-01-24,63.7,64.2641,63.19,63.19,16331,63.1272164493877,63.6862441228429,62.6218023145495,62.6218023145495,16479.1790056837,0.0,1.0
2025-01-27,60.4,61.64,59.86,61.4,15769,59.8568896945528,61.0857397478847,59.3217453164889,60.8478978020785,15912.0797097928,0.0,1.0
2025-01-28,59.13,60.61,58.431,60.61,20612,58.5983093979952,60.0650013971332,57.9055947308347,60.0650013971332,20799.0225745608,0.0,1.0
2025-01-29,59.94,60.915,59.53,60.41,23534,59.401025965091,60.3672588699286,58.9947126410054,59.8667997756281,23747.5352838014,0.0,1.0
2025-01-30,61.73,62.4339,60.84,60.84,27739,61.174930477562,61.8725010844494,60.2929332618641,60.2929332618641,27990.6892681808,0.0,1.0
2025-01-31,61.0,62.5,60.93,61.91,18059,60.4514945590682,61.9380067203568,60.3821239915414,61.3533119369166,18222.8579795262,0.0,1.0
2025-02-03,59.8,60.4795,58.708,58.89,20411,59.2622848300374,59.9356748391011,58.1801039766193,58.360467452189,20596.198805034,0.0,1.0
2025-02-04,60.68,61.1801,59.48,59.68,12590,60.13437196466,60.6299751192336,58.9451622356292,59.1433638571343,12704.2351161324,0.0,1.0
2025-02-05,59.94,61.37,59.92,60.99,13705,59.401025965091,60.8181675588527,59.3812058029405,60.441584477993,13829.3520465921,0.0,1.0
2025-02-06,61.6,61.79,60.56,60.56,15077,61.0460994235837,61.2343909640135,60.0154509917569,60.0154509917569,15213.8008614716,0.0,1.0
2025-02-07,60.7985,61.78,60.62,61.42,14574,60.2518064254018,61.2244808829383,60.0749114782085,60.867717964229,14706.2369009145,0.0,1.0
2025-02-10,61.0689,61.41,60.54,61.41,7332,60.5197750176768,60.8578078831538,59.9956308296064,60.8578078831538,7398.52675706771,0.0,1.0
2025-02-11,58.8182,60.0,58.695,59.88,9433,58.2893130700686,59.4604864515425,58.1672208712215,59.3415654786395,9518.59013903708,0.0,1.0
2025-02-12,58.3869,58.965,57.72,57.73,15088,57.8618912732928,58.4347930602534,57.2009879663839,57.2108980474592,15224.9006697542,0.0,1.0
2025-02-13,59.3736,59.445,58.65,58.66,12177,58.8397189729884,58.9104769518658,58.1226255063828,58.1325355874581,12287.4877687962,0.0,1.0
2025-02-14,59.7822,59.89,59.321,59.65,6362,59.2446448857234,59.3514755597147,58.7875919465326,59.1136336139085,6419.7254812418,0.0,1.0
2025-02-18,60.8313,60.8313,59.81,59.81,8725,60.2843114913287,60.2843114913287,59.2721949111126,59.2721949111126,8804.16611503216,0.0,1.0
2025-02-19,61.4281,62.47,61.3743,61.93,12236,60.8757451299,61.908276477131,60.8224288937151,61.3731320990671,12347.0231041299,0.0,1.0
2025-02-20,61.2183,61.36,60.31,61.3,8606,60.6678316289411,60.8082574777775,59.7676989648755,60.748796991326,8684.08637088445,0.0,1.0
2025-02-21,59.0298,61.61,58.69,61.38,11906,58.4990103856211,61.0560095046589,58.1622658306839,60.828077639928,12014.0288556531,0.0,1.0
2025-02-24,58.04,59.05,57.9455,59.05,12563,57.5181105607921,58.5190287493931,57.424460294631,58.5190287493931,12676.9901321661,0.0,1.0
2025-02-25,57.7,58.27,56.8201,57.61,27844,57.1811678042334,57.7460424255231,56.3091797704215,57.0919770745561,28096.6419836052,0.0,1.0
2025-02-26,58.5,59.72,58.5,58.53,9219,57.973974290254,59.1830041814353,57.973974290254,58.0037045334797,9302.64841426722,0.0,1.0
2025-02-27,56.7052,58.81,56.7052,58.66,10880,56.1953129388668,58.2811868035869,56.1953129388668,58.1325355874581,10978.7194649341,0.0,1.0
2025-02-28,55.1155,56.31,54.51,56.31,15187,54.6199073503332,55.8036665347727,54.0198519412264,55.8036665347727,15324.7989442973,0.0,1.0
2025-03-03,52.08,54.78,51.67,54.78,14613,51.6117022399389,54.2874241302583,51.2053889158534,54.2874241302583,14745.5907666436,0.0,1.0
2025-03-04,52.549,53.475,50.9134,51.05,17090,52.0764850423685,52.9941585499373,50.4555921816994,50.5909638891874,17245.0657771805,0.0,1.0
2025-03-05,53.6255,53.6255,52.447,52.76,13907,53.1433052701199,53.1433052701199,51.9754022154009,52.2855877530564,14033.1848895991,0.0,1.0
2025-03-06,52.29,53.02,52.07,52.74,17752,51.8198139425193,52.5432498610131,51.6017921588637,52.2657675909059,17913.0724210947,0.0,1.0
2025-03-07,53.6,53.74,52.29,52.29,12363,53.118034563378,53.2567756984316,51.8198139425193,51.8198139425193,12475.1754361195,0.0,1.0
2025-03-10,52.3,53.32,51.88,52.64,22080,51.8297240235946,52.8405522932708,51.4135006184338,52.1666667801533,22280.3424435427,0.0,1.0
2025-03-11,52.61,53.025,51.471,52.42,12358,52.1369365369275,52.5482049015507,51.0081783024558,51.9486449964977,12470.1300687184,0.0,1.0
2025-03-12,52.57,53.39,52.36,53.39,249158,52.0972962126265,52.9099228607976,51.8891845100461,52.9099228607976,251418.730187872,0.0,1.0
2025-03-13,52.1444,52.753,51.835,52.37,38366,51.6755231620636,52.2786506963037,51.3689052535951,51.8990945911214,38714.1131426159,0.0,1.0
2025-03-14,53.2397,53.31,52.79,52.94,35556,52.7609743422365,52.8306422121955,52.3153179962822,52.463969212411,35878.6166631614,0.0,1.0
2025-03-17,54.4532,54.84,53.12,53.12,33907,53.9635626807189,54.3468846167099,52.6423506717657,52.6423506717657,34214.6544942574,0.0,1.0
2025-03-18,53.6209,54.04,53.32,54.04,6736,53.1387466328253,53.5540781306893,52.8405522932708,53.5540781306893,6797.1189628489,0.0,1.0
2025-03-19,54.8762,55.07,53.68,53.68,29032,54.3827591102023,54.5748164814408,53.1973152119801,53.1973152119801,29295.4212781219,0.0,1.0
2025-03-20,54.5132,55.4588,54.37,54.37,26909,54.0230231671705,54.9601204336468,53.8811108061728,53.8811108061728,27153.1582795874,0.0,1.0
2025-03-21,53.8199,54.14,53.37,53.37,4263,53.3359572462229,53.6531789414419,52.8901026986471,52.8901026986471,4301.68024623291,0.0,1.0
2025-03-24,53.72,54.92,53.72,54.45,12071,53.3573194169887,54.549217840302,53.3573194169887,54.0823909578376,12153.0490490408,0.121456,1.0
2025-03-25,53.7498,54.0901,53.6884,54.03,6605,53.3869182278343,53.7249207557122,53.3259327585082,53.665226509678,6649.89553217748,0.0,1.0
2025-03-26,52.3942,53.9589,52.1501,53.67,4371,52.0404703089648,53.5946065280967,51.7980183046892,53.307656982684,4400.71057852351,0.0,1.0
2025-03-27,51.76,52.3974,51.65,52.16,60269,51.4105519922438,52.0436487047603,51.3012946367734,51.8078514666815,60678.660685663,0.0,1.0
2025-03-28,50.98,51.495,50.8732,51.495,18511,50.6358180170902,51.1473410904288,50.5297390574153,51.1473410904288,18636.8230425643,0.0,1.0
2025-03-31,50.35,50.49,49.4392,49.88,62635,50.0100713448508,50.149126160904,49.105420441556,49.5432444623864,63060.7428702401,0.0,1.0
2025-04-01,50.9369,51.0,49.4907,50.12,26194,50.5930089987195,50.6556829908121,49.1565727488899,49.7816241470491,26372.0459606142,0.0,1.0
2025-04-02,51.77,51.791,50.19,50.26,20089,51.4204844791047,51.4413427015127,49.8511515550757,49.9206789631023,20225.5490304184,0.0,1.0
2025-04-03,48.84,50.18,48.725,49.55,22366,48.5102658288483,49.8412190682147,48.3960422299474,49.2154723959753,22518.0262638428,0.0,1.0
2025-04-04,46.47,46.92,44.72,46.92,44953,46.1562664428047,46.6032283515471,44.4180812421395,46.6032283515471,45258.5547097614,0.0,1.0
2025-04-07,46.21,47.96,44.285,44.49,50478,45.8980217844201,47.6362069850852,43.9860180636885,44.1896340443378,50821.1092616586,0.0,1.0
2025-04-08,43.99,47.69,43.56,47.69,34550,43.6930097012907,47.3680298398398,43.2659127662701,47.3680298398398,34784.8433969314,0.0,1.0
2025-04-09,48.5528,48.61,43.3399,43.42,131863,48.225004806202,48.2818186310466,43.0472987304607,43.1268579502169,132759.29970621,0.0,1.0
2025-04-10,45.8149,46.95,44.755,46.95,34562,45.5055892285442,46.63302581213,44.4528449461528,46.63302581213,34796.924963379,0.0,1.0
2025-04-11,47.0326,47.035,45.275,45.96,24587,46.7150681536013,46.717451950448,44.9693342629219,45.6497096128965,24754.1228538452,0.0,1.0
2025-04-14,47.85,48.38,47.5549,47.92,12113,47.5269496296149,48.0533714332449,47.2338419423484,47.5964770376415,12195.3345316072,0.0,1.0
2025-04-15,47.831,48.51,47.765,47.81,19174,47.5080779045791,48.1824937624371,47.4425234912968,47.4872196821711,19304.329588792,0.0,1.0
2025-04-16,47.11,47.7053,46.465,47.36,6783,46.791945601905,47.383226544737,46.1513001993742,47.0402577734286,6829.10543448295,0.0,1.0
2025-04-17,47.3836,47.635,47.05,47.37,7255,47.0636984424205,47.3134011621046,46.7323506807394,47.0501902602896,7304.31371475361,0.0,1.0
2025-04-21,45.8,46.69,45.16,46.69,11481,45.4907898231214,46.3747811537454,44.855110664021,46.3747811537454,11559.0386987025,0.0,1.0
2025-04-22,47.47,47.975,46.39,46.39,5874,47.149515128899,47.6511057153767,46.0768065479171,46.0768065479171,5913.92677608032,0.0,1.0
2025-04-23,47.54,49.01,47.43,48.75,6546,47.2190425369256,48.6791181054843,47.1097851814552,48.4208734470998,6590.49449714365,0.0,1.0
2025-04-24,48.99,49.0205,47.66,47.66,6545,48.6592531317624,48.6895472166883,47.3382323792569,47.3382323792569,6589.48769993969,0.0,1.0
2025-04-25,50.5345,50.5345,48.7464,48.75,9040,50.1933257274352,50.1933257274352,48.4172977518298,48.4208734470998,9101.44672382806,0.0,1.0
2025-04-28,50.89,51.31,50.3606,50.92,8260,50.5464256353417,50.9635900835013,50.0205997809234,50.5762230959245,8316.14490473671,0.0,1.0
2025-04-29,50.62,50.73,50.26,50.57,9027,50.2782484900962,50.3875058455666,49.9206789631023,50.2285860557915,9088.35836017655,0.0,1.0
2025-04-30,49.3867,49.4,48.72,49.3,3333,49.0532748855361,49.0664850930611,48.391075986517,48.9671602244517,3355.65508080962,0.0,1.0
2025-05-01,49.94,50.38,49.82,49.82,10775,49.6028393835521,50.0398688054336,49.4836495412207,49.4836495412207,10848.2398727044,0.0,1.0
2025-05-02,50.94,51.29,50.73,50.73,4110,50.5960880696464,50.9437251097795,50.3875058455666,50.3875058455666,4137.93650828909,0.0,1.0
2025-05-05,50.21,50.75,50.21,50.3401,9258,49.8710165287975,50.4073708192885,49.8710165287975,50.0002381828584,9320.92851429207,0.0,1.0
2025-05-06,51.2515,51.734,50.81,50.81,16824,50.9054850353648,51.3847275264053,50.4669657404542,50.4669657404542,16938.3561594783,0.0,1.0
2025-05-07,52.3669,52.66,52.0,52.0,5024,52.0133546198345,52.3044758097287,51.6489316769064,51.6489316769064,5058.14915271152,0.0,1.0
2025-05-08,53.93,54.33,52.711,52.94,11642,53.5659016410685,53.9632011155063,52.3551314927195,52.5825854418351,11721.1330485405,0.0,1.0
2025-05-09,55.335,55.4,54.225,54.26,10413,54.9614160450311,55.0259772096272,53.8589100034664,53.8936737074797,10483.7792848697,0.0,1.0
2025-05-12,57.96,58.38,57.47,57.97,12077,57.5686938460288,57.9858582941884,57.0820019898426,57.5786263328897,12159.0898322646,0.0,1.0
2025-05-13,60.16,61.23,59.74,59.77,14554,59.7538409554364,60.8166170495573,59.3366765072767,59.3664739678596,14652.9265064816,0.0,1.0
2025-05-14,60.4662,60.74,59.81,60.15,12118,60.0579737031185,60.3299251933711,59.4062039153034,59.7439084685754,12200.368517627,0.0,1.0
2025-05-15,60.6,60.63,59.165,59.52,32099,60.1908703773179,60.2206678379007,58.7655585127725,59.118161796336,32317.1834500174,0.0,1.0
2025-05-16,60.5,61.0001,60.14,60.8,17087,60.0915455087085,60.5882691766242,59.7339759817145,60.3895201145368,17203.1438241206,0.0,1.0
2025-05-19,59.26,59.26,58.56,59.05,14998,58.8599171379514,58.8599171379514,58.1646430576854,58.6513349138716,15099.9444650413,0.0,1.0
2025-05-20,59.25,60.27,59.0701,59.27,7195,58.8499846510905,59.8630983109068,58.6712992124621,58.8698496248124,7243.90588251582,0.0,1.0
2025-05-21,57.5,58.47,57.3001,58.47,7448,57.1117994504254,58.0752506759369,56.9132490380751,58.0752506759369,7498.62557511852,0.0,1.0
2025-05-22,55.19,55.2973,53.62,54.66,9238,54.8173949855474,54.9239705695654,53.2579945483793,54.2909731819174,9300.79257021281,0.0,1.0
2025-05-23,55.98,56.1401,54.27,54.27,14835,55.602061447562,55.7610805622057,53.9036061943406,53.9036061943406,14935.8365207953,0.0,1.0
2025-05-27,56.75,56.75,55.82,56.56,10442,56.3668629358546,56.3668629358546,55.4431416577869,56.1781456854967,10512.9764037846,0.0,1.0
2025-05-28,56.5029,56.85,56.0,56.85,23356,56.1214311855207,56.4661878044641,55.6219264212839,56.4661878044641,23514.7554957664,0.0,1.0
2025-05-29,55.4338,56.23,55.4338,56.23,30857,55.0595490152172,55.8503736190856,55.0595490152172,55.8503736190856,31066.741322695,0.0,1.0
2025-05-30,55.58,55.96,54.77,55.05,15386,55.2047619731242,55.5821964738401,54.4002305373878,54.6783401694942,15490.5817801791,0.0,1.0
2025-06-02,55.03,55.71,54.522,55.71,10745,54.6584751957723,55.3338843023165,54.1539048632364,55.3338843023165,10818.0359565855,0.0,1.0
2025-06-03,57.1014,57.1014,55.32,55.32,3780,56.7158905241482,56.7158905241482,54.9465173147397,54.9465173147397,3805.6934309812,0.0,1.0
2025-06-04,56.5973,57.1,56.57,57.1,6204,56.215193861488,56.7144999759876,56.1880781723576,56.7144999759876,6246.1698533882,0.0,1.0
2025-06-05,56.8307,57.34,56.28,56.28,6768,56.4470181048224,56.9528796606503,55.9000360533903,55.9000360533903,6814.0034764235,0.0,1.0
2025-06-06,57.9943,58.0,57.46,57.46,3522,57.6027622759618,57.6084237934726,57.0720695029816,57.0720695029816,3545.93975235868,0.0,1.0
2025-06-09,58.5243,59.255,58.35,58.35,21654,58.1291840795918,58.854950894521,57.9560608336056,57.9560608336056,21801.1866546209,0.0,1.0
2025-06-10,59.34,59.5299,58.91,58.97,6921,58.939377032839,59.1279949583283,58.5122800978184,58.5718750189841,6968.04344862988,0.0,1.0
2025-06-11,59.1872,59.781,58.75,59.6,2903,58.7876086336038,59.3773997034066,58.3533603080433,59.1976216912235,2922.73228310541,0.0,1.0
2025-06-12,59.0481,59.1,58.76,58.76,1470,58.6494477413681,58.7009973481764,58.3632927949043,58.3632927949043,1479.99188982602,0.0,1.0
2025-06-13,59.6635,60.06,58.09,58.09,4583,59.2606929827905,59.6545160868269,57.6978161752211,57.6978161752211,4614.15158576372,0.0,1.0
2025-06-16,60.853,61.0,60.21,60.5,12253,60.4421622948998,60.5881698517556,59.8035033897411,60.0915455087085,12336.2861401621,0.0,1.0
2025-06-17,56.9949,57.69,56.4028,56.84,4997,56.6101095390791,57.3005167007833,56.0220069920427,56.4562553176031,5030.96562820452,0.0,1.0
2025-06-18,57.606,58.2,57.08,57.08,3456,57.2170838111514,57.8070735306914,56.6946350022658,56.6946350022658,3479.4911368971,0.0,1.0
2025-06-20,56.8766,58.2049,56.8766,58.16,2472,56.4926082195142,57.8119404492533,56.4926082195142,57.7673435832477,2488.80268819723,0.0,1.0
2025-06-23,56.8806,57.05,56.0,56.47,6600,56.6725282662594,56.8413085936171,55.7951495397469,56.2634302590983,6624.23173069386,0.177143,1.0
2025-06-24,58.1111,58.1111,57.4,57.4,3961,57.8985270431997,57.8985270431997,57.1900282782405,57.1900282782405,3975.54270989066,0.0,1.0
2025-06-25,57.682,58.35,57.45,58.35,4872,57.4709967098514,58.1365531365041,57.2398453760439,58.1365531365041,4889.88742302129,0.0,1.0
2025-06-26,59.1527,59.27,58.49,58.49,4057,58.936316824639,59.0531877360856,58.2760410103535,58.2760410103535,4071.89517142803,0.0,1.0
2025-06-27,58.8062,59.51,58.331,59.51,3182,58.5910843368618,59.2923098055417,58.1176226393388,59.2923098055417,3193.68263137392,0.0,1.0
2025-06-30,59.429,59.7999,58.8,59.18,4739,59.2116061071003,59.5811493386055,58.5849070167342,58.9635169600396,4756.39911693306,0.0,1.0
2025-07-01,60.44,61.0,59.0001,59.05,6313,60.2189078246839,60.7768593200814,58.7842750421432,58.8339925057509,6336.17801755611,0.0,1.0
2025-07-02,62.3726,62.98,61.28,61.28,4855,62.1444382889788,62.7496163930939,61.0558350677801,61.0558350677801,4872.82500795738,0.0,1.0
2025-07-03,64.9769,65.0686,62.94,62.94,10011,64.7392116451639,64.8305762025352,62.7097627148512,62.7097627148512,10047.7551296934,0.0,1.0
2025-07-07,64.405,64.9,64.01,64.3,23806,64.1694036804892,64.6625929487423,63.7758486078428,64.0647877751022,23893.4031183179,0.0,1.0
2025-07-08,63.7456,64.3,63.64,63.93,5855,63.5124157946587,64.0647877751022,63.407202084098,63.6961412513574,5876.49648230493,0.0,1.0
2025-07-09,65.23,65.35,64.13,64.23,8235,64.9913857942444,65.1109468289724,63.8954096425708,63.9950438381775,8265.23459125211,0.0,1.0
2025-07-10,65.4819,65.83,65.085,65.13,5580,65.2423643329777,65.5891909678845,64.8469162106147,64.8917515986377,5600.48682685935,0.0,1.0
2025-07-11,64.6147,65.0389,64.2701,64.89,3550,64.3783365886764,64.80098484644,64.0349971506158,64.6526295291817,3563.03373393382,0.0,1.0
2025-07-14,65.2177,65.235,64.52,64.52,15612,64.9791307881848,64.9963675040247,64.2839830054369,64.2839830054369,15669.319057514,0.0,1.0
2025-07-15,65.14,66.19,65.14,65.82,6289,64.9017150181984,65.9478740720686,64.9017150181984,65.5792275483239,6312.08990217177,0.0,1.0
2025-07-16,64.4316,65.56,64.3,65.56,6314,64.1959063765206,65.3201786397465,64.0647877751022,65.3201786397465,6337.18168903046,0.0,1.0
2025-07-17,64.81,65.25,64.56,64.56,7713,64.5729221726963,65.0113126333657,64.3238366836796,64.3238366836796,7741.31808164269,0.0,1.0
2025-07-18,65.759,65.895,65.28,65.28,4775,65.5184506890038,65.6539531950289,65.0412028920478,65.0412028920478,4792.53129000957,0.0,1.0
2025-07-21,66.41,67.05,66.36,66.57,9055,66.1670693024034,66.8047281542862,66.1172522046,66.3264840153741,9088.2452002171,0.0,1.0
2025-07-22,68.3474,68.53,66.69,66.69,7475,68.0973822080874,68.2793142492652,66.4460450501021,66.4460450501021,7502.44427074797,0.0,1.0
2025-07-23,68.0281,68.56,67.6801,68.5,5192,67.7792502215152,68.3092045079472,67.4325232208039,68.2494239905832,5211.0622948125,0.0,1.0
2025-07-24,68.113,68.54,67.9,68.54,9141,67.8638396535853,68.2892776688259,67.6516188169431,68.2892776688259,9174.560947011,0.0,1.0
2025-07-25,68.2013,68.28,67.95,68.23,5078,67.951816648306,68.0302287602485,67.7014359147464,67.9804116624451,5096.64374673688,0.0,1.0
2025-07-28,67.8157,68.63,67.46,68.63,7445,67.5676271900466,68.3789484448719,67.2132283562736,68.3789484448719,7472.33412651755,0.0,1.0
2025-07-29,66.9325,68.19,66.83,68.19,1896,66.6876579744483,67.9405579842025,66.5855329239515,67.9405579842025,1902.96111536296,0.0,1.0
2025-07-30,66.98,67.755,66.54,66.88,5448,66.7349842173615,67.5071492333133,66.2965937566921,66.6353500217548,5468.00219224548,0.0,1.0
2025-07-31,66.9571,68.019,66.7,66.7,15348,66.7121679865676,67.770183509715,66.4560084696628,66.4560084696628,15404.3497882863,0.0,1.0
2025-08-01,65.9086,66.6,65.1015,65.82,3212,65.6675034456314,66.3563742740561,64.8633558528898,65.5792275483239,3223.79277560435,0.0,1.0
2025-08-04,66.9381,66.955,66.55,66.59,5747,66.6932374894023,66.7100756684598,66.3065571762527,66.3464108544954,5768.0999630754,0.0,1.0
2025-08-05,67.6432,68.02,67.32,67.71,6422,67.3957582026251,67.7711798516711,67.0737404824242,67.4623138452903,6445.57820825999,0.0,1.0
2025-08-06,66.97,67.62,66.8365,67.62,1953,66.7250207978008,67.3726430692443,66.5920091466659,67.3726430692443,1960.17038940077,0.0,1.0
2025-08-07,67.87,69.03,67.76,68.31,7043,67.6217285582611,68.7774852272987,67.5121309430937,68.0601190189305,7068.85819382982,0.0,1.0
2025-08-08,67.91,68.53,67.7,68.53,5300,67.6615822365037,68.2793142492652,67.4523504257297,68.2793142492652,5319.45881404204,0.0,1.0
2025-08-11,67.69,68.19,67.605,68.19,7258,67.442387006169,67.9405579842025,67.3576979399033,67.9405579842025,7284.64756081455,0.0,1.0
2025-08-12,68.2031,68.2031,67.2501,67.97,5745,67.9536100638269,67.9536100638269,67.0040961796952,67.7213627538677,5766.0926201267,0.0,1.0
2025-08-13,69.0477,69.18,68.64,68.68,4311,68.7951204799211,68.9269365207087,68.3889118644326,68.4287655426753,4326.82772591231,0.0,1.0
2025-08-14,68.1984,68.1984,67.44,67.74,3273,67.9489272566334,67.9489272566334,67.1933015171523,67.4922041039723,3285.01673553955,0.0,1.0
2025-08-15,70.7852,71.88,67.81,68.55,5719,70.5262646285873,71.6170598020893,67.561948040897,68.2992410883865,5739.99716179366,0.0,1.0
2025-08-18,72.7799,73.0,71.95,71.96,38841,72.513667928354,72.7329627928843,71.686803739014,71.6967671585747,38983.6037351334,0.0,1.0
2025-08-19,71.8337,72.71,71.58,72.71,8783,71.5709291695234,72.4440236256249,71.3181572152693,72.4440236256249,8815.24655919458,0.0,1.0
2025-08-20,71.6066,71.81,71.0401,71.81,3827,71.3446599113007,71.5473158651647,70.7802321931888,71.5473158651647,3841.05073232809,0.0,1.0
2025-08-21,70.0813,70.95,69.7301,70.95,6485,69.8249395257118,70.6904617829471,69.4750242307411,70.6904617829471,6508.80951114389,0.0,1.0
2025-08-22,73.3562,73.3562,70.58,70.58,7659,73.0878597976353,73.0878597976353,70.3218152592024,70.3218152592024,7687.11982202792,0.0,1.0
2025-08-25,73.4,73.5,73.0,73.0,11216,73.1314995753111,73.2311337709177,72.7329627928843,72.7329627928843,11257.1792562822,0.0,1.0
2025-08-26,74.1254,74.72,73.6001,74.72,5197,73.854246030242,74.4466709573194,73.33086760072,74.4466709573194,5216.08065218424,0.0,1.0
2025-08-27,73.3,74.18,73.2901,74.18,14530,73.0318653797044,73.9086463010432,73.0220015943393,73.9086463010432,14583.34652227,0.0,1.0
2025-08-28,74.17,74.205,73.4,73.83,6540,73.8986828814826,73.9335548499449,73.1314995753111,73.5599266164198,6564.011442233,0.0,1.0
2025-08-29,73.5002,74.06,73.44,74.06,5621,73.231333039309,73.7890852663152,73.1713532535537,73.7890852663152,5641.6373573076,0.0,1.0
2025-09-02,72.9348,72.94,71.78,71.78,4519,72.6680012973487,72.6731822755203,71.5174256064827,71.5174256064827,4535.5913925766,0.0,1.0
2025-09-03,73.169,73.89,73.1311,73.28,6138,72.9013445834596,73.6197071337838,72.8635832233247,73.011938540583,6160.53550954529,0.0,1.0
2025-09-04,74.079,74.09,73.24,73.3,12090,73.8080157634805,73.8189755249972,72.9720848623403,73.0318653797044,12134.3881248619,0.0,1.0
2025-09-05,75.7303,75.9499,74.63,74.89,5439,75.4532752355338,75.6720719290861,74.3570001812733,74.6160490898507,5458.96914897635,0.0,1.0
2025-09-08,74.2569,76.0,74.2569,76.0,3954,73.9852649974648,75.721988661085,73.9852649974648,75.721988661085,3968.51700957023,0.0,1.0
2025-09-09,73.3122,74.6,72.99,74.6,8917,73.0440207515684,74.3271099225913,72.7229993733236,74.3271099225913,8949.73853675714,0.0,1.0
2025-09-10,74.7527,75.4699,74.05,74.05,4177,74.4792513392828,75.1938277901739,73.7791218467545,73.7791218467545,4192.33574834973,0.0,1.0
2025-09-11,75.7034,76.42,74.85,74.85,8362,75.4264736369156,76.1404522826331,74.5761954116081,74.5761954116081,8392.70086849425,0.0,1.0
2025-09-12,76.1138,76.449,75.34,75.34,8816,75.8353723756854,76.1693461993591,75.0644029700808,75.0644029700808,8848.36771784804,0.0,1.0
2025-09-15,77.7905,77.9,76.52,76.76,10873,77.5059389334228,77.6150383776121,76.2400864782398,76.4792085476959,10912.919940581,0.0,1.0
2025-09-16,78.1799,78.34,77.79,78.34,9640,77.8939144911153,78.0534288382816,77.5054407624448,78.0534288382816,9675.39301271042,0.0,1.0
2025-09-17,79.44,80.32,78.41,78.47,8775,79.1494049899552,80.026185911294,78.1231727752063,78.1829532925703,8807.21718739979,0.0,1.0
2025-09-18,80.86,80.86,79.14,80.38,4976,80.5642105675702,80.5642105675702,78.8505024031351,80.0859664286581,4994.26925635343,0.0,1.0
2025-09-19,82.2454,82.32,81.39,81.39,6592,81.9445427135053,82.0188698234279,81.0922718042856,81.0922718042856,6616.20235889908,0.0,1.0
2025-09-22,84.1986,84.1986,81.83,81.83,8361,84.1986,84.1986,81.83,81.83,8361,0.309133,1.0
2025-09-23,81.6482,84.67,81.59,84.49,10255,81.6482,84.67,81.59,84.49,10255,0.0,1.0
2025-09-24,82.5768,83.6265,82.02,82.02,8555,82.5768,83.6265,82.02,82.02,8555,0.0,1.0
2025-09-25,82.898,83.18,80.035,80.98,6245,82.898,83.18,80.035,80.98,6245,0.0,1.0
2025-09-26,83.0804,83.21,81.96,83.21,9009,83.0804,83.21,81.96,83.21,9009,0.0,1.0
2025-09-29,83.725,84.37,83.725,84.0,6142,83.725,84.37,83.725,84.0,6142,0.0,1.0
2025-09-30,84.17,84.17,82.225,83.56,3319,84.17,84.17,82.225,83.56,3319,0.0,1.0
2025-10-01,88.6206,88.6206,84.77,84.77,6112,88.6206,88.6206,84.77,84.77,6112,0.0,1.0
2025-10-02,88.62,89.71,88.49,89.71,15875,88.62,89.71,88.49,89.71,15875,0.0,1.0
2025-10-03,89.53,90.69,88.9599,89.03,12044,89.53,90.69,88.9599,89.03,12044,0.0,1.0
2025-10-06,90.89,92.14,90.6889,91.38,25234,90.89,92.14,90.6889,91.38,25234,0.0,1.0
2025-10-07,89.64,91.73,89.35,91.73,13538,89.64,91.73,89.35,91.73,13538,0.0,1.0
2025-10-08,91.4993,91.67,90.235,90.52,4742,91.4993,91.67,90.235,90.52,4742,0.0,1.0
2025-10-09,92.5284,93.3111,91.62,91.62,8770,92.5284,93.3111,91.62,91.62,8770,0.0,1.0
2025-10-10,87.94,92.64,87.7272,92.64,15366,87.94,92.64,87.7272,92.64,15366,0.0,1.0
2025-10-13,94.9249,95.025,92.36,92.48,12075,94.9249,95.025,92.36,92.48,12075,0.0,1.0
2025-10-14,97.6595,99.045,92.255,93.41,21216,97.6595,99.045,92.255,93.41,21216,0.0,1.0
2025-10-15,101.29,102.045,98.88,101.09,24655,101.29,102.045,98.88,101.09,24655,0.0,1.0
2025-10-16,97.9325,101.96,97.55,101.93,15004,97.9325,101.96,97.55,101.93,15004,0.0,1.0
2025-10-17,95.6992,97.09,94.9335,96.62,8908,95.6992,97.09,94.9335,96.62,8908,0.0,1.0
2025-10-20,96.7894,98.5,96.5706,98.08,11333,96.7894,98.5,96.5706,98.08,11333,0.0,1.0
2025-10-21,95.27,97.62,94.75,97.62,12841,95.27,97.62,94.75,97.62,12841,0.0,1.0
2025-10-22,91.96,94.8324,89.655,94.68,15111,91.96,94.8324,89.655,94.68,15111,0.0,1.0
2025-10-23,93.46,94.05,93.06,93.09,14893,93.46,94.05,93.06,93.09,14893,0.0,1.0
2025-10-24,97.59,97.79,96.16,96.32,13663,97.59,97.79,96.16,96.32,13663,0.0,1.0
2025-10-27,97.6403,99.41,96.65,99.41,11796,97.6403,99.41,96.65,99.41,11796,0.0,1.0
2025-10-28,96.74,97.63,96.31,97.56,9799,96.74,97.63,96.31,97.56,9799,0.0,1.0
2025-10-29,99.74,102.065,98.02,98.02,20471,99.74,102.065,98.02,98.02,20471,0.0,1.0
2025-10-30,97.5666,99.06,97.54,98.26,13524,97.5666,99.06,97.54,98.26,13524,0.0,1.0
2025-10-31,101.04,101.205,98.36,98.36,9364,101.04,101.205,98.36,98.36,9364,0.0,1.0
2025-11-03,101.6256,102.64,101.55,102.2,17597,101.6256,102.64,101.55,102.2,17597,0.0,1.0
2025-11-04,96.5422,99.5469,96.54,98.04,18352,96.5422,99.5469,96.54,98.04,18352,0.0,1.0
2025-11-05,102.35,103.27,98.31,98.31,44777,102.35,103.27,98.31,98.31,44777,0.0,1.0
2025-11-06,99.99,102.62,99.33,102.29,109781,99.99,102.62,99.33,102.29,109781,0.0,1.0
2025-11-07,101.5,101.5,94.72,97.11,55102,101.5,101.5,94.72,97.11,55102,0.0,1.0
2025-11-10,105.14,106.9438,103.07,104.41,71667,105.14,106.9438,103.07,104.41,71667,0.0,1.0
2025-11-11,102.6273,104.67,101.04,104.64,17078,102.6273,104.67,101.04,104.64,17078,0.0,1.0
2025-11-12,100.14,103.91,98.58,103.91,102829,100.14,103.91,98.58,103.91,102829,0.0,1.0
2025-11-13,93.315,100.055,92.71,99.42,43934,93.315,100.055,92.71,99.42,43934,0.0,1.0
2025-11-14,94.97,97.2337,89.81,89.81,78981,94.97,97.2337,89.81,89.81,78981,0.0,1.0
2025-11-17,92.25,95.125,91.625,93.99,18664,92.25,95.125,91.625,93.99,18664,0.0,1.0
2025-11-18,91.36,93.5212,89.815,90.74,69346,91.36,93.5212,89.815,90.74,69346,0.0,1.0
2025-11-19,91.23,93.09,90.855,91.07,17538,91.23,93.09,90.855,91.07,17538,0.0,1.0
2025-11-20,86.5,94.35,86.4,93.42,45757,86.5,94.35,86.4,93.42,45757,0.0,1.0
2025-11-21,87.06,87.751,83.31,86.76,41751,87.06,87.751,83.31,86.76,41751,0.0,1.0
2025-11-24,89.79,89.9,87.46,87.46,11946,89.79,89.9,87.46,87.46,11946,0.0,1.0
2025-11-25,90.97,91.0179,88.4,90.38,20643,90.97,91.0179,88.4,90.38,20643,0.0,1.0
2025-11-26,93.8969,94.225,91.68,92.21,8964,93.8969,94.225,91.68,92.21,8964,0.0,1.0