date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-03-06,55.93,55.97,55.82,55.96,2741,49.5343738110278,49.5697997890797,49.4369523713852,49.5609432945667,3094.90396678579,0.0,1.0
2017-03-07,55.86,55.91,55.78,55.81,6100,49.472378349437,49.5166608220019,49.4015263933333,49.4280958768722,6887.60094760792,0.0,1.0
2017-03-08,55.79,55.79,55.79,55.79,682,49.4103828878463,49.4103828878463,49.4103828878463,49.4103828878463,770.056368240753,0.0,1.0
2017-03-09,55.79,55.79,55.79,55.79,0,49.4103828878463,49.4103828878463,49.4103828878463,49.4103828878463,0,0.0,1.0
2017-03-10,55.9,56.0,55.9,56.0,248,49.5078043274889,49.5963692726186,49.5078043274889,49.5963692726186,280.020497542092,0.0,1.0
2017-03-13,55.9,55.9,55.9,55.9,0,49.5078043274889,49.5078043274889,49.5078043274889,49.5078043274889,0,0.0,1.0
2017-03-14,55.9,55.9,55.9,55.9,0,49.5078043274889,49.5078043274889,49.5078043274889,49.5078043274889,0,0.0,1.0
2017-03-15,56.26,56.27,55.9297,55.9297,5439,49.8266381299557,49.8354946244687,49.5341081161924,49.5341081161924,6141.25599246549,0.0,1.0
2017-03-16,56.24,56.24,56.24,56.24,100,49.8089251409298,49.8089251409298,49.8089251409298,49.8089251409298,112.911490944392,0.0,1.0
2017-03-17,56.24,56.24,56.24,56.24,6,49.8089251409298,49.8089251409298,49.8089251409298,49.8089251409298,6.77468945666353,0.0,1.0
2017-03-20,56.24,56.24,56.24,56.24,0,49.9352674634045,49.9352674634045,49.9352674634045,49.9352674634045,0,0.142655,1.0
2017-03-21,56.24,56.24,56.24,56.24,0,49.9352674634045,49.9352674634045,49.9352674634045,49.9352674634045,0,0.0,1.0
2017-03-22,56.24,56.24,56.24,56.24,0,49.9352674634045,49.9352674634045,49.9352674634045,49.9352674634045,0,0.0,1.0
2017-03-23,56.0973,56.0973,56.0973,56.0973,2,49.8085647132796,49.8085647132796,49.8085647132796,49.8085647132796,2.25251622177516,0.0,1.0
2017-03-24,55.46,55.46,55.44,55.44,2177,49.2427086330088,49.2427086330088,49.2249507142807,49.2249507142807,2451.86390740226,0.0,1.0
2017-03-27,55.46,55.46,55.46,55.46,10,49.2427086330088,49.2427086330088,49.2427086330088,49.2427086330088,11.2625811088758,0.0,1.0
2017-03-28,55.6,55.6,55.3593,55.3593,401,49.3670140641055,49.3670140641055,49.1532975122129,49.1532975122129,451.629502465919,0.0,1.0
2017-03-29,55.63,55.63,55.62,55.62,1225,49.3936509421976,49.3936509421976,49.3847719828336,49.3847719828336,1379.66618583729,0.0,1.0
2017-03-30,55.63,55.63,55.63,55.63,50,49.3936509421976,49.3936509421976,49.3936509421976,49.3936509421976,56.312905544379,0.0,1.0
2017-03-31,55.63,55.63,55.63,55.63,50,49.3936509421976,49.3936509421976,49.3936509421976,49.3936509421976,56.312905544379,0.0,1.0
2017-04-03,55.63,55.63,55.63,55.63,0,49.3936509421976,49.3936509421976,49.3936509421976,49.3936509421976,0,0.0,1.0
2017-04-04,55.72,55.73,55.61,55.61,300,49.4735615764741,49.4824405358381,49.3758930234695,49.3758930234695,337.877433266274,0.0,1.0
2017-04-05,55.72,55.72,55.72,55.72,0,49.4735615764741,49.4735615764741,49.4735615764741,49.4735615764741,0,0.0,1.0
2017-04-06,55.722,55.722,55.722,55.722,183,49.4753373683469,49.4753373683469,49.4753373683469,49.4753373683469,206.105234292427,0.0,1.0
2017-04-07,55.7089,55.7089,55.7089,55.7089,280,49.46370593158,49.46370593158,49.46370593158,49.46370593158,315.352271048522,0.0,1.0
2017-04-10,55.7494,55.7494,55.7494,55.7494,147,49.4996657170044,49.4996657170044,49.4996657170044,49.4996657170044,165.559942300474,0.0,1.0
2017-04-11,55.56,55.56,55.56,55.56,200,49.3314982266493,49.3314982266493,49.3314982266493,49.3314982266493,225.251622177516,0.0,1.0
2017-04-12,55.35,55.35,55.35,55.35,913,49.1450400800043,49.1450400800043,49.1450400800043,49.1450400800043,1028.27365524036,0.0,1.0
2017-04-13,55.42,55.42,55.42,55.42,921,49.2071927955526,49.2071927955526,49.2071927955526,49.2071927955526,1037.28372012746,0.0,1.0
2017-04-17,55.3155,55.3155,55.159,55.18,1488,49.1144076701983,49.1144076701983,48.975451956151,48.9940977708155,1675.87206900072,0.0,1.0
2017-04-18,55.2625,55.2899,55.2625,55.2899,556,49.0673491855689,49.0916775342264,49.0673491855689,49.0916775342264,626.199509653494,0.0,1.0
2017-04-19,55.1624,55.1624,55.1624,55.1624,205,48.9784708023347,48.9784708023347,48.9784708023347,48.9784708023347,230.882912731954,0.0,1.0
2017-04-20,55.4494,55.45,55.4384,55.4384,4322,49.2332969360829,49.2338296736448,49.2235300807825,49.2235300807825,4867.68755525612,0.0,1.0
2017-04-21,55.4494,55.4494,55.4494,55.4494,1,49.2332969360829,49.2332969360829,49.2332969360829,49.2332969360829,1.12625811088758,0.0,1.0
2017-04-24,55.78,59.36,55.78,59.36,8243,49.5268353326583,52.7055027849874,49.5268353326583,52.7055027849874,9283.74560804632,0.0,1.0
2017-04-25,56.33,56.33,56.2799,56.2799,957,50.015178097681,50.015178097681,49.9706945112671,49.9706945112671,1077.82901211941,0.0,1.0
2017-04-26,56.3753,56.5,56.3753,56.5,513,50.0553997836001,50.1661204068698,50.0553997836001,50.1661204068698,577.770410885328,0.0,1.0
2017-04-27,56.24,56.24,56.24,56.24,100,49.9352674634045,49.9352674634045,49.9352674634045,49.9352674634045,112.625811088758,0.0,1.0
2017-04-28,56.24,56.24,56.24,56.24,0,49.9352674634045,49.9352674634045,49.9352674634045,49.9352674634045,0,0.0,1.0
2017-05-01,56.31,57.53,56.2,57.53,2900,49.9974201789529,51.0806532213667,49.8997516259483,51.0806532213667,3266.14852157398,0.0,1.0
2017-05-02,56.25,56.34,56.25,56.2987,1288,49.9441464227686,50.024057057045,49.9441464227686,49.9873869548715,1450.6204468232,0.0,1.0
2017-05-03,56.35,56.35,56.35,56.35,699,50.0329360164091,50.0329360164091,50.0329360164091,50.0329360164091,787.254419510417,0.0,1.0
2017-05-04,56.35,56.35,56.35,56.35,0,50.0329360164091,50.0329360164091,50.0329360164091,50.0329360164091,0,0.0,1.0
2017-05-05,56.4286,56.4286,56.4286,56.4286,250,50.1027246370105,50.1027246370105,50.1027246370105,50.1027246370105,281.564527721895,0.0,1.0
2017-05-08,56.4286,56.4286,56.4286,56.4286,1,50.1027246370105,50.1027246370105,50.1027246370105,50.1027246370105,1.12625811088758,0.0,1.0
2017-05-09,56.6786,56.6786,56.6786,56.6786,108,50.3246986211117,50.3246986211117,50.3246986211117,50.3246986211117,121.635875975858,0.0,1.0
2017-05-10,56.6786,56.6786,56.6786,56.6786,1,50.3246986211117,50.3246986211117,50.3246986211117,50.3246986211117,1.12625811088758,0.0,1.0
2017-05-11,56.6786,56.6786,56.6786,56.6786,30,50.3246986211117,50.3246986211117,50.3246986211117,50.3246986211117,33.7877433266274,0.0,1.0
2017-05-12,56.4057,56.44,56.4057,56.44,882,50.0823918200668,50.1128466506855,50.0823918200668,50.1128466506855,993.359653802845,0.0,1.0
2017-05-15,56.4057,56.4057,56.4057,56.4057,87,50.0823918200668,50.0823918200668,50.0823918200668,50.0823918200668,97.9844556472194,0.0,1.0
2017-05-16,56.68,56.71,56.68,56.71,639,50.3259416754226,50.3525785535148,50.3259416754226,50.3525785535148,719.678932857164,0.0,1.0
2017-05-17,56.0629,56.0629,56.0629,56.0629,400,49.7780210930673,49.7780210930673,49.7780210930673,49.7780210930673,450.503244355031,0.0,1.0
2017-05-18,56.0629,56.0629,56.0629,56.0629,0,49.7780210930673,49.7780210930673,49.7780210930673,49.7780210930673,0,0.0,1.0
2017-05-19,56.0629,56.0629,56.0629,56.0629,0,49.7780210930673,49.7780210930673,49.7780210930673,49.7780210930673,0,0.0,1.0
2017-05-22,56.0629,56.0629,56.0629,56.0629,50,49.7780210930673,49.7780210930673,49.7780210930673,49.7780210930673,56.3129055443789,0.0,1.0
2017-05-23,56.565,56.565,56.5299,56.5299,325,50.2238336427361,50.2238336427361,50.1926684953683,50.1926684953683,366.033886038463,0.0,1.0
2017-05-24,56.565,56.565,56.565,56.565,0,50.2238336427361,50.2238336427361,50.2238336427361,50.2238336427361,0,0.0,1.0
2017-05-25,56.9299,56.9299,56.9299,56.9299,190,50.5478268699302,50.5478268699302,50.5478268699302,50.5478268699302,213.98904106864,0.0,1.0
2017-05-26,56.9446,56.9446,56.9446,56.9446,323,50.5608789401953,50.5608789401953,50.5608789401953,50.5608789401953,363.781369816688,0.0,1.0
2017-05-30,56.9446,56.9446,56.9446,56.9446,18,50.5608789401953,50.5608789401953,50.5608789401953,50.5608789401953,20.2726459959764,0.0,1.0
2017-05-31,56.9446,56.9446,56.9446,56.9446,0,50.5608789401953,50.5608789401953,50.5608789401953,50.5608789401953,0,0.0,1.0
2017-06-01,57.0597,57.0597,57.0597,57.0597,153,50.6630757624755,50.6630757624755,50.6630757624755,50.6630757624755,172.3174909658,0.0,1.0
2017-06-02,57.0597,57.0597,57.0597,57.0597,1,50.6630757624755,50.6630757624755,50.6630757624755,50.6630757624755,1.12625811088758,0.0,1.0
2017-06-05,57.0597,57.0597,57.0597,57.0597,60,50.6630757624755,50.6630757624755,50.6630757624755,50.6630757624755,67.5754866532548,0.0,1.0
2017-06-06,57.37,57.37,57.37,57.37,171,50.9385898715419,50.9385898715419,50.9385898715419,50.9385898715419,192.590136961776,0.0,1.0
2017-06-07,57.37,57.37,57.37,57.37,30,50.9385898715419,50.9385898715419,50.9385898715419,50.9385898715419,33.7877433266274,0.0,1.0
2017-06-08,57.552,57.56,57.39,57.41,17806,51.1001869319676,51.1072900994588,50.95634779027,50.9741057089981,20054.1519224642,0.0,1.0
2017-06-09,57.552,57.552,57.552,57.552,16,51.1001869319676,51.1001869319676,51.1001869319676,51.1001869319676,18.0201297742013,0.0,1.0
2017-06-12,57.32,57.32,57.152,57.152,690,50.8941950747217,50.8941950747217,50.7450285574057,50.7450285574057,777.11809651243,0.0,1.0
2017-06-13,57.32,57.32,57.32,57.32,0,50.8941950747217,50.8941950747217,50.8941950747217,50.8941950747217,0,0.0,1.0
2017-06-14,57.32,57.32,57.32,57.32,0,50.8941950747217,50.8941950747217,50.8941950747217,50.8941950747217,0,0.0,1.0
2017-06-15,57.41,57.41,57.369,57.369,230,50.9741057089981,50.9741057089981,50.9377019756055,50.9377019756055,259.039365504143,0.0,1.0
2017-06-16,57.38,57.4,57.32,57.35,15379,50.947468830906,50.9652267496341,50.8941950747217,50.9208319528138,17320.7234873401,0.0,1.0
2017-06-19,57.47,57.47,57.47,57.47,345,51.2593573727991,51.2593573727991,51.2593573727991,51.2593573727991,386.800596343826,0.261267,1.0
2017-06-20,57.304,57.312,57.304,57.312,600,51.1112965876262,51.1184320471526,51.1112965876262,51.1184320471526,672.696689293611,0.0,1.0
2017-06-21,57.06,57.06,57.06,57.06,1080,50.8936650720709,50.8936650720709,50.8936650720709,50.8936650720709,1210.8540407285,0.0,1.0
2017-06-22,56.93,57.02,56.93,57.0,2331,50.7777138547669,50.8579877744389,50.7777138547669,50.8401491256229,2613.42663790568,0.0,1.0
2017-06-23,57.02,57.02,57.02,57.02,186,50.8579877744389,50.8579877744389,50.8579877744389,50.8579877744389,208.535973681019,0.0,1.0
2017-06-26,57.08,58.43,57.08,58.43,2433,50.9115037208869,52.1156125159675,50.9115037208869,52.1156125159675,2727.78507508559,0.0,1.0
2017-06-27,56.68,57.0,56.68,57.0,970,50.5547307445668,50.8401491256229,50.5547307445668,50.8401491256229,1087.526314358,0.0,1.0
2017-06-28,56.96,56.96,56.8396,56.86,535,50.8044718279909,50.8044718279909,50.6970831621185,50.7152785839108,599.821214620136,0.0,1.0
2017-06-29,56.72,56.78,56.497,56.78,1643,50.5904080421988,50.6439239886468,50.3915071079003,50.6439239886468,1842.06776751567,0.0,1.0
2017-06-30,56.85,56.88,56.8028,56.8172,1235,50.7063592595028,50.7331172327268,50.664260048297,50.6771038754446,1384.63401879602,0.0,1.0
2017-07-03,57.0599,57.08,57.0599,57.08,400,50.8935758788268,50.9115037208869,50.8935758788268,50.9115037208869,448.464459529074,0.0,1.0
2017-07-05,57.01,57.02,57.01,57.02,1500,50.8490684500309,50.8579877744389,50.8490684500309,50.8579877744389,1681.74172323403,0.0,1.0
2017-07-06,57.03,57.03,56.9182,56.9182,2031,50.8669070988469,50.8669070988469,50.7671890519654,50.7671890519654,2277.07829325887,0.0,1.0
2017-07-07,62.73,62.73,62.73,62.73,125,55.9509220114092,55.9509220114092,55.9509220114092,55.9509220114092,140.145143602836,0.0,1.0
2017-07-10,66.46,70.0,62.72,62.72,510,59.2778300155947,62.4352708560281,55.9420026870012,55.9420026870012,571.792185899569,0.0,1.0
2017-07-11,60.25,67.02,60.25,66.5,1001,53.7389295582242,59.7773121824429,53.7389295582242,59.3135073132267,1122.28230997151,0.0,1.0
2017-07-12,60.045,61.24,60.045,61.23,2038,53.5560834078601,54.6219426746166,53.5560834078601,54.6130233502086,2284.92642130063,0.0,1.0
2017-07-13,58.2501,59.76,58.0,59.76,1215,51.9551538698675,53.301882662232,51.7320815664233,53.301882662232,1362.21079581956,0.0,1.0
2017-07-14,57.8625,57.89,57.6,57.88,1592,51.6094408558132,51.6339689979352,51.3753085901031,51.6250496735272,1784.88854892572,0.0,1.0
2017-07-17,57.8625,57.8625,57.8625,57.8625,2,51.6094408558132,51.6094408558132,51.6094408558132,51.6094408558132,2.24232229764537,0.0,1.0
2017-07-18,57.55,57.78,57.55,57.78,303,51.3307119680631,51.5358564294472,51.3307119680631,51.5358564294472,339.711828093274,0.0,1.0
2017-07-19,58.16,58.2,58.15,58.1799,5963,51.8747907569513,51.9104680545834,51.8658714325434,51.8925402125233,6685.48393042968,0.0,1.0
2017-07-20,58.2,58.2,58.09,58.1,2529,51.9104680545834,51.9104680545834,51.8123554860953,51.8212748105033,2835.41654537257,0.0,1.0
2017-07-21,58.226,58.27,57.94,57.94,3908,51.9336582980442,51.9729033254394,51.6785656199753,51.6785656199753,4381.49776959905,0.0,1.0
2017-07-24,58.34,58.35,58.34,58.35,280,52.0353385962954,52.0442579207034,52.0353385962954,52.0442579207034,313.925121670352,0.0,1.0
2017-07-25,58.34,58.34,58.34,58.34,0,52.0353385962954,52.0353385962954,52.0353385962954,52.0353385962954,0,0.0,1.0
2017-07-26,58.6,58.61,58.54,58.54,4134,52.2672410309035,52.2761603553115,52.2137250844555,52.2137250844555,4634.88018923298,0.0,1.0
2017-07-27,58.6,58.6,58.6,58.6,0,52.2672410309035,52.2672410309035,52.2672410309035,52.2672410309035,0,0.0,1.0
2017-07-28,58.4,58.4,58.4,58.4,6600,52.0888545427434,52.0888545427434,52.0888545427434,52.0888545427434,7399.66358222973,0.0,1.0
2017-07-31,58.4,58.4,58.4,58.4,4,52.0888545427434,52.0888545427434,52.0888545427434,52.0888545427434,4.48464459529075,0.0,1.0
2017-08-01,58.67,58.67,58.63,58.63,2257,52.3296763017596,52.3296763017596,52.2939990041275,52.2939990041275,2530.4607128928,0.0,1.0
2017-08-02,58.67,58.67,58.67,58.67,1,52.3296763017596,52.3296763017596,52.3296763017596,52.3296763017596,1.12116114882268,0.0,1.0
2017-08-03,58.67,58.67,58.67,58.67,0,52.3296763017596,52.3296763017596,52.3296763017596,52.3296763017596,0,0.0,1.0
2017-08-04,58.67,58.67,58.67,58.67,66,52.3296763017596,52.3296763017596,52.3296763017596,52.3296763017596,73.9966358222972,0.0,1.0
2017-08-07,58.9,59.5,58.87,59.5,5045,52.5348207631436,53.0699802276239,52.5080627899196,53.0699802276239,5656.25799581045,0.0,1.0
2017-08-08,58.76,59.124,58.7,59.124,2320,52.4099502214316,52.7346136298829,52.3564342749836,52.7346136298829,2601.09386526863,0.0,1.0
2017-08-09,58.76,58.76,58.76,58.76,0,52.4099502214316,52.4099502214316,52.4099502214316,52.4099502214316,0,0.0,1.0
2017-08-10,58.76,58.76,58.76,58.76,0,52.4099502214316,52.4099502214316,52.4099502214316,52.4099502214316,0,0.0,1.0
2017-08-11,58.76,58.76,58.76,58.76,1,52.4099502214316,52.4099502214316,52.4099502214316,52.4099502214316,1.12116114882269,0.0,1.0
2017-08-14,58.5274,58.58,58.5274,58.57,970,52.2024867357014,52.2494023820875,52.2024867357014,52.2404830576795,1087.52631435801,0.0,1.0
2017-08-15,58.48,58.53,58.4599,58.53,572,52.1602091380075,52.2048057600475,52.1422812959474,52.2048057600475,641.304177126576,0.0,1.0
2017-08-16,58.59,58.62,58.59,58.6,8259,52.2583217064955,52.2850796797195,52.2583217064955,52.2672410309035,9259.66992812656,0.0,1.0
2017-08-17,57.92,58.08,57.92,58.08,800,51.6607269711593,51.8034361616873,51.6607269711593,51.8034361616873,896.928919058148,0.0,1.0
2017-08-18,57.815,57.92,57.72,57.92,676,51.5670740648752,51.6607269711593,51.4823404829992,51.6607269711593,757.904936604135,0.0,1.0
2017-08-21,57.815,57.815,57.815,57.815,0,51.5670740648752,51.5670740648752,51.5670740648752,51.5670740648752,0,0.0,1.0
2017-08-22,57.92,57.93,57.92,57.93,2570,51.6607269711593,51.6696462955673,51.6607269711593,51.6696462955673,2881.3841524743,0.0,1.0
2017-08-23,57.92,57.92,57.92,57.92,0,51.6607269711593,51.6607269711593,51.6607269711593,51.6607269711593,0,0.0,1.0
2017-08-24,57.92,57.92,57.92,57.92,0,51.6607269711593,51.6607269711593,51.6607269711593,51.6607269711593,0,0.0,1.0
2017-08-25,58.06,58.06,58.06,58.06,274,51.7855975128713,51.7855975128713,51.7855975128713,51.7855975128713,307.198154777416,0.0,1.0
2017-08-28,58.06,58.06,58.06,58.06,0,51.7855975128713,51.7855975128713,51.7855975128713,51.7855975128713,0,0.0,1.0
2017-08-29,58.06,58.06,58.06,58.06,0,51.7855975128713,51.7855975128713,51.7855975128713,51.7855975128713,0,0.0,1.0
2017-08-30,58.24,58.24,58.24,58.24,605,51.9461453522154,51.9461453522154,51.9461453522154,51.9461453522154,678.302495037724,0.0,1.0
2017-08-31,58.541,58.55,58.49,58.49,2813,52.2146170168963,52.2226444088635,52.1691284624155,52.1691284624155,3153.82631163821,0.0,1.0
2017-09-01,58.7,58.79,58.7,58.79,300,52.3564342749836,52.4367081946556,52.3564342749836,52.4367081946556,336.348344646805,0.0,1.0
2017-09-05,58.04,58.04,58.04,58.04,700,51.7677588640553,51.7677588640553,51.7677588640553,51.7677588640553,784.81280417588,0.0,1.0
2017-09-06,58.04,58.04,58.04,58.04,0,51.7677588640553,51.7677588640553,51.7677588640553,51.7677588640553,0,0.0,1.0
2017-09-07,58.27,58.28,58.27,58.28,4275,51.9729033254394,51.9818226498474,51.9729033254394,51.9818226498474,4792.96391121698,0.0,1.0
2017-09-08,58.12,58.28,58.11,58.28,1058,51.8391134593193,51.9818226498474,51.8301941349113,51.9818226498474,1186.1884954544,0.0,1.0
2017-09-11,58.68,58.72,58.62,58.62,2372,52.3385956261676,52.3742729237996,52.2850796797195,52.2850796797195,2659.39424500741,0.0,1.0
2017-09-12,58.68,58.68,58.68,58.68,30,52.3385956261676,52.3385956261676,52.3385956261676,52.3385956261676,33.6348344646805,0.0,1.0
2017-09-13,59.06,59.06,59.06,59.06,202,52.6775299536717,52.6775299536717,52.6775299536717,52.6775299536717,226.474552062183,0.0,1.0
2017-09-14,58.865,59.8,58.85,59.8,2522,52.5036031277156,53.337559959864,52.4902241411036,53.337559959864,2827.56841733081,0.0,1.0
2017-09-15,58.81,58.825,58.7,58.825,4002,52.4545468434716,52.4679258300836,52.3564342749836,52.4679258300836,4486.88691758839,0.0,1.0
2017-09-18,58.747,58.747,58.747,58.747,185,52.6166011567082,52.6166011567082,52.6166011567082,52.6166011567082,206.554485867136,0.244689,1.0
2017-09-19,58.88,58.88,58.88,58.88,412,52.7357222684899,52.7357222684899,52.7357222684899,52.7357222684899,460.002422579784,0.0,1.0
2017-09-20,58.88,58.88,58.88,58.88,38,52.7357222684899,52.7357222684899,52.7357222684899,52.7357222684899,42.4274079078441,0.0,1.0
2017-09-21,58.7026,58.76,58.6158,58.7,1814,52.5768344096171,52.6282445736493,52.4990922103491,52.5745057262289,2025.35047223235,0.0,1.0
2017-09-22,58.7026,58.7026,58.7026,58.7026,19,52.5768344096171,52.5768344096171,52.5768344096171,52.5768344096171,21.2137039539221,0.0,1.0
2017-09-25,58.51,59.77,58.51,59.77,661,52.4043327093979,53.5328485052249,52.4043327093979,53.5328485052249,738.013595449603,0.0,1.0
2017-09-26,58.51,58.51,58.51,58.51,6,52.4043327093979,52.4043327093979,52.4043327093979,52.4043327093979,6.69906440650169,0.0,1.0
2017-09-27,58.86,58.86,58.58,58.59,531,52.7178093193498,52.7178093193498,52.4670280313883,52.4759845059583,592.867199975401,0.0,1.0
2017-09-28,58.7466,58.7466,58.7,58.7,517,52.6162428977254,52.6162428977254,52.5745057262289,52.5745057262289,577.236049693563,0.0,1.0
2017-09-29,58.97,58.97,58.97,58.97,167,52.8163305396204,52.8163305396204,52.8163305396204,52.8163305396204,186.457292647631,0.0,1.0
2017-10-02,59.21,59.21,58.99,58.99,1309,53.0312859293018,53.0312859293018,52.8342434887606,52.8342434887606,1461.51255135179,0.0,1.0
2017-10-03,59.37,59.37,59.3528,59.37,800,53.1745895224227,53.1745895224227,53.1591843861622,53.1745895224227,893.20858753356,0.0,1.0
2017-10-04,59.37,59.37,59.37,59.37,0,53.1745895224227,53.1745895224227,53.1745895224227,53.1745895224227,0,0.0,1.0
2017-10-05,59.37,59.37,59.37,59.37,0,53.1745895224227,53.1745895224227,53.1745895224227,53.1745895224227,0,0.0,1.0
2017-10-06,59.76,59.77,59.76,59.77,755,53.5238920306549,53.5328485052249,53.5238920306549,53.5328485052249,842.965604484797,0.0,1.0
2017-10-09,59.79,59.83,59.77,59.83,903,53.550761454365,53.5865873526453,53.5328485052249,53.5865873526453,1008.20919317851,0.0,1.0
2017-10-10,59.7592,61.66,59.757,61.66,599,53.5231755126893,55.2256221989655,53.5212050882839,55.2256221989655,668.789929915753,0.0,1.0
2017-10-11,59.768,59.768,59.768,59.768,150,53.5310572103109,53.5310572103109,53.5310572103109,53.5310572103109,167.476610162543,0.0,1.0
2017-10-12,59.8,59.8,59.78,59.78,1414,53.5597179289351,53.5597179289351,53.541804979795,53.541804979795,1578.74617846557,0.0,1.0
2017-10-13,59.9,59.9,59.7968,59.7968,637,53.6492826746357,53.6492826746357,53.5568518570727,53.5568518570727,711.217337823596,0.0,1.0
2017-10-16,60.0,60.0,60.0,60.0,299,53.7388474203362,53.7388474203362,53.7388474203362,53.7388474203362,333.836709590668,0.0,1.0
2017-10-17,59.92,59.9899,59.91,59.91,599,53.6671956237758,53.7298013810205,53.6582391492057,53.6582391492057,668.789929915753,0.0,1.0
2017-10-18,59.92,59.92,59.92,59.92,0,53.6671956237758,53.6671956237758,53.6671956237758,53.6671956237758,0,0.0,1.0
2017-10-19,59.83,59.83,59.78,59.78,3190,53.5865873526453,53.5865873526453,53.541804979795,53.541804979795,3561.66924279007,0.0,1.0
2017-10-20,60.29,60.29,60.21,60.21,400,53.9985851828678,53.9985851828678,53.9269333863074,53.9269333863074,446.60429376678,0.0,1.0
2017-10-23,60.29,60.29,60.29,60.29,101,53.9985851828678,53.9985851828678,53.9985851828678,53.9985851828678,112.767584176112,0.0,1.0
2017-10-24,60.1001,60.1001,60.1001,60.1001,172,53.8285017307825,53.8285017307825,53.8285017307825,53.8285017307825,192.039846319715,0.0,1.0
2017-10-25,60.1,60.1,60.1,60.1,0,53.8284121660368,53.8284121660368,53.8284121660368,53.8284121660368,0,0.0,1.0
2017-10-26,60.1001,60.1001,60.1001,60.1001,137,53.8285017307825,53.8285017307825,53.8285017307825,53.8285017307825,152.961970615122,0.0,1.0
2017-10-27,60.73,60.73,60.73,60.73,868,54.3926700639503,54.3926700639503,54.3926700639503,54.3926700639503,969.131317473913,0.0,1.0
2017-10-30,59.95,59.95,59.95,59.95,114,53.6940650474859,53.6940650474859,53.6940650474859,53.6940650474859,127.282223723532,0.0,1.0
2017-10-31,59.95,59.95,59.95,59.95,0,53.6940650474859,53.6940650474859,53.6940650474859,53.6940650474859,0,0.0,1.0
2017-11-01,60.6802,60.6802,60.6802,60.6802,100,54.3480668205914,54.3480668205914,54.3480668205914,54.3480668205914,111.651073441695,0.0,1.0
2017-11-02,60.6315,60.6699,60.57,60.57,592,54.3044487894353,54.3388416517843,54.2493664708294,54.2493664708294,660.974354774834,0.0,1.0
2017-11-03,60.8899,60.91,60.77,60.77,463,54.5358840923255,54.5538866062113,54.4284959622305,54.4284959622305,516.944470035048,0.0,1.0
2017-11-06,60.817,60.87,60.78,60.87,965,54.4705913927098,54.5180607079311,54.4374524368006,54.5180607079311,1077.43285871236,0.0,1.0
2017-11-07,60.8722,60.8722,60.8722,60.8722,166,54.5200311323365,54.5200311323365,54.5200311323365,54.5200311323365,185.340781913214,0.0,1.0
2017-11-08,60.823,60.823,60.823,60.823,164,54.4759652774518,54.4759652774518,54.4759652774518,54.4759652774518,183.10776044438,0.0,1.0
2017-11-09,60.6434,60.6999,60.6434,60.6999,282,54.3151069941736,54.3657110754944,54.3151069941736,54.3657110754944,314.85602710558,0.0,1.0
2017-11-10,60.63,60.66,60.63,60.66,706,54.3031053182497,54.3299747419599,54.3031053182497,54.3299747419599,788.256578498367,0.0,1.0
2017-11-13,61.8,61.8,61.8,61.8,100,55.3510128429463,55.3510128429463,55.3510128429463,55.3510128429463,111.651073441695,0.0,1.0
2017-11-14,60.6,60.6,60.6,60.6,987,54.2762358945396,54.2762358945396,54.2762358945396,54.2762358945396,1101.99609486953,0.0,1.0
2017-11-15,60.45,60.45,60.44,60.44,1179,54.1418887759887,54.1418887759887,54.1329323014187,54.1329323014187,1316.36615587758,0.0,1.0
2017-11-16,60.45,60.45,60.45,60.45,0,54.1418887759887,54.1418887759887,54.1418887759887,54.1418887759887,0,0.0,1.0
2017-11-17,60.45,60.45,60.45,60.45,99,54.1418887759887,54.1418887759887,54.1418887759887,54.1418887759887,110.534562707278,0.0,1.0
2017-11-20,60.7,60.71,60.7,60.71,200,54.3658006402401,54.3747571148102,54.3658006402401,54.3747571148102,223.30214688339,0.0,1.0
2017-11-21,61.075,61.0899,61.075,61.0899,1221,54.7016684366172,54.7150135837266,54.7016684366172,54.7150135837266,1363.2596067231,0.0,1.0
2017-11-22,61.11,61.11,61.11,61.11,410,54.7330160976124,54.7330160976124,54.7330160976124,54.7330160976124,457.76940111095,0.0,1.0
2017-11-24,61.22,61.22,61.22,61.22,522,54.8315373178831,54.8315373178831,54.8315373178831,54.8315373178831,582.818603365647,0.0,1.0
2017-11-27,62.51,62.51,62.51,62.51,25,55.9869225374203,55.9869225374203,55.9869225374203,55.9869225374203,27.9127683604237,0.0,1.0
2017-11-28,61.7499,61.7499,61.7499,61.7499,224,55.3061409053503,55.3061409053503,55.3061409053503,55.3061409053503,250.098404509397,0.0,1.0
2017-11-29,61.79,62.04,61.77,61.97,1356,55.3420563683762,55.5659682326276,55.3241434192361,55.5032729106373,1513.98855586939,0.0,1.0
2017-11-30,61.79,61.79,61.79,61.79,4,55.3420563683762,55.3420563683762,55.3420563683762,55.3420563683762,4.4660429376678,0.0,1.0
2017-12-01,62.27,62.27,62.27,62.27,168,55.7719671477389,55.7719671477389,55.7719671477389,55.7719671477389,187.573803382048,0.0,1.0
2017-12-04,62.62,62.62,62.62,62.62,222,56.0854437576909,56.0854437576909,56.0854437576909,56.0854437576909,247.865383040563,0.0,1.0
2017-12-05,62.71,62.71,62.71,62.71,44,56.1660520288214,56.1660520288214,56.1660520288214,56.1660520288214,49.1264723143458,0.0,1.0
2017-12-06,61.96,63.23,61.96,63.23,15,55.4943164360672,56.6317887064643,55.4943164360672,56.6317887064643,16.7476610162542,0.0,1.0
2017-12-07,62.16,62.16,62.16,62.16,16,55.6734459274683,55.6734459274683,55.6734459274683,55.6734459274683,17.8641717506712,0.0,1.0
2017-12-08,62.45,62.45,62.45,62.45,300,55.93318369,55.93318369,55.93318369,55.93318369,334.953220325085,0.0,1.0
2017-12-11,62.6,62.6,62.49,62.49,47,56.0675308085508,56.0675308085508,55.9690095882802,55.9690095882802,52.4760045175966,0.0,1.0
2017-12-12,62.77,62.77,62.77,62.77,300,56.2197908762417,56.2197908762417,56.2197908762417,56.2197908762417,334.953220325085,0.0,1.0
2017-12-13,62.77,62.77,62.77,62.77,0,56.2197908762417,56.2197908762417,56.2197908762417,56.2197908762417,0,0.0,1.0
2017-12-14,62.77,62.77,62.77,62.77,34,56.2197908762417,56.2197908762417,56.2197908762417,56.2197908762417,37.9613649701763,0.0,1.0
2017-12-15,63.033,64.26,62.97,64.26,733,56.4553461574342,57.5543055871801,56.3989203676429,57.5543055871801,818.402368327624,0.0,1.0
2017-12-18,63.55,63.6,63.55,63.6,1579,56.9183958927061,56.9631782655564,56.9183958927061,56.9631782655564,1762.97044964436,0.0,1.0
2017-12-19,63.42,63.45,63.328,63.36,10555,56.8019617232954,56.8288311470056,56.7195621572509,56.748222875875,11784.7708017709,0.0,1.0
2017-12-20,63.17,63.23,63.17,63.23,301,56.578049859044,56.6317887064643,56.578049859044,56.6317887064643,336.069731059502,0.0,1.0
2017-12-21,63.15,63.15,63.14,63.14,2622,56.8471695286877,56.8471695286877,56.8381676016048,56.8381676016048,2912.70966299283,0.320475,1.0
2017-12-22,63.57,63.57,63.423,63.44,3491,57.2252504661707,57.2252504661707,57.0929221380517,57.1082254140926,3878.05851773759,0.0,1.0
2017-12-26,63.57,63.57,63.57,63.57,31,57.2252504661707,57.2252504661707,57.2252504661707,57.2252504661707,34.4370707676497,0.0,1.0
2017-12-27,63.49,63.49,63.44,63.44,247,57.1532350495073,57.1532350495073,57.1082254140926,57.1082254140926,274.385692890628,0.0,1.0
2017-12-28,63.41,63.41,63.41,63.41,790,57.0812196328439,57.0812196328439,57.0812196328439,57.0812196328439,877.589867949782,0.0,1.0
2017-12-29,63.62,63.64,63.56,63.56,3180,57.2702601015853,57.2882639557512,57.2162485390878,57.2162485390878,3532.57693681052,0.0,1.0
2018-01-02,63.62,63.62,63.62,63.62,1,57.2702601015853,57.2702601015853,57.2702601015853,57.2702601015853,1.11087325056935,0.0,1.0
2018-01-03,63.928,63.98,63.928,63.98,310,57.5475194557395,57.5943294765707,57.5475194557395,57.5943294765707,344.370707676497,0.0,1.0
2018-01-04,64.4,64.4,64.4,64.4,410,57.9724104140537,57.9724104140537,57.9724104140537,57.9724104140537,455.458032733432,0.0,1.0
2018-01-05,64.53,65.03,64.5,65.03,988,58.0894354661318,58.5395318202781,58.062429684883,58.5395318202781,1097.54277156251,0.0,1.0
2018-01-08,64.53,64.53,64.53,64.53,7,58.0894354661318,58.0894354661318,58.0894354661318,58.0894354661318,7.77611275398541,0.0,1.0
2018-01-09,64.53,64.53,64.53,64.53,0,58.0894354661318,58.0894354661318,58.0894354661318,58.0894354661318,0,0.0,1.0
2018-01-10,64.93,64.94,64.863,64.91,3211,58.4495125494489,58.4585144765318,58.3891996379932,58.431508695283,3567.01400757817,0.0,1.0
2018-01-11,65.31,65.31,65.31,65.31,666,58.7915857786001,58.7915857786001,58.7915857786001,58.7915857786001,739.841584879184,0.0,1.0
2018-01-12,65.9,65.9,65.775,65.82,1375,59.3226994764928,59.3226994764928,59.2101753879562,59.2506840598294,1527.45071953285,0.0,1.0
2018-01-16,66.051,66.27,66.051,66.27,817,59.458628575445,59.6557707785611,59.458628575445,59.6557707785611,907.583445715156,0.0,1.0
2018-01-17,66.13,66.13,65.912,65.912,526,59.5297437994002,59.5297437994002,59.3335017889924,59.3335017889924,584.319329799475,0.0,1.0
2018-01-18,66.16,66.16,66.13,66.13,374,59.5567495806489,59.5567495806489,59.5297437994002,59.5297437994002,415.466595712936,0.0,1.0
2018-01-19,66.208,66.208,66.208,66.208,333,59.599958830647,59.599958830647,59.599958830647,59.599958830647,369.920792439592,0.0,1.0
2018-01-22,66.208,66.208,66.208,66.208,2,59.599958830647,59.599958830647,59.599958830647,59.599958830647,2.22174650113869,0.0,1.0
2018-01-23,66.208,66.208,66.208,66.208,51,59.599958830647,59.599958830647,59.599958830647,59.599958830647,56.6545357790366,0.0,1.0
2018-01-24,67.123,67.26,67.123,67.205,647,60.4236351587349,60.546961559771,60.4236351587349,60.4974509608149,718.734993118366,0.0,1.0
2018-01-25,67.2,67.265,67.2,67.2,697,60.4929499972734,60.5514625233124,60.4929499972734,60.4929499972734,774.278655646834,0.0,1.0
2018-01-26,67.2,67.2,67.2,67.2,10,60.4929499972734,60.4929499972734,60.4929499972734,60.4929499972734,11.1087325056935,0.0,1.0
2018-01-29,67.86,67.86,67.86,67.86,2002,61.0870771847466,61.0870771847466,61.0870771847466,61.0870771847466,2223.96824763983,0.0,1.0
2018-01-30,66.94,67.6,66.87,67.6,2271,60.2588998931173,60.8530270805905,60.1958864035368,60.8530270805905,2522.79315204298,0.0,1.0
2018-01-31,67.1,67.11,67.1,67.11,1382,60.4029307264441,60.4119326535271,60.4029307264441,60.4119326535271,1535.22683228684,0.0,1.0
2018-02-01,66.97,66.97,66.53,66.53,351,60.2859056743661,60.2859056743661,59.8898208827173,59.8898208827173,389.91651094984,0.0,1.0
2018-02-02,65.43,65.766,65.39,65.766,2140,58.8996089035952,59.2020736535816,58.8636011952635,59.2020736535816,2377.2687562184,0.0,1.0
2018-02-05,65.037,65.037,65.037,65.037,401,58.5458331692362,58.5458331692362,58.5458331692362,58.5458331692362,445.460173478307,0.0,1.0
2018-02-06,63.58,63.59,61.58,61.58,2303,57.2342523932536,57.2432543203366,55.4338669766681,55.4338669766681,2558.3410960612,0.0,1.0
2018-02-07,63.96,64.08,63.96,64.08,698,57.5763256224049,57.6843487474,57.5763256224049,57.6843487474,775.389528897403,0.0,1.0
2018-02-08,62.73,62.73,62.73,62.73,261,56.4690885912048,56.4690885912048,56.4690885912048,56.4690885912048,289.937918398599,0.0,1.0
2018-02-09,61.14,62.01,60.81,61.86,33718,55.0377821850193,55.820949841234,54.7407185912827,55.6859209349901,37456.4242626972,0.0,1.0
2018-02-12,62.75,62.75,62.51,62.51,718,56.4870924453706,56.4870924453706,56.2710461953804,56.2710461953804,797.606993908791,0.0,1.0
2018-02-13,62.28,62.28,62.23,62.23,3614,56.064001872473,56.064001872473,56.0189922370584,56.0189922370584,4014.69592755762,0.0,1.0
2018-02-14,62.56,62.56,62.56,62.56,300,56.316055830795,56.316055830795,56.316055830795,56.316055830795,333.261975170804,0.0,1.0
2018-02-15,62.56,62.56,62.56,62.56,87,56.316055830795,56.316055830795,56.316055830795,56.316055830795,96.6459727995331,0.0,1.0
2018-02-16,62.56,62.56,62.56,62.56,46,56.316055830795,56.316055830795,56.316055830795,56.316055830795,51.1001695261899,0.0,1.0
2018-02-20,64.09,64.09,64.09,64.09,959,57.6933506744829,57.6933506744829,57.6933506744829,57.6933506744829,1065.327447296,0.0,1.0
2018-02-21,64.325,64.35,64.325,64.35,612,57.9048959609317,57.927400778639,57.9048959609317,57.927400778639,679.85442934844,0.0,1.0
2018-02-22,64.325,64.325,64.325,64.325,169,57.9048959609317,57.9048959609317,57.9048959609317,57.9048959609317,187.737579346219,0.0,1.0
2018-02-23,64.97,65.17,64.38,64.38,32304,58.4855202577806,58.6655587994391,57.9544065598878,57.9544065598878,35885.6494863921,0.0,1.0
2018-02-26,65.31,65.32,65.25,65.31,690,58.7915857786001,58.800587705683,58.7375742161025,58.7915857786001,766.502542892848,0.0,1.0
2018-02-27,65.24,66.49,65.24,66.49,611,58.7285722890196,59.8538131743856,58.7285722890196,59.8538131743856,678.74355609787,0.0,1.0
2018-02-28,64.87,64.96,64.87,64.96,439,58.3955009869513,58.4765183306976,58.3955009869513,58.4765183306976,487.673356999943,0.0,1.0
2018-03-01,64.12,64.17,64.12,64.17,291,57.7203564557317,57.7653660911464,57.7203564557317,57.7653660911464,323.26411591568,0.0,1.0
2018-03-02,63.66,63.66,62.84,63.04,8280,57.306267809917,57.306267809917,56.568109789117,56.7481483307755,9198.03051471419,0.0,1.0
2018-03-05,64.16,64.16,64.16,64.16,102,57.7563641640634,57.7563641640634,57.7563641640634,57.7563641640634,113.309071558073,0.0,1.0
2018-03-06,64.46,64.46,64.44,64.44,2335,58.0264219765512,58.0264219765512,58.0084181223854,58.0084181223854,2593.88904007942,0.0,1.0
2018-03-07,64.209,64.209,64.209,64.209,100,57.8004736067698,57.8004736067698,57.8004736067698,57.8004736067698,111.087325056935,0.0,1.0
2018-03-08,64.209,64.209,64.209,64.209,4,57.8004736067698,57.8004736067698,57.8004736067698,57.8004736067698,4.44349300227738,0.0,1.0
2018-03-09,65.5,65.5,65.5,65.5,117,58.9626223931757,58.9626223931757,58.9626223931757,58.9626223931757,129.972170316613,0.0,1.0
2018-03-12,65.5,65.5,65.5,65.5,117,58.9626223931757,58.9626223931757,58.9626223931757,58.9626223931757,129.972170316613,0.0,1.0
2018-03-13,65.5,65.5,65.5,65.5,26,58.9626223931757,58.9626223931757,58.9626223931757,58.9626223931757,28.882704514803,0.0,1.0
2018-03-14,65.12,65.245,65.069,65.245,901,58.6205491640245,58.7330732525611,58.5746393359016,58.7330732525611,1000.89679876298,0.0,1.0
2018-03-15,65.275,65.275,65.275,65.275,100,58.7600790338099,58.7600790338099,58.7600790338099,58.7600790338099,111.087325056934,0.0,1.0
2018-03-16,65.275,65.275,65.275,65.275,8,58.7600790338099,58.7600790338099,58.7600790338099,58.7600790338099,8.88698600455476,0.0,1.0
2018-03-19,64.3,64.3,64.3,64.3,3830,58.0603484393414,58.0603484393414,58.0603484393414,58.0603484393414,4241.60389352967,0.197688,1.0
2018-03-20,64.45,64.45,64.27,64.27,431,58.1957924870226,58.1957924870226,58.0332596298052,58.0332596298052,477.318871569527,0.0,1.0
2018-03-21,64.48,64.48,64.33,64.37,731,58.2228812965588,58.2228812965588,58.0874372488776,58.1235556615926,809.559385423027,0.0,1.0
2018-03-22,63.45,63.66,63.45,63.65,4618,57.2928321691479,57.4824538359016,57.2928321691479,57.4734242327229,5114.28897658487,0.0,1.0
2018-03-23,61.179,61.22,61.179,61.22,290,55.2422092872545,55.2792306602874,55.2422092872545,55.2792306602874,321.165830058383,0.0,1.0
2018-03-26,62.71,62.75,62.71,62.75,232,56.6246415339207,56.6607599466357,56.6246415339207,56.6607599466357,256.932664046706,0.0,1.0
2018-03-27,62.88,62.88,62.88,62.88,329,56.7781447879594,56.7781447879594,56.7781447879594,56.7781447879594,364.357096859337,0.0,1.0
2018-03-28,61.8,61.83,61.8,61.83,300,55.8029476446547,55.830036454191,55.8029476446547,55.830036454191,332.240513853499,0.0,1.0
2018-03-29,62.71,62.71,62.71,62.71,100,56.6246415339207,56.6246415339207,56.6246415339207,56.6246415339207,110.746837951166,0.0,1.0
2018-04-02,60.705,61.01,60.705,61.01,39443,54.8142060965819,55.0896089935337,54.8142060965819,55.0896089935337,43681.8752930786,0.0,1.0
2018-04-03,61.46,61.572,61.46,61.572,674,55.4959411365773,55.5970726921793,55.4959411365773,55.5970726921793,746.433687790862,0.0,1.0
2018-04-04,62.46,62.46,62.46,62.46,307,56.398901454452,56.398901454452,56.398901454452,56.398901454452,339.992792510081,0.0,1.0
2018-04-05,63.17,63.259,63.17,63.259,675,57.040003280143,57.1203667484339,57.040003280143,57.1203667484339,747.541156170374,0.0,1.0
2018-04-06,63.17,63.17,63.17,63.17,217,57.040003280143,57.040003280143,57.040003280143,57.040003280143,240.320638354031,0.0,1.0
2018-04-09,63.17,63.17,63.17,63.17,3,57.040003280143,57.040003280143,57.040003280143,57.040003280143,3.32240513853499,0.0,1.0
2018-04-10,62.98,62.98,62.98,62.98,1000,56.8684408197468,56.8684408197468,56.8684408197468,56.8684408197468,1107.46837951166,0.0,1.0
2018-04-11,63.05,63.05,62.81,62.81,1133,56.9316480419981,56.9316480419981,56.7149375657081,56.7149375657081,1254.76167398671,0.0,1.0
2018-04-12,63.45,63.55,63.35,63.35,789,57.2928321691479,57.3831282009354,57.2025361373605,57.2025361373605,873.792551434704,0.0,1.0
2018-04-13,63.45,63.45,63.45,63.45,7,57.2928321691479,57.2928321691479,57.2928321691479,57.2928321691479,7.75227865658165,0.0,1.0
2018-04-16,63.64,63.64,63.64,63.64,100,57.4643946295441,57.4643946295441,57.4643946295441,57.4643946295441,110.746837951166,0.0,1.0
2018-04-17,64.23,64.23,64.23,64.23,140,57.9971412170902,57.9971412170902,57.9971412170902,57.9971412170902,155.045573131633,0.0,1.0
2018-04-18,64.23,64.23,64.2299,64.2299,240,57.9971412170902,57.9971412170902,57.9970509210584,57.9970509210584,265.792411082799,0.0,1.0
2018-04-19,64.23,64.23,64.23,64.23,0,57.9971412170902,57.9971412170902,57.9971412170902,57.9971412170902,0,0.0,1.0
2018-04-20,63.13,63.32,63.13,63.32,3576,57.003884867428,57.1754473278242,57.003884867428,57.1754473278242,3960.30692513371,0.0,1.0
2018-04-23,63.2,63.2,63.09,63.09,500,57.0670920896793,57.0670920896793,56.9677664547131,56.9677664547131,553.734189755832,0.0,1.0
2018-04-24,62.42,62.42,62.42,62.42,2650,56.362783041737,56.362783041737,56.362783041737,56.362783041737,2934.79120570591,0.0,1.0
2018-04-25,62.7,62.71,62.4,62.4,597,56.6156119307419,56.6246415339207,56.3447238353795,56.3447238353795,661.158622568464,0.0,1.0
2018-04-26,63.24,63.535,62.85,63.535,976,57.1032105023942,57.3695837961673,56.7510559784231,57.3695837961673,1080.88913840339,0.0,1.0
2018-04-27,63.29,63.3,63.24,63.25,1120,57.148358518288,57.1573881214667,57.1032105023942,57.112240105573,1240.36458505306,0.0,1.0
2018-04-30,62.83,62.99,62.83,62.99,1937,56.7329967720656,56.8774704229256,56.7329967720656,56.8774704229256,2145.16625111409,0.0,1.0
2018-05-01,62.64,62.78,62.445,62.57,2814,56.5614343116694,56.6878487561719,56.3853570496839,56.4982270894182,3116.41601994583,0.0,1.0
2018-05-02,62.71,62.83,62.71,62.8,1095,56.6246415339207,56.7329967720656,56.6246415339207,56.7059079625294,1212.67787556527,0.0,1.0
2018-05-03,62.71,62.71,62.71,62.71,67,56.6246415339207,56.6246415339207,56.6246415339207,56.6246415339207,74.2003814272815,0.0,1.0
2018-05-04,62.71,62.71,62.71,62.71,2,56.6246415339207,56.6246415339207,56.6246415339207,56.6246415339207,2.21493675902333,0.0,1.0
2018-05-07,63.41,63.41,63.4,63.41,565,57.2567137564329,57.2567137564329,57.2476841532542,57.2567137564329,625.719634424091,0.0,1.0
2018-05-08,63.26,63.3,63.26,63.3,11208,57.1212697087517,57.1573881214667,57.1212697087517,57.1573881214667,12412.5055975667,0.0,1.0
2018-05-09,64.07,64.07,63.83,63.83,655,57.8526675662302,57.8526675662302,57.6359570899403,57.6359570899403,725.39178858014,0.0,1.0
2018-05-10,64.07,64.07,64.07,64.07,30,57.8526675662302,57.8526675662302,57.8526675662302,57.8526675662302,33.2240513853499,0.0,1.0
2018-05-11,64.07,64.07,64.07,64.07,0,57.8526675662302,57.8526675662302,57.8526675662302,57.8526675662302,0,0.0,1.0
2018-05-14,64.98,65.07,64.98,65.07,15115,58.6743614554962,58.7556278841049,58.6743614554962,58.7556278841049,16739.3845563188,0.0,1.0
2018-05-15,64.27,64.51,64.23,64.45,2423,58.0332596298052,58.2499701060951,57.9971412170902,58.1957924870226,2683.39588355676,0.0,1.0
2018-05-16,64.66,64.78,64.6,64.6,2554,58.3854141537763,58.4937693919212,58.3312365347038,58.3312365347038,2828.47424127279,0.0,1.0
2018-05-17,64.75,64.85,64.72,64.85,5700,58.466680582385,58.5569766141725,58.4395917728488,58.5569766141725,6312.56976321649,0.0,1.0
2018-05-18,64.75,64.75,64.75,64.75,38,58.466680582385,58.466680582385,58.466680582385,58.466680582385,42.0837984214432,0.0,1.0
2018-05-21,65.06,65.06,65.058,65.058,1000,58.7465982809262,58.7465982809262,58.7447923602904,58.7447923602904,1107.46837951166,0.0,1.0
2018-05-22,65.1,65.13,65.1,65.13,1054,58.7827166936411,58.8098055031774,58.7827166936411,58.8098055031774,1167.27167200529,0.0,1.0
2018-05-23,64.81,64.81,64.43,64.43,679,58.5208582014575,58.5208582014575,58.1777332806651,58.1777332806651,751.97102968842,0.0,1.0
2018-05-24,64.89,64.99,64.73,64.99,59998,58.5930950268875,58.6833910586749,58.4486213760275,58.6833910586749,66445.8878339408,0.0,1.0
2018-05-25,64.89,64.89,64.89,64.89,99,58.5930950268875,58.5930950268875,58.5930950268875,58.5930950268875,109.639369571655,0.0,1.0
2018-05-29,63.57,63.61,63.56,63.56,613,57.4011874072929,57.4373058200079,57.3921578041141,57.3921578041141,678.87811664065,0.0,1.0
2018-05-30,64.73,64.73,64.73,64.73,225,58.4486213760275,58.4486213760275,58.4486213760275,58.4486213760275,249.180385390124,0.0,1.0
2018-05-31,64.28,64.28,64.28,64.28,283,58.0422892329839,58.0422892329839,58.0422892329839,58.0422892329839,313.413551401801,0.0,1.0
2018-06-01,64.86,64.87,64.86,64.87,473,58.5660062173512,58.57503582053,58.5660062173512,58.57503582053,523.832543509017,0.0,1.0
2018-06-04,64.86,64.86,64.86,64.86,269,58.5660062173512,58.5660062173512,58.5660062173512,58.5660062173512,297.908994088638,0.0,1.0
2018-06-05,65.098,65.098,65.098,65.098,100,58.7809107730054,58.7809107730054,58.7809107730054,58.7809107730054,110.746837951166,0.0,1.0
2018-06-06,65.26,65.26,65.26,65.26,272,58.9271903445011,58.9271903445011,58.9271903445011,58.9271903445011,301.231399227173,0.0,1.0
2018-06-07,65.65,65.79,65.65,65.73,721,59.2793448684722,59.4057593129747,59.2793448684722,59.3515816939022,798.48470162791,0.0,1.0
2018-06-08,65.65,65.65,65.65,65.65,0,59.2793448684722,59.2793448684722,59.2793448684722,59.2793448684722,0,0.0,1.0
2018-06-11,65.9,65.9,65.9,65.9,370,59.5050849479409,59.5050849479409,59.5050849479409,59.5050849479409,409.763300419316,0.0,1.0
2018-06-12,65.93,65.93,65.93,65.93,2280,59.5321737574771,59.5321737574771,59.5321737574771,59.5321737574771,2525.02790528659,0.0,1.0
2018-06-13,65.88,66.03,65.88,66.03,1742,59.4870257415834,59.6224697892646,59.4870257415834,59.6224697892646,1929.20991710932,0.0,1.0
2018-06-14,65.88,65.88,65.88,65.88,0,59.4870257415834,59.4870257415834,59.4870257415834,59.4870257415834,0,0.0,1.0
2018-06-15,65.74,65.74,65.74,65.74,151,59.3606112970809,59.3606112970809,59.3606112970809,59.3606112970809,167.227725306261,0.0,1.0
2018-06-18,65.244,65.244,65.244,65.244,400,59.1605207084018,59.1605207084018,59.1605207084018,59.1605207084018,441.132019926486,0.274406,1.0
2018-06-19,65.244,65.244,65.244,65.244,46,59.1605207084018,59.1605207084018,59.1605207084018,59.1605207084018,50.7301822915459,0.0,1.0
2018-06-20,65.4,65.4,65.29,65.29,699,59.3019749606014,59.3019749606014,59.2022315776401,59.2022315776401,770.878204821535,0.0,1.0
2018-06-21,64.92,64.92,64.92,64.92,918,58.8667311076796,58.8667311076796,58.8667311076796,58.8667311076796,1012.39798573129,0.0,1.0
2018-06-22,65.068,65.068,65.068,65.068,108,59.0009312956638,59.0009312956638,59.0009312956638,59.0009312956638,119.105645380151,0.0,1.0
2018-06-25,63.959,63.959,63.959,63.959,262,57.9953366438089,57.9953366438089,57.9953366438089,57.9953366438089,288.941473051849,0.0,1.0
2018-06-26,64.12,64.15,64.12,64.15,326,58.1413246861432,58.1685274269508,58.1413246861432,58.1685274269508,359.522596240086,0.0,1.0
2018-06-27,64.33,64.33,64.33,64.33,600,58.3317438717965,58.3317438717965,58.3317438717965,58.3317438717965,661.698029889729,0.0,1.0
2018-06-28,64.33,64.33,64.33,64.33,81,58.3317438717965,58.3317438717965,58.3317438717965,58.3317438717965,89.3292340351134,0.0,1.0
2018-06-29,64.4,64.58,64.4,64.558,1380,58.3952169336809,58.5584333785266,58.3952169336809,58.5384847019343,1521.90546874638,0.0,1.0
2018-07-02,64.4,64.4,64.4,64.4,147,58.3952169336809,58.3952169336809,58.3952169336809,58.3952169336809,162.116017322984,0.0,1.0
2018-07-03,64.4,64.4,64.4,64.4,101,58.3952169336809,58.3952169336809,58.3952169336809,58.3952169336809,111.385835031438,0.0,1.0
2018-07-05,64.4,64.4,64.4,64.4,66,58.3952169336809,58.3952169336809,58.3952169336809,58.3952169336809,72.7867832878702,0.0,1.0
2018-07-06,65.02,65.02,64.55,64.55,539,58.9574069103716,58.9574069103716,58.531230637719,58.531230637719,594.42539685094,0.0,1.0
2018-07-09,65.45,65.45,65.45,65.45,600,59.3473128619474,59.3473128619474,59.3473128619474,59.3473128619474,661.698029889729,0.0,1.0
2018-07-10,65.45,65.45,65.45,65.45,0,59.3473128619474,59.3473128619474,59.3473128619474,59.3473128619474,0,0.0,1.0
2018-07-11,65.39,65.54,65.39,65.53,1516,59.2929073803322,59.4289210843703,59.2929073803322,59.4198535041011,1671.89035552138,0.0,1.0
2018-07-12,65.39,65.39,65.39,65.39,21,59.2929073803322,59.2929073803322,59.2929073803322,59.2929073803322,23.1594310461405,0.0,1.0
2018-07-13,65.39,65.39,65.39,65.39,65,59.2929073803322,59.2929073803322,59.2929073803322,59.2929073803322,71.683953238054,0.0,1.0
2018-07-16,65.39,65.39,65.39,65.39,20,59.2929073803322,59.2929073803322,59.2929073803322,59.2929073803322,22.0566009963243,0.0,1.0
2018-07-17,66.57,66.57,66.57,66.57,200,60.3628818520984,60.3628818520984,60.3628818520984,60.3628818520984,220.566009963243,0.0,1.0
2018-07-18,66.59,66.59,66.41,66.41,521,60.3810170126368,60.3810170126368,60.2178005677911,60.2178005677911,574.574455954248,0.0,1.0
2018-07-19,66.59,66.59,66.59,66.59,0,60.3810170126368,60.3810170126368,60.3810170126368,60.3810170126368,0,0.0,1.0
2018-07-20,66.38,66.39,66.38,66.39,1112,60.1905978269835,60.1996654072527,60.1905978269835,60.1996654072527,1226.34701539563,0.0,1.0
2018-07-23,66.51,66.51,66.38,66.38,668,60.3084763704832,60.3084763704832,60.1905978269835,60.1905978269835,736.690473277232,0.0,1.0
2018-07-24,66.82,66.82,66.82,66.82,100,60.5895713588285,60.5895713588285,60.5895713588285,60.5895713588285,110.283004981622,0.0,1.0
2018-07-25,66.82,66.82,66.82,66.82,90,60.5895713588285,60.5895713588285,60.5895713588285,60.5895713588285,99.2547044834594,0.0,1.0
2018-07-26,66.82,66.82,66.82,66.82,90,60.5895713588285,60.5895713588285,60.5895713588285,60.5895713588285,99.2547044834594,0.0,1.0
2018-07-27,66.82,66.82,66.82,66.82,34,60.5895713588285,60.5895713588285,60.5895713588285,60.5895713588285,37.4962216937513,0.0,1.0
2018-07-30,66.11,66.11,66.11,66.11,224,59.945773159715,59.945773159715,59.945773159715,59.945773159715,247.033931158832,0.0,1.0
2018-07-31,66.4,66.4,66.4,66.4,740,60.2087329875219,60.2087329875219,60.2087329875219,60.2087329875219,816.094236864,0.0,1.0
2018-08-01,66.39,66.57,66.39,66.39,3215,60.1996654072527,60.3628818520984,60.1996654072527,60.1996654072527,3545.59861015913,0.0,1.0
2018-08-02,66.8,66.8,66.8,66.8,134,60.5714361982901,60.5714361982901,60.5714361982901,60.5714361982901,147.779226675373,0.0,1.0
2018-08-03,67.04,67.04,67.04,67.04,1030,60.789058124751,60.789058124751,60.789058124751,60.789058124751,1135.9149513107,0.0,1.0
2018-08-06,67.4,67.4,67.4,67.4,600,61.1154910144424,61.1154910144424,61.1154910144424,61.1154910144424,661.69802988973,0.0,1.0
2018-08-07,67.73,67.747,67.73,67.74,974,61.4147211633262,61.4301360497838,61.4147211633262,61.4237887435954,1074.15646852099,0.0,1.0
2018-08-08,67.805,67.805,67.805,67.805,100,61.4827280153452,61.4827280153452,61.4827280153452,61.4827280153452,110.283004981622,0.0,1.0
2018-08-09,67.805,67.805,67.805,67.805,1,61.4827280153452,61.4827280153452,61.4827280153452,61.4827280153452,1.10283004981622,0.0,1.0
2018-08-10,67.805,67.805,67.805,67.805,0,61.4827280153452,61.4827280153452,61.4827280153452,61.4827280153452,0,0.0,1.0
2018-08-13,67.0,67.27,67.0,67.27,378,60.7527878036742,60.9976124709428,60.7527878036742,60.9976124709428,416.869758830529,0.0,1.0
2018-08-14,67.45,67.45,67.19,67.19,3064,61.1608289157884,61.1608289157884,60.9250718287891,60.9250718287891,3379.07127263689,0.0,1.0
2018-08-15,67.45,67.45,67.45,67.45,87,61.1608289157884,61.1608289157884,61.1608289157884,61.1608289157884,95.9462143340108,0.0,1.0
2018-08-16,67.47,67.47,67.47,67.47,100,61.1789640763269,61.1789640763269,61.1789640763269,61.1789640763269,110.283004981621,0.0,1.0
2018-08-17,67.47,67.47,67.47,67.47,32,61.1789640763269,61.1789640763269,61.1789640763269,61.1789640763269,35.2905615941189,0.0,1.0
2018-08-20,67.68,67.78,67.674,67.78,2234,61.3693832619802,61.4600590646722,61.3639427138187,61.4600590646722,2463.72233128942,0.0,1.0
2018-08-21,67.91,68.07,67.9,68.07,5345,61.5779376081719,61.7230188924792,61.5688700279027,61.7230188924792,5894.62661626767,0.0,1.0
2018-08-22,67.93,67.93,67.93,67.93,800,61.5960727687103,61.5960727687103,61.5960727687103,61.5960727687103,882.264039852972,0.0,1.0
2018-08-23,67.93,67.93,67.93,67.93,101,61.5960727687103,61.5960727687103,61.5960727687103,61.5960727687103,111.385835031438,0.0,1.0
2018-08-24,67.94,67.94,67.94,67.94,100,61.6051403489795,61.6051403489795,61.6051403489795,61.6051403489795,110.283004981622,0.0,1.0
2018-08-27,67.94,67.94,67.94,67.94,72,61.6051403489795,61.6051403489795,61.6051403489795,61.6051403489795,79.4037635867675,0.0,1.0
2018-08-28,67.94,67.94,67.94,67.94,11,61.6051403489795,61.6051403489795,61.6051403489795,61.6051403489795,12.1311305479784,0.0,1.0
2018-08-29,69.1,69.1,69.1,69.1,165,62.6569796602073,62.6569796602073,62.6569796602073,62.6569796602073,181.966958219675,0.0,1.0
2018-08-30,68.9,68.9,68.9,68.9,177,62.4756280548232,62.4756280548232,62.4756280548232,62.4756280548232,195.20091881747,0.0,1.0
2018-08-31,68.77,68.77,68.77,68.77,101,62.3577495113235,62.3577495113235,62.3577495113235,62.3577495113235,111.385835031438,0.0,1.0
2018-09-04,68.77,68.77,68.77,68.77,54,62.3577495113235,62.3577495113235,62.3577495113235,62.3577495113235,59.5528226900757,0.0,1.0
2018-09-05,68.453,68.515,68.453,68.515,872,62.0703072167897,62.1265262144588,62.0703072167897,62.1265262144588,961.66780343974,0.0,1.0
2018-09-06,68.453,68.453,68.453,68.453,0,62.0703072167897,62.0703072167897,62.0703072167897,62.0703072167897,0,0.0,1.0
2018-09-07,68.13,68.25,67.98,67.98,710,61.7774243740944,61.8862353373249,61.6414106700563,61.6414106700563,783.009335369513,0.0,1.0
2018-09-10,68.2,68.2,68.2,68.2,772,61.8408974359788,61.8408974359788,61.8408974359788,61.8408974359788,851.384798458119,0.0,1.0
2018-09-11,68.56,68.56,68.54,68.54,559,62.1673303256702,62.1673303256702,62.1491951651318,62.1491951651318,616.481997847265,0.0,1.0
2018-09-12,68.56,68.56,68.56,68.56,5,62.1673303256702,62.1673303256702,62.1673303256702,62.1673303256702,5.51415024908108,0.0,1.0
2018-09-13,68.81,68.81,68.81,68.81,257,62.3940198324003,62.3940198324003,62.3940198324003,62.3940198324003,283.427322802767,0.0,1.0
2018-09-14,68.91,69.04,68.91,69.04,1713,62.4846956350924,62.6025741785921,62.4846956350924,62.6025741785921,1889.14787533518,0.0,1.0
2018-09-17,68.91,68.91,68.91,68.91,29,62.4846956350924,62.4846956350924,62.4846956350924,62.4846956350924,31.9820714446702,0.0,1.0
2018-09-18,68.86,68.87,68.67,68.67,2046,62.4393577337464,62.4484253140156,62.2670737086315,62.2670737086315,2256.39028192398,0.0,1.0
2018-09-19,68.87,68.91,68.733,68.733,1540,62.4484253140156,62.4846956350924,62.3241994643275,62.3241994643275,1698.35827671697,0.0,1.0
2018-09-20,68.87,68.87,68.87,68.87,142,62.4484253140156,62.4484253140156,62.4484253140156,62.4484253140156,156.601867073903,0.0,1.0
2018-09-21,69.455,69.691,69.455,69.691,5800,62.9788787597641,63.1928736541173,62.9788787597641,63.1928736541173,6396.41428893405,0.0,1.0
2018-09-24,69.06,69.15,69.02,69.15,17589,62.8886962334387,62.9706537002937,62.8522706926142,62.9706537002937,19315.0186400928,0.295544,1.0
2018-09-25,69.04,69.08,69.04,69.073,6290,62.8704834630264,62.9069090038509,62.8704834630264,62.9005345342066,6907.24130116457,0.0,1.0
2018-09-26,69.065,69.065,69.065,69.065,300,62.8932494260417,62.8932494260417,62.8932494260417,62.8932494260417,329.439171756657,0.0,1.0
2018-09-27,69.065,69.065,69.065,69.065,29,62.8932494260417,62.8932494260417,62.8932494260417,62.8932494260417,31.8457866031435,0.0,1.0
2018-09-28,69.065,69.065,69.065,69.065,13,62.8932494260417,62.8932494260417,62.8932494260417,62.8932494260417,14.2756974427885,0.0,1.0
2018-10-01,69.48,69.48,69.48,69.48,400,63.2711644120956,63.2711644120956,63.2711644120956,63.2711644120956,439.252229008875,0.0,1.0
2018-10-02,69.48,69.48,69.48,69.48,0,63.2711644120956,63.2711644120956,63.2711644120956,63.2711644120956,0,0.0,1.0
2018-10-03,69.522,69.559,69.522,69.559,1789,63.3094112299612,63.3431048552239,63.3094112299612,63.3431048552239,1964.5555942422,0.0,1.0
2018-10-04,68.93,69.0,68.761,69.0,600,62.7703132257592,62.834057922202,62.6164153157758,62.834057922202,658.878343513313,0.0,1.0
2018-10-05,68.12,68.12,68.12,68.12,1000,62.0326960240638,62.0326960240638,62.0326960240638,62.0326960240638,1098.13057252219,0.0,1.0
2018-10-08,68.35,68.35,68.114,68.114,379,62.2421428838044,62.2421428838044,62.0272321929401,62.0272321929401,416.191486985909,0.0,1.0
2018-10-09,68.25,68.28,68.25,68.28,1557,62.1510790317433,62.1783981873616,62.1510790317433,62.1783981873616,1709.78930141705,0.0,1.0
2018-10-10,66.343,67.38,66.22,67.38,1701,60.4144913729369,61.3588235188111,60.3024828349017,61.3588235188111,1867.92010386024,0.0,1.0
2018-10-11,64.552,65.68,64.552,65.68,722,58.7835377825215,59.8107380337714,58.7835377825215,59.8107380337714,792.85027336102,0.0,1.0
2018-10-12,65.7,65.7,65.7,65.7,305,59.8289508041836,59.8289508041836,59.8289508041836,59.8289508041836,334.929824619268,0.0,1.0
2018-10-15,65.7,65.7,65.7,65.7,148,59.8289508041836,59.8289508041836,59.8289508041836,59.8289508041836,162.523324733284,0.0,1.0
2018-10-16,66.525,66.525,66.09,66.09,1742,60.5802275836882,60.5802275836882,60.1840998272222,60.1840998272222,1912.94345733365,0.0,1.0
2018-10-17,66.488,66.69,66.488,66.69,1073,60.5465339584256,60.7304829395891,60.5465339584256,60.7304829395891,1178.29410431631,0.0,1.0
2018-10-18,65.41,65.65,65.41,65.65,782,59.5648656332062,59.783418878153,59.5648656332062,59.783418878153,858.738107712352,0.0,1.0
2018-10-19,65.449,66.141,65.449,66.141,3883,59.6003805355101,60.2305423917733,59.6003805355101,60.2305423917733,4264.04101310366,0.0,1.0
2018-10-22,65.449,65.449,65.449,65.449,48,59.6003805355101,59.6003805355101,59.6003805355101,59.6003805355101,52.710267481065,0.0,1.0
2018-10-23,65.07,65.07,64.15,64.55,5261,59.2552485361983,59.2552485361983,58.4174610972356,58.7817165054802,5777.26494203923,0.0,1.0
2018-10-24,65.07,65.07,65.07,65.07,197,59.2552485361983,59.2552485361983,59.2552485361983,59.2552485361983,216.331722786871,0.0,1.0
2018-10-25,63.84,63.84,63.84,63.84,1000,58.135163155846,58.135163155846,58.135163155846,58.135163155846,1098.13057252219,0.0,1.0
2018-10-26,62.65,63.31,62.65,63.16,2019,57.0515033163182,57.6525247399218,57.0515033163182,57.5159289618301,2217.1256259223,0.0,1.0
2018-10-29,62.269,63.1,62.269,63.1,3284,56.7045500399651,57.4612906505934,56.7045500399651,57.4612906505934,3606.26080016287,0.0,1.0
2018-10-30,63.448,63.448,62.675,62.97,2339,57.7781928557662,57.7781928557662,57.0742692793335,57.3429076429139,2568.5274091294,0.0,1.0
2018-10-31,64.9,64.91,64.71,64.71,3437,59.1004399876943,59.1095463729004,58.9274186687781,58.9274186687781,3774.27477775876,0.0,1.0
2018-11-01,64.841,64.841,64.841,64.841,134,59.0467123149782,59.0467123149782,59.0467123149782,59.0467123149782,147.149496717973,0.0,1.0
2018-11-02,64.575,65.16,64.165,65.16,1175,58.8044824684955,59.3372060030533,58.4311206750448,59.3372060030533,1290.30342271357,0.0,1.0
2018-11-05,64.89,64.89,64.49,64.6,4325,59.0913336024882,59.0913336024882,58.7270781942436,58.8272484315108,4749.41472615847,0.0,1.0
2018-11-06,64.89,64.89,64.89,64.89,14,59.0913336024882,59.0913336024882,59.0913336024882,59.0913336024882,15.3738280153106,0.0,1.0
2018-11-07,66.64,66.64,66.0,66.0,2328,60.6849510135585,60.6849510135585,60.1021423603671,60.1021423603671,2556.44797283166,0.0,1.0
2018-11-08,66.41,66.68,66.41,66.68,2211,60.4755041538179,60.721376554383,60.4755041538179,60.721376554383,2427.96669584656,0.0,1.0
2018-11-09,65.872,65.872,65.714,65.714,630,59.9855806297288,59.9855806297288,59.8416997434722,59.8416997434722,691.822260688979,0.0,1.0
2018-11-12,65.32,65.32,65.32,65.32,430,59.4829081663512,59.4829081663512,59.4829081663512,59.4829081663512,472.196146184541,0.0,1.0
2018-11-13,64.909,64.909,64.909,64.909,132,59.1086357343798,59.1086357343798,59.1086357343798,59.1086357343798,144.953235572929,0.0,1.0
2018-11-14,64.44,64.44,64.44,64.44,287,58.681546268213,58.681546268213,58.681546268213,58.681546268213,315.163474313868,0.0,1.0
2018-11-15,63.971,63.971,63.971,63.971,134,58.2544568020461,58.2544568020461,58.2544568020461,58.2544568020461,147.149496717973,0.0,1.0
2018-11-16,65.13,65.13,64.787,64.91,3159,59.309886847435,59.309886847435,58.9975378348652,59.1095463729004,3468.99447859759,0.0,1.0
2018-11-19,63.925,63.925,63.91,63.91,1045,58.212567430098,58.212567430098,58.1989078522888,58.1989078522888,1147.54644828569,0.0,1.0
2018-11-20,62.9,63.13,62.66,63.13,57758,57.2791629464711,57.4886098062117,57.0606097015243,57.4886098062117,63425.8256077365,0.0,1.0
2018-11-21,63.25,63.46,63.25,63.46,711,57.5978864286851,57.7891205180136,57.5978864286851,57.7891205180136,780.770837063277,0.0,1.0
2018-11-23,62.9353,62.9353,62.68,62.68,616,57.3113084862487,57.3113084862487,57.0788224719365,57.0788224719365,676.448432673668,0.0,1.0
2018-11-26,63.51,63.51,63.51,63.51,116,57.8346524440442,57.8346524440442,57.8346524440442,57.8346524440442,127.383146412574,0.0,1.0
2018-11-27,63.81,63.81,63.44,63.44,4404,58.1078440002277,58.1078440002277,57.7709077476013,57.7709077476013,4836.16704138771,0.0,1.0
2018-11-28,63.81,63.81,63.81,63.81,151,58.1078440002277,58.1078440002277,58.1078440002277,58.1078440002277,165.81771645085,0.0,1.0
2018-11-29,64.898,65.16,64.898,65.14,2155,59.0986187106531,59.3372060030533,59.0986187106531,59.3189932326411,2366.47138378532,0.0,1.0
2018-11-30,65.74,65.74,65.24,65.32,6397,59.8653763450081,59.8653763450081,59.4100570847023,59.4829081663512,7024.74127242444,0.0,1.0
2018-12-03,66.33,66.55,66.28,66.44,2795,60.4026530721689,60.6029935467035,60.3571211461384,60.5028233094362,3069.27495019952,0.0,1.0
2018-12-04,64.49,66.16,64.49,66.16,1799,58.7270781942436,60.247844523665,58.7270781942436,60.247844523665,1975.53689996742,0.0,1.0
2018-12-06,63.5,63.5,63.21,63.42,2695,57.8255460588381,57.8255460588381,57.5614608878607,57.7526949771891,2959.4618929473,0.0,1.0
2018-12-07,62.94,63.181,62.87,63.181,1385,57.3155884872955,57.5350523707629,57.2518437908527,57.5350523707629,1520.91084294323,0.0,1.0
2018-12-10,61.58,62.5,61.57,62.5,2063,56.0771200992637,56.9149075382264,56.0680137140576,56.9149075382264,2265.44337111328,0.0,1.0
2018-12-11,63.466,63.466,63.466,63.466,224,57.7945843491373,57.7945843491373,57.7945843491373,57.7945843491373,245.98124824497,0.0,1.0
2018-12-12,63.44,63.54,63.44,63.54,2624,57.7709077476013,57.8619715996625,57.7709077476013,57.8619715996625,2881.49462229822,0.0,1.0
2018-12-13,63.44,63.44,63.44,63.44,1,57.7709077476013,57.7709077476013,57.7709077476013,57.7709077476013,1.09813057252219,0.0,1.0
2018-12-14,62.15,62.78,62.15,62.78,1770,56.5961840560124,57.1698863239977,56.5961840560124,57.1698863239977,1943.69111336427,0.0,1.0
2018-12-17,61.8135,61.8135,61.57,61.57,1498,56.2897541938265,56.2897541938265,56.0680137140576,56.0680137140576,1644.99959763824,0.0,1.0
2018-12-18,60.79,61.38,60.49,61.241,3364,55.3577156679805,55.8949923951414,55.0845241117971,55.7684136407764,3694.11124596464,0.0,1.0
2018-12-19,59.685,61.43,59.685,61.43,1989,54.3514601027047,55.940524321172,54.3514601027047,55.940524321172,2184.18170874663,0.0,1.0
2018-12-20,58.68,58.68,58.44,58.53,4270,53.43626838949,53.43626838949,53.2177151445432,53.2996726113983,4689.01754466975,0.0,1.0
2018-12-21,57.585,58.7,57.585,58.54,41232,52.6728291219042,53.6927163229274,52.6728291219042,53.5463647963232,45077.2202591377,0.256644,1.0
2018-12-24,56.27,56.27,56.27,56.27,335,51.4700025126256,51.4700025126256,51.4700025126256,51.4700025126256,366.241482023942,0.0,1.0
2018-12-26,57.989,57.989,56.22,56.22,4321,53.0423667265798,53.0423667265798,51.4242676605618,51.4242676605618,4723.9684890312,0.0,1.0
2018-12-27,57.514,57.84,57.514,57.76,2135,52.6078856319735,52.9060768674297,52.6078856319735,52.8329011041275,2334.10616155557,0.0,1.0
2018-12-28,59.052,59.64,59.052,59.33,8335,54.0146896814567,54.5525315417273,54.0146896814567,54.2689754589316,9112.30672438672,0.0,1.0
2018-12-31,59.384,59.5,59.29,59.34,4685,54.3183690991605,54.4244739559485,54.2323875772805,54.2781224293443,5121.9144575587,0.0,1.0
2019-01-02,59.7231,59.9,59.12,59.14,1768,54.6285428658573,54.7903527724591,54.0768890802635,54.095183021089,1932.88041856218,0.0,1.0
2019-01-03,58.13,59.135,58.13,58.86,5235,53.1713390093998,54.0906095358826,53.1713390093998,53.8390678495316,5723.20644297115,0.0,1.0
2019-01-04,60.22,60.22,59.5,59.5,13309,55.0830558256676,55.0830558256676,54.4244739559485,54.4244739559485,14550.1727888258,0.0,1.0
2019-01-07,60.768,60.847,60.19,60.19,1295,55.5843098042871,55.6565708705479,55.0556149144293,55.0556149144293,1415.76931110747,0.0,1.0
2019-01-08,61.14,61.29,60.64,61.19,7234,55.9245771036419,56.0617816598334,55.4672285830037,55.9703119557057,7908.62949540655,0.0,1.0
2019-01-09,61.42,61.444,61.35,61.444,2554,56.1806922751993,56.20264500419,56.11666348231,56.20264500419,2792.18132862432,0.0,1.0
2019-01-10,61.68,61.68,61.17,61.17,3339,56.4185135059312,56.4185135059312,55.9520180148802,55.9520180148802,3650.38898053117,0.0,1.0
2019-01-11,61.623,61.623,61.36,61.5,1451,56.3663757745784,56.3663757745784,56.1258104527227,56.2538680385014,1586.31758333355,0.0,1.0
2019-01-14,61.283,61.36,61.283,61.36,151,56.0553787805445,56.1258104527227,56.0553787805445,56.1258104527227,165.081981449597,0.0,1.0
2019-01-15,61.977,61.98,61.95,61.98,1091,56.6901785271903,56.6929226183141,56.6654817070758,56.6929226183141,1192.74464742722,0.0,1.0
2019-01-16,62.231,62.231,62.231,62.231,150,56.9225115756745,56.9225115756745,56.9225115756745,56.9225115756745,163.988723294302,0.0,1.0
2019-01-17,62.609,62.609,62.24,62.24,1281,57.268267057277,57.268267057277,56.930743849046,56.930743849046,1400.46369693334,0.0,1.0
2019-01-18,63.35,63.4,63.09,63.09,2653,57.9460575648629,57.9917924169267,57.708236334131,57.708236334131,2900.41388599856,0.0,1.0
2019-01-22,62.46,62.89,62.23,62.89,17400,57.1319771981268,57.5252969258757,56.9215968786332,57.5252969258757,19022.6919021391,0.0,1.0
2019-01-23,62.62,62.99,62.579,62.99,1588,57.2783287247311,57.6167666300034,57.2408261460387,57.6167666300034,1736.09395060901,0.0,1.0
2019-01-24,62.62,62.68,62.39,62.64,3993,57.2783287247311,57.3332105472076,57.0679484052375,57.2966226655566,4365.37981409432,0.0,1.0
2019-01-25,63.05,63.31,63.05,63.31,1013,57.6716484524799,57.9094696832118,57.6716484524799,57.9094696832118,1107.47051131419,0.0,1.0
2019-01-28,62.5,62.51,62.27,62.27,5181,57.1685650797779,57.1777120501907,56.9581847602843,56.9581847602843,5664.17050258519,0.0,1.0
2019-01-29,62.32,62.62,62.298,62.51,5746,57.0039196123481,57.2783287247311,56.98379627744,57.1777120501907,6281.86136032707,0.0,1.0
2019-01-30,63.373,63.373,62.904,62.94,1423,57.9670955968122,57.9670955968122,57.5381026844536,57.5710317779395,1555.70635498528,0.0,1.0
2019-01-31,64.05,64.05,63.63,63.63,2424,58.5863454937564,58.5863454937564,58.2021727364203,58.2021727364203,2650.05776843592,0.0,1.0
2019-02-01,64.04,64.28,64.04,64.28,2300,58.5771985233436,58.79672581325,58.5771985233436,58.79672581325,2514.4937571793,0.0,1.0
2019-02-04,64.427,64.427,64.427,64.427,0,58.9311862783176,58.9311862783176,58.9311862783176,58.9311862783176,0,0.0,1.0
2019-02-05,64.75,64.75,64.73,64.73,372,59.2266334226499,59.2266334226499,59.2083394818244,59.2083394818244,406.692033769869,0.0,1.0
2019-02-06,64.62,64.73,64.6,64.73,5869,59.107722807284,59.2083394818244,59.0894288664584,59.2083394818244,6416.33211342839,0.0,1.0
2019-02-07,63.9,64.29,63.61,64.16,3640,58.4491409375649,58.8058727836627,58.1838787955947,58.6869621682968,3979.45968527507,0.0,1.0
2019-02-08,63.89,63.92,63.54,63.73,20853,58.4399939671522,58.4674348783904,58.1198500027054,58.2936424405479,22797.7123123739,0.0,1.0
2019-02-11,64.038,64.04,64.035,64.04,295,58.5753691292611,58.5771985233436,58.5726250381372,58.5771985233436,322.511155812127,0.0,1.0
2019-02-12,64.809,64.93,64.63,64.63,2736,59.2806005480852,59.3912788900797,59.1168697776967,59.1168697776967,2991.15431288807,0.0,1.0
2019-02-13,65.017,65.137,65.017,65.137,165,59.4708575326707,59.5806211776239,59.4708575326707,59.5806211776239,180.387595623732,0.0,1.0
2019-02-14,64.8,64.85,64.63,64.81,11181,59.2723682747137,59.3181031267775,59.1168697776967,59.2815152451265,12223.7194343573,0.0,1.0
2019-02-15,65.491,65.491,65.42,65.42,1545,59.9044239302357,59.9044239302357,59.8394804403051,59.8394804403051,1689.08384993131,0.0,1.0
2019-02-19,65.69,65.78,65.25,65.25,8174,60.0864486414498,60.1687713751646,59.6839819432881,59.6839819432881,8936.29216138416,0.0,1.0
2019-02-20,65.705,65.78,65.6,65.702,3963,60.1001690970689,60.1687713751646,60.0041259077349,60.0974250059451,4332.58206943546,0.0,1.0
2019-02-21,65.5426,65.5426,65.5426,65.5426,131,59.9516222975656,59.9516222975656,59.9516222975656,59.9516222975656,143.216818343691,0.0,1.0
2019-02-22,66.02,66.02,66.02,66.02,264,60.388298665071,60.388298665071,60.388298665071,60.388298665071,288.620152997972,0.0,1.0
2019-02-25,66.1578,66.52,66.1578,66.52,345,60.5143439173589,60.8456471857092,60.5143439173589,60.8456471857092,377.174063576895,0.0,1.0
2019-02-26,66.178,66.254,66.178,66.254,368,60.5328207975927,60.6023377727297,60.5328207975927,60.6023377727297,402.319001148688,0.0,1.0
2019-02-27,66.22,66.22,66.08,66.08,2760,60.5712380733263,60.5712380733263,60.4431804875476,60.4431804875476,3017.39250861516,0.0,1.0
2019-02-28,65.981,66.17,65.981,66.17,479,60.3526254804612,60.5255032212625,60.3526254804612,60.5255032212625,523.670656386471,0.0,1.0
2019-03-01,66.431,66.54,66.41,66.54,1086,60.7642391490356,60.8639411265347,60.7450305111688,60.8639411265347,1187.27835665075,0.0,1.0
2019-03-04,66.167,66.78,66.167,66.78,14797,60.5227591301386,61.0834684164411,60.5227591301386,61.0834684164411,16176.9409239053,0.0,1.0
2019-03-05,66.09,66.219,66.06,66.06,1662,60.4523274579603,60.570323376285,60.424886546722,60.424886546722,1816.99505410087,0.0,1.0
2019-03-06,65.672,65.73,65.6,65.73,416,60.0699840947068,60.1230365231008,60.0041259077349,60.1230365231008,454.795392602864,0.0,1.0
2019-03-07,65.1,65.1,65.1,65.1,0,59.5467773870966,59.5467773870966,59.5467773870966,59.5467773870966,0,0.0,1.0
2019-03-08,64.973,64.973,64.55,64.56,5874,59.4306108628545,59.4306108628545,59.0436940143946,59.0528409848074,6421.79840420488,0.0,1.0
2019-03-11,65.948,65.948,65.53,65.53,556,60.3224404780991,60.3224404780991,59.9400971148455,59.9400971148455,607.851534344213,0.0,1.0
2019-03-12,66.159,66.37,66.159,66.37,433,60.5154415538084,60.7084426295177,60.5154415538084,60.7084426295177,473.380781242886,0.0,1.0
2019-03-13,66.669,66.669,66.59,66.6,17704,60.9819370448594,60.9819370448594,60.9096759785986,60.9188229490113,19355.0423813488,0.0,1.0
2019-03-14,66.676,66.69,66.676,66.69,721,60.9883399241483,61.0011456827262,60.9883399241483,61.0011456827262,788.239129967946,0.0,1.0
2019-03-15,66.762,66.762,66.762,66.762,5,61.2968343070774,61.2968343070774,61.2968343070774,61.2968343070774,5.44579510138679,0.251264,1.0
2019-03-18,67.033,67.033,66.94,66.94,2452,61.5456501319062,61.5456501319062,61.4602631514299,61.4602631514299,2670.61791772008,0.0,1.0
2019-03-19,66.9931,67.31,66.9931,67.31,12348,61.5090163628631,61.799974794185,61.5090163628631,61.799974794185,13448.9355823848,0.0,1.0
2019-03-20,66.85,67.15,66.85,67.15,254,61.3776305896786,61.6530724621828,61.3776305896786,61.6530724621828,276.646391150449,0.0,1.0
2019-03-21,67.574,67.574,67.03,67.03,5088,62.0423636419887,62.0423636419887,61.5428957131811,61.5428957131811,5541.6410951712,0.0,1.0
2019-03-22,66.357,66.357,66.357,66.357,389,60.9249877791968,60.9249877791968,60.9249877791968,60.9249877791968,423.682858887892,0.0,1.0
2019-03-25,66.227,66.227,66.227,66.227,76,60.805629634445,60.805629634445,60.805629634445,60.805629634445,82.7760855410792,0.0,1.0
2019-03-26,66.63,66.63,66.517,66.517,170,61.1756398831756,61.1756398831756,61.071890111199,61.071890111199,185.157033447151,0.0,1.0
2019-03-27,66.353,66.353,66.353,66.353,0,60.9213152208967,60.9213152208967,60.9213152208967,60.9213152208967,0,0.0,1.0
2019-03-28,66.644,66.644,66.4,66.43,2789,61.1884938372258,61.1884938372258,60.9644677809224,60.9920119681728,3037.66450755355,0.0,1.0
2019-03-29,67.066,67.066,67.066,67.066,3,61.5759487378816,61.5759487378816,61.5759487378816,61.5759487378816,3.26747706083208,0.0,1.0
2019-04-01,67.886,67.886,67.53,67.53,429,62.328823189393,62.328823189393,62.0019655006881,62.0019655006881,467.249219698987,0.0,1.0
2019-04-02,67.91,67.91,67.82,67.82,255,62.3508585391933,62.3508585391933,62.2682259774421,62.2682259774421,277.735550170727,0.0,1.0
2019-04-03,68.124,68.262,67.96,68.26,2772,62.5473404082463,62.6740436695982,62.396765517944,62.6722073904482,3019.14880420884,0.0,1.0
2019-04-04,68.205,68.205,68.205,68.205,22,62.6217097138224,62.6217097138224,62.6217097138224,62.6217097138224,23.9614984461019,0.0,1.0
2019-04-05,68.462,68.5,68.43,68.5,323,62.857671584601,62.8925608884515,62.8282911182006,62.8925608884515,351.798363549587,0.0,1.0
2019-04-08,68.621,68.621,68.42,68.42,307,63.0036557770282,63.0036557770282,62.8191097224504,62.8191097224504,334.371819225149,0.0,1.0
2019-04-09,68.206,68.32,68.206,68.31,1256,62.6226278533975,62.727295764949,62.6226278533975,62.7181143691989,1367.98372946836,0.0,1.0
2019-04-10,68.524,68.524,68.49,68.49,1854,62.9145962382519,62.9145962382519,62.8833794927014,62.8833794927014,2019.30082359422,0.0,1.0
2019-04-11,68.53,68.638,68.53,68.638,339,62.920105075702,63.0192641498035,62.920105075702,63.0192641498035,369.224907874024,0.0,1.0
2019-04-12,69.01,69.01,68.95,68.95,629,63.3608120717086,63.3608120717086,63.3057236972078,63.3057236972078,685.081023754459,0.0,1.0
2019-04-15,69.011,69.03,68.86,68.86,1380,63.3617302112836,63.3791748632089,63.2230911354565,63.2230911354565,1503.03944798276,0.0,1.0
2019-04-16,69.0157,69.0605,69.0157,69.0605,116,63.3660454672862,63.4071781202468,63.3660454672862,63.4071781202468,126.342446352174,0.0,1.0
2019-04-17,68.968,69.01,68.93,68.99,5436,63.322250209558,63.3608120717086,63.2873609057075,63.3424492802083,5920.66843422772,0.0,1.0
2019-04-18,69.05,69.13,69.05,69.062,538,63.3975376547092,63.4709888207103,63.3975376547092,63.4085553296093,585.967552909219,0.0,1.0
2019-04-22,69.153,69.18,69.153,69.153,656,63.4921060309356,63.516895799461,63.4921060309356,63.4921060309356,714.488317301947,0.0,1.0
2019-04-23,69.725,69.76,69.7,69.753,7498,64.0172818678436,64.049416752969,63.9943283784682,64.0429897759439,8166.51433403963,0.0,1.0
2019-04-24,69.64,69.81,69.64,69.69,508,63.9392400039674,64.0953237317197,63.9392400039674,63.9851469827181,553.292782300898,0.0,1.0
2019-04-25,69.634,69.7,69.55,69.61,1047,63.9337311665173,63.9943283784682,63.8566074422161,63.9116958167169,1140.34949423039,0.0,1.0
2019-04-26,69.8716,69.8716,69.48,69.48,445,64.1518811295406,64.1518811295406,63.7923376719652,63.7923376719652,484.675764023425,0.0,1.0
2019-04-29,70.035,70.15,70.01,70.03,2812,64.3019051360979,64.4074911872245,64.2789516467225,64.2973144382228,3062.71516501993,0.0,1.0
2019-04-30,70.056,70.056,69.917,69.917,4905,64.3211860671731,64.3211860671731,64.1935646662462,64.1935646662462,5342.32499446045,0.0,1.0
2019-05-01,69.659,70.187,69.659,70.187,10283,63.9566846558926,64.4414623515,63.9566846558926,64.4414623515,11199.8222055121,0.0,1.0
2019-05-02,69.421,69.7,69.4,69.63,1896,63.7381674370393,63.9943283784682,63.718886505964,63.9300586082172,2065.04550244587,0.0,1.0
2019-05-03,70.184,70.184,69.74,69.74,400,64.4387079327749,64.4387079327749,64.0310539614688,64.0310539614688,435.663608110944,0.0,1.0
2019-05-06,69.859,69.94,69.0,69.0,5934,64.1403125708954,64.2146818764715,63.3516306759585,63.3516306759585,6463.06962632585,0.0,1.0
2019-05-07,68.691,68.691,68.691,68.691,226,63.0679255472792,63.0679255472792,63.0679255472792,63.0679255472792,246.149938582683,0.0,1.0
2019-05-08,68.612,68.612,68.612,68.612,215,62.9953925208531,62.9953925208531,62.9953925208531,62.9953925208531,234.169189359632,0.0,1.0
2019-05-09,68.321,68.35,68.07,68.22,8438,62.728213904524,62.7548399521994,62.4977608711956,62.6354818074476,9190.32381310036,0.0,1.0
2019-05-10,68.52,68.52,67.241,67.74,900,62.9109236799518,62.9109236799518,61.736623163509,62.194774811441,980.243118249623,0.0,1.0
2019-05-13,66.86,67.37,66.68,67.37,2573,61.3868119854287,61.8550631686858,61.2215468619263,61.8550631686858,2802.40615917365,0.0,1.0
2019-05-14,67.486,67.75,67.22,67.26,1266,61.9615673593875,62.2039562071911,61.7173422324338,61.7540678154343,1378.87531967114,0.0,1.0
2019-05-15,67.862,67.862,67.83,67.84,2579,62.3067878395927,62.3067878395927,62.2774073731922,62.2865887689424,2808.94111329531,0.0,1.0
2019-05-16,68.508,68.508,68.15,68.15,529,62.8999060050516,62.8999060050516,62.5712120371967,62.5712120371967,576.165121726723,0.0,1.0
2019-05-17,68.191,68.75,67.96,67.96,640,62.6088557597722,63.122095782205,62.396765517944,62.396765517944,697.06177297751,0.0,1.0
2019-05-20,67.719,67.82,67.719,67.72,906,62.1754938803657,62.2682259774421,62.1754938803657,62.1764120199407,986.778072371286,0.0,1.0
2019-05-21,68.297,68.38,68.297,68.35,1290,62.7061785547237,62.7823841394499,62.7061785547237,62.7548399521994,1405.01513615779,0.0,1.0
2019-05-22,68.103,68.24,68.004,68.05,4434,62.528059477171,62.6538445989479,62.4371636592446,62.4793980796953,4829.33109590981,0.0,1.0
2019-05-23,67.181,67.181,67.11,67.11,442,61.6815347890082,61.6815347890082,61.6163468791822,61.6163468791822,481.408286962593,0.0,1.0
2019-05-24,67.316,67.316,67.316,67.316,15,61.8054836316351,61.8054836316351,61.8054836316351,61.8054836316351,16.3373853041604,0.0,1.0
2019-05-28,66.821,67.27,66.821,67.27,674,61.3510045420032,61.7632492111844,61.3510045420032,61.7632492111844,734.09317966694,0.0,1.0
2019-05-29,66.377,66.44,66.377,66.44,715,60.943350570697,61.0011933639229,60.943350570697,61.0011933639229,778.748699498312,0.0,1.0
2019-05-30,66.464,66.464,66.312,66.37,775,61.0232287137232,61.0232287137232,60.8836714983211,60.9369235936719,844.098240714954,0.0,1.0
2019-05-31,65.571,65.797,65.571,65.797,181,60.2033300732358,60.410829617189,60.2033300732358,60.410829617189,197.137782670202,0.0,1.0
2019-06-03,65.257,65.66,65.257,65.66,2649,59.9150342466815,60.2850444954121,59.9150342466815,60.2850444954121,2885.18224471472,0.0,1.0
2019-06-04,66.6652,66.6652,65.87,65.87,610,61.207958396216,61.207958396216,60.477853806165,60.477853806165,664.387002369189,0.0,1.0
2019-06-05,67.283,67.283,66.77,66.77,189,61.7751850256596,61.7751850256596,61.3041794236775,61.3041794236775,205.851054832421,0.0,1.0
2019-06-06,67.709,67.709,67.41,67.41,1500,62.1663124846156,62.1663124846156,61.8917887516864,61.8917887516864,1633.73853041604,0.0,1.0
2019-06-07,68.5045,68.64,68.27,68.27,5022,62.8966925165391,63.0211004289535,62.6813887861983,62.6813887861983,5469.75659983289,0.0,1.0
2019-06-10,68.8737,69.1634,68.8737,69.13,2062,63.2356696476342,63.5016546825157,63.2356696476342,63.4709888207103,2245.84589981191,0.0,1.0
2019-06-11,68.904,69.32,68.904,69.32,612,63.2634892767571,63.6454353399629,63.2634892767571,63.6454353399629,666.565320409744,0.0,1.0
2019-06-12,68.731,68.77,68.731,68.732,1616,63.1046511302797,63.1404585737053,63.1046511302797,63.1055692698548,1760.08097676821,0.0,1.0
2019-06-13,68.965,68.965,68.96,68.96,363,63.319495790833,63.319495790833,63.3149050929579,63.3149050929579,395.364724360681,0.0,1.0
2019-06-14,69.13,69.13,68.9,68.9,587,63.4709888207103,63.4709888207103,63.2598167184571,63.2598167184571,639.336344902809,0.0,1.0
2019-06-17,68.967,69.11,68.967,69.08,20614,63.321332069983,63.45262602921,63.321332069983,63.4250818419596,22451.9240439975,0.0,1.0
2019-06-18,69.597,69.93,69.5,69.5,720,63.8997600022418,64.2055004807214,63.8107004634654,63.8107004634654,784.194494599698,0.0,1.0
2019-06-19,69.8934,69.919,69.63,69.7,2604,64.1718965722759,64.1954009453962,63.9300586082172,63.9943283784682,2836.17008880224,0.0,1.0
2019-06-20,70.5646,70.64,70.37,70.64,699,64.7881518550252,64.8573795789813,64.6094818937275,64.8573795789813,761.322155173874,0.0,1.0
2019-06-21,70.126,70.29,70.126,70.17,1354,64.6547223031467,64.8059269128167,64.6547223031467,64.695289393546,1468.57956569367,0.293274,1.0
2019-06-24,70.029,70.23,70.029,70.23,1727,64.5652903084029,64.7506081531814,64.5652903084029,64.7506081531814,1873.1439512208,0.0,1.0
2019-06-25,69.252,69.72,69.252,69.72,378,63.8489123711251,64.2803986962809,63.8489123711251,64.2803986962809,409.987500614628,0.0,1.0
2019-06-26,69.278,69.53,69.278,69.53,352,63.8728838336338,64.1052226241022,63.8728838336338,64.1052226241022,381.787302159654,0.0,1.0
2019-06-27,69.492,69.54,69.44,69.52,2549,64.0701874096665,64.1144424173748,64.0222444846492,64.0960028308297,2764.70407160499,0.0,1.0
2019-06-28,69.834,69.834,69.66,69.66,353,64.385504339588,64.385504339588,64.2250799366455,64.2250799366455,382.871925177153,0.0,1.0
2019-07-01,70.441,70.81,70.441,70.81,2351,64.9451457912323,65.2853561629898,64.9451457912323,65.2853561629898,2549.94871414019,0.0,1.0
2019-07-02,70.643,70.643,70.54,70.61,2490,65.131385615338,65.131385615338,65.0364217446307,65.1009602975386,2700.71131357255,0.0,1.0
2019-07-03,71.239,71.239,71.01,71.01,191,65.6808852943825,65.6808852943825,65.469752028441,65.469752028441,207.162996342312,0.0,1.0
2019-07-05,71.17,71.237,70.95,70.95,2940,65.6172687208019,65.679041335728,65.4144332688056,65.4144332688056,3188.79167144711,0.0,1.0
2019-07-08,70.95,70.95,70.86,70.86,1192,65.4144332688056,65.4144332688056,65.3314551293526,65.3314551293526,1292.87063685883,0.0,1.0
2019-07-09,71.034,71.034,70.87,70.87,1917,65.4918795322951,65.4918795322951,65.3406749226251,65.3406749226251,2079.22232454562,0.0,1.0
2019-07-10,71.455,71.455,71.455,71.455,16,65.8800328290698,65.8800328290698,65.8800328290698,65.8800328290698,17.3539682799843,0.0,1.0
2019-07-11,71.573,71.62,71.432,71.5,1261,65.988826389686,66.0321594180671,65.8588273045429,65.9215218987963,1367.70962506626,0.0,1.0
2019-07-12,72.025,72.025,72.025,72.025,78,66.4055610456057,66.4055610456057,66.4055610456057,66.4055610456057,84.6005953649233,0.0,1.0
2019-07-15,72.035,72.05,71.95,72.05,2340,66.4147808388782,66.4286105287871,66.3364125960615,66.4286105287871,2538.0178609477,0.0,1.0
2019-07-16,71.872,72.1,71.872,72.02,43370,66.2644982085355,66.4747094951499,66.2644982085355,66.4009511489694,47040.1002689324,0.0,1.0
2019-07-17,71.466,71.73,71.466,71.73,434,65.8901746016696,66.1335771440652,65.8901746016696,66.1335771440652,470.726389594574,0.0,1.0
2019-07-18,71.586,71.586,71.11,71.11,496,66.0008121209403,66.0008121209403,65.5619499611665,65.5619499611665,537.973016679513,0.0,1.0
2019-07-19,71.187,71.84,71.187,71.84,345,65.6329423693652,66.2349948700633,65.6329423693652,66.2349948700633,374.194941037161,0.0,1.0
2019-07-22,71.416,71.416,71.3,71.3,100,65.8440756353068,65.8440756353068,65.7371260333452,65.7371260333452,108.462301749902,0.0,1.0
2019-07-23,71.89,71.93,71.55,71.7,3274,66.2810938364261,66.3179730095164,65.9676208651591,66.1059177642475,3551.05575929178,0.0,1.0
2019-07-24,72.208,72.208,72.02,72.02,119,66.5742832624935,66.5742832624935,66.4009511489694,66.4009511489694,129.070139082383,0.0,1.0
2019-07-25,71.804,72.06,71.74,72.06,340,66.2018036142821,66.4378303220596,66.1427969373377,66.4378303220596,368.771825949666,0.0,1.0
2019-07-26,72.426,72.426,72.16,72.16,712,66.7752747558353,66.7752747558353,66.5300282547852,66.5300282547852,772.2515884593,0.0,1.0
2019-07-29,72.303,72.303,72.24,72.24,480,66.6618712985828,66.6618712985828,66.6037866009657,66.6037866009657,520.619048399528,0.0,1.0
2019-07-30,72.076,72.14,72.076,72.14,100,66.4525819912957,66.5115886682401,66.4525819912957,66.5115886682401,108.462301749902,0.0,1.0
2019-07-31,71.403,72.21,71.403,72.17,1920,65.8320899040525,66.576127221148,65.8320899040525,66.5392480480578,2082.47619359811,0.0,1.0
2019-08-01,70.676,72.05,70.676,72.05,216,65.1618109331375,66.4286105287871,65.1618109331375,66.4286105287871,234.278571779788,0.0,1.0
2019-08-02,70.089,70.33,69.85,70.271,11279,64.6206090680383,64.8428060859069,64.4002560088241,64.7884093055988,12233.4630143714,0.0,1.0
2019-08-05,68.05,68.86,67.735,68.86,549,62.7406932197635,63.4874964748408,62.4502697316779,63.4874964748408,595.45803660696,0.0,1.0
2019-08-06,68.844,68.844,68.11,68.4,3354,63.4727448056047,63.4727448056047,62.7960119793989,63.0633859843031,3637.8256006917,0.0,1.0
2019-08-07,68.892,68.987,67.94,67.94,2152,63.516999813313,63.6045878494023,62.6392754937654,62.6392754937654,2334.10873365788,0.0,1.0
2019-08-08,70.105,70.105,69.68,69.69,3461,64.6353607372744,64.6353607372744,64.2435195231906,64.2527393164632,3753.8802635641,0.0,1.0
2019-08-09,69.72,69.72,69.41,69.605,616,64.2803986962809,64.2803986962809,63.9945851048315,64.1743710736464,668.127778779394,0.0,1.0
2019-08-12,68.874,69.39,68.874,69.39,400,63.5004041854224,63.9761455182864,63.5004041854224,63.9761455182864,433.849206999606,0.0,1.0
2019-08-13,69.954,70.29,68.9,68.94,2315,64.4961418588587,64.8059269128167,63.524375647931,63.5612548210213,2510.90228551022,0.0,1.0
2019-08-14,67.993,68.86,67.993,68.86,2336,62.6881403981099,63.4874964748408,62.6881403981099,63.4874964748408,2533.6793688777,0.0,1.0
2019-08-15,68.08,68.12,67.87,68.12,2757,62.7683525995812,62.8052317726714,62.5747369408574,62.8052317726714,2990.30565924479,0.0,1.0
2019-08-16,69.0894,69.0894,68.56,68.65,9157,63.6989985325133,63.6989985325133,63.210902676664,63.2938808161171,9931.89297123849,0.0,1.0
2019-08-19,69.894,69.94,69.894,69.92,906,64.4408230992234,64.4832341482771,64.4408230992234,64.464794561732,982.668453854109,0.0,1.0
2019-08-20,69.283,69.78,69.283,69.46,4920,63.87749373027,64.3357174559162,63.87749373027,64.0406840711943,5336.34524609516,0.0,1.0
2019-08-21,69.818,69.9,69.818,69.853,894,64.3707526703519,64.4463549751869,64.3707526703519,64.4030219468059,969.652977644121,0.0,1.0
2019-08-22,69.784,69.79,69.74,69.79,770,64.3394053732252,64.3449372491888,64.298838282826,64.3449372491888,835.159723474243,0.0,1.0
2019-08-23,67.669,68.44,67.669,68.44,178,62.389419096079,63.1002651573933,62.389419096079,63.1002651573933,193.062897114825,0.0,1.0
2019-08-26,68.539,68.539,68.2,68.4,1289,63.1915411107916,63.1915411107916,62.8789901188519,63.0633859843031,1398.07906955623,0.0,1.0
2019-08-27,68.511,68.511,68.511,68.511,154,63.1657256896285,63.1657256896285,63.1657256896285,63.1657256896285,167.031944694849,0.0,1.0
2019-08-28,68.885,68.885,68.1,68.1,43496,63.5105459580222,63.5105459580222,62.7867921861263,62.7867921861263,47176.7627691372,0.0,1.0
2019-08-29,69.789,69.789,69.789,69.789,11,64.3440152698615,64.3440152698615,64.3440152698615,64.3440152698615,11.9308531924892,0.0,1.0
2019-08-30,69.798,69.798,69.69,69.741,1100,64.3523130838068,64.3523130838068,64.2527393164632,64.2997602621532,1193.08531924892,0.0,1.0
2019-09-03,69.348,69.348,69.13,69.295,3400,63.9374223865417,63.9374223865417,63.7364308931999,63.8885574821971,3687.71825949665,0.0,1.0
2019-09-04,70.138,70.138,69.83,69.83,4500,64.6657860550738,64.6657860550738,64.381816422279,64.381816422279,4880.80357874558,0.0,1.0
2019-09-05,71.15,71.29,71.11,71.29,8400,65.5988291342568,65.7279062400726,65.5619499611665,65.7279062400726,9110.83334699174,0.0,1.0
2019-09-06,71.082,71.23,71.082,71.15,2221,65.5361345400034,65.6725874804373,65.5361345400034,65.5988291342568,2408.94772186532,0.0,1.0
2019-09-09,71.244,71.5,71.05,71.5,4402,65.6854951910188,65.9215218987963,65.5066312015312,65.9215218987963,4774.51052303067,0.0,1.0
2019-09-10,71.012,71.09,70.97,71.09,2038,65.4715959870955,65.5435103746214,65.4328728553507,65.5435103746214,2210.46170966299,0.0,1.0
2019-09-11,71.63,71.63,71.28,71.28,700,66.0413792113396,66.0413792113396,65.7186864468,65.7186864468,759.236112249312,0.0,1.0
2019-09-12,72.02,72.21,71.8,71.94,4900,66.4009511489694,66.576127221148,66.1981156969731,66.3271928027889,5314.65278574518,0.0,1.0
2019-09-13,71.88,71.96,71.77,71.92,4200,66.2718740431536,66.345632389334,66.1704563171554,66.3087532162438,4555.41667349587,0.0,1.0
2019-09-16,71.576,71.652,71.576,71.652,800,65.9915923276678,66.0616627565392,65.9915923276678,66.0616627565392,867.698413999213,0.0,1.0
2019-09-17,71.81,71.81,71.6,71.67,1300,66.2073354902457,66.2073354902457,66.0137198315219,66.0782583844298,1410.00992274872,0.0,1.0
2019-09-18,71.777,71.777,71.38,71.59,13600,66.1769101724462,66.1769101724462,65.8108843795256,66.0045000382494,14750.8730379866,0.0,1.0
2019-09-19,71.855,72.135,71.855,72.12,4800,66.2488245599722,66.5069787716038,66.2488245599722,66.493149081695,5206.19048399528,0.0,1.0
2019-09-20,71.316,71.85,71.27,71.85,2111,66.0044216700066,66.498649629676,65.9618477259152,66.498649629676,2280.87864708027,0.273915,1.0
2019-09-23,71.274,71.274,71.07,71.07,100,65.9655498080101,65.9655498080101,65.7767436211701,65.7767436211701,108.047306825214,0.0,1.0
2019-09-24,70.567,71.68,70.543,71.68,2615,65.3112067977362,66.3413111406426,65.2889943051668,66.3413111406426,2825.43707347934,0.0,1.0
2019-09-25,71.091,71.091,70.46,70.46,261,65.7961795521683,65.7961795521683,65.2121761016975,65.2121761016975,282.003470813809,0.0,1.0
2019-09-26,70.839,70.839,70.73,70.83,400,65.5629483801895,65.5629483801895,65.4620666431034,65.554618695476,432.189227300856,0.0,1.0
2019-09-27,70.478,71.02,70.478,71.02,2943,65.2288354711246,65.7304675949838,65.2288354711246,65.7304675949838,3179.83223986605,0.0,1.0
2019-09-30,70.925,70.98,70.83,70.83,4600,65.6425431452299,65.6934467740348,65.554618695476,65.554618695476,4970.17611395984,0.0,1.0
2019-10-01,70.045,71.25,70.045,71.2,1435,64.8280850843515,65.9433373154407,64.8280850843515,65.8970612892544,1550.47885294182,0.0,1.0
2019-10-02,68.698,68.87,68.484,68.87,8300,63.5814089388932,63.740598468974,63.383347546816,63.740598468974,8967.92646649277,0.0,1.0
2019-10-03,69.143,69.143,68.46,68.62,8583,63.9932655719511,63.9932655719511,63.3611350542466,63.5092183380427,9273.70034480811,0.0,1.0
2019-10-04,70.252,70.252,69.6,69.6,1200,65.0196678327626,65.0196678327626,64.4162284512936,64.4162284512936,1296.56768190257,0.0,1.0
2019-10-07,69.995,70.113,69.995,70.113,2064,64.7818090581652,64.8910204799648,64.7818090581652,64.8910204799648,2230.09641287242,0.0,1.0
2019-10-08,68.836,69.51,68.836,69.51,2012,63.7091307711674,64.3329316041583,63.7091307711674,64.3329316041583,2173.9118133233,0.0,1.0
2019-10-09,69.505,69.646,69.322,69.4,1100,64.3283040015397,64.458802395385,64.1589337456979,64.2311243465485,1188.52037507735,0.0,1.0
2019-10-10,69.949,70.135,69.949,70.135,300,64.7392351140738,64.9113819314868,64.7392351140738,64.9113819314868,324.141920475642,0.0,1.0
2019-10-11,70.759,70.95,70.72,70.95,900,65.4889067382915,65.665681158323,65.4528114378662,65.665681158323,972.425761426925,0.0,1.0
2019-10-14,70.668,70.74,70.664,70.74,945,65.4046843706324,65.4713218483407,65.4009822885375,65.4713218483407,1021.04704949827,0.0,1.0
2019-10-15,71.297,71.297,71.297,71.297,125,65.9868367800558,65.9868367800558,65.9868367800558,65.9868367800558,135.059133531517,0.0,1.0
2019-10-16,71.126,71.176,71.126,71.176,200,65.8285727704987,65.874848796685,65.8285727704987,65.874848796685,216.094613650428,0.0,1.0
2019-10-17,71.278,71.34,71.265,71.27,2100,65.969251890105,66.026634162576,65.9572201232966,65.9618477259152,2268.99344332949,0.0,1.0
2019-10-18,71.185,71.248,71.185,71.248,1400,65.8831784813985,65.9414862743932,65.8831784813985,65.9414862743932,1512.662295553,0.0,1.0
2019-10-21,71.64,71.64,71.44,71.44,2703,66.3042903196936,66.3042903196936,66.1191862149485,66.1191862149485,2920.51870348553,0.0,1.0
2019-10-22,71.379,71.75,71.379,71.67,1700,66.0627294630013,66.4060975773034,66.0627294630013,66.3320559354054,1836.80421602864,0.0,1.0
2019-10-23,71.492,71.492,71.33,71.36,7003,66.1673132821822,66.1673132821822,66.0173789573387,66.0451445730505,7566.55289696974,0.0,1.0
2019-10-24,71.669,71.76,71.509,71.59,4800,66.3311304148816,66.4153527825407,66.1830471310856,66.2580142935073,5186.27072761027,0.0,1.0
2019-10-25,72.077,72.09,72.077,72.09,200,66.7087427885616,66.7207745553701,66.7087427885616,66.7207745553701,216.094613650428,0.0,1.0
2019-10-28,72.459,72.47,72.443,72.47,2500,67.0622916286248,67.0724723543858,67.0474833002452,67.0724723543858,2701.18267063035,0.0,1.0
2019-10-29,72.326,72.43,72.326,72.43,1086,66.9391973989693,67.0354515334367,66.9391973989693,67.0354515334367,1173.39375212182,0.0,1.0
2019-10-30,72.483,72.56,72.21,72.245,990,67.0845041211942,67.1557692015211,66.8318370182171,66.8642302365475,1069.66833756962,0.0,1.0
2019-10-31,72.217,72.217,72.073,72.1,1800,66.8383156618832,66.8383156618832,66.7050407064667,66.7300297606073,1944.85152285385,0.0,1.0
2019-11-01,72.967,72.967,72.83,72.83,3400,67.5324560546773,67.5324560546773,67.4056597429269,67.4056597429269,3673.60843205728,0.0,1.0
2019-11-04,73.387,73.48,73.387,73.438,1000,67.921174674642,68.0072480833485,67.921174674642,67.968376221352,1080.47306825214,0.0,1.0
2019-11-05,73.372,73.372,73.372,73.372,32,67.9072918667861,67.9072918667861,67.9072918667861,67.9072918667861,34.5751381840685,0.0,1.0
2019-11-06,73.389,73.42,73.28,73.28,1258,67.9230257156895,67.951716851925,67.8221439786034,67.8221439786034,1359.23511986119,0.0,1.0
2019-11-07,73.688,73.99,73.68,73.98,2900,68.1997563522834,68.4792635504485,68.1923521880936,68.4700083452112,3133.37189793121,0.0,1.0
2019-11-08,73.897,73.897,73.71,73.71,200,68.393190141742,68.393190141742,68.2201178038054,68.2201178038054,216.094613650428,0.0,1.0
2019-11-11,73.721,73.73,73.68,73.68,1606,68.2302985295663,68.2386282142799,68.1923521880936,68.1923521880936,1735.23974761294,0.0,1.0
2019-11-12,73.829,73.829,73.829,73.829,21,68.3302547461287,68.3302547461287,68.3302547461287,68.3302547461287,22.6899344332949,0.0,1.0
2019-11-13,73.903,73.96,73.903,73.96,100,68.3987432648844,68.4514979347367,68.3987432648844,68.4514979347367,108.047306825214,0.0,1.0
2019-11-14,73.884,73.96,73.884,73.96,2364,68.3811583749336,68.4514979347367,68.3811583749336,68.4514979347367,2554.23833334806,0.0,1.0
2019-11-15,74.33,74.34,74.288,74.288,1400,68.7939405285152,68.8031957337524,68.7550686665187,68.7550686665187,1512.66229555299,0.0,1.0
2019-11-18,74.349,74.45,74.13,74.13,23978,68.8115254184659,68.9050029913622,68.6088364237701,68.6088364237701,25907.5832305498,0.0,1.0
2019-11-19,74.325,74.35,74.325,74.35,300,68.7893129258965,68.8124509389897,68.7893129258965,68.8124509389897,324.141920475642,0.0,1.0
2019-11-20,74.009,74.36,74.009,74.36,2938,68.4968484403993,68.8217061442269,68.4968484403993,68.8217061442269,3174.42987452479,0.0,1.0
2019-11-21,73.956,74.01,73.92,73.92,677,68.4477958526418,68.497773960923,68.4144771137877,68.4144771137877,731.480267206699,0.0,1.0
2019-11-22,74.084,74.124,74.08,74.124,4600,68.5662624796787,68.6032833006277,68.5625603975838,68.6032833006277,4970.17611395984,0.0,1.0
2019-11-25,74.628,74.628,74.587,74.587,100,69.0697456445854,69.0697456445854,69.0317993031126,69.0317993031126,108.047306825214,0.0,1.0
2019-11-26,74.922,74.922,74.76,74.84,1264,69.3418486785606,69.3418486785606,69.1919143537171,69.2659559956152,1365.71795827071,0.0,1.0
2019-11-27,75.237,75.24,75.07,75.111,1307,69.6333876435342,69.6361642051053,69.478825716072,69.5167720575448,1412.17830020555,0.0,1.0
2019-11-29,74.899,75.1,74.899,75.1,217,69.320561706515,69.5065913317838,69.320561706515,69.5065913317838,234.462655810714,0.0,1.0
2019-12-02,74.376,74.78,74.32,74.78,2700,68.8365144726065,69.2104247641916,68.7846853232779,69.2104247641916,2917.27728428078,0.0,1.0
2019-12-03,73.822,73.83,73.42,73.42,1800,68.3237761024626,68.3311802666524,67.951716851925,67.951716851925,1944.85152285385,0.0,1.0
2019-12-04,74.328,74.44,74.328,74.44,400,68.7920894874677,68.895747786125,68.7920894874677,68.895747786125,432.189227300856,0.0,1.0
2019-12-05,74.377,74.4,74.24,74.27,1648,68.8374399931302,68.8587269651759,68.7106436813799,68.7384092970916,1780.61961647953,0.0,1.0
2019-12-06,75.101,75.101,75.02,75.02,1000,69.5075168523075,69.5075168523075,69.4325496898857,69.4325496898857,1080.47306825214,0.0,1.0
2019-12-09,74.925,75.18,74.925,75.06,1046,69.3446252401318,69.5806329736818,69.3446252401318,69.4695705108348,1130.17482939174,0.0,1.0
2019-12-10,74.774,75.0,74.69,74.98,7939,69.2048716410493,69.4140392794112,69.1271279170563,69.3955288689367,8577.87568885374,0.0,1.0
2019-12-11,75.023,75.03,74.92,75.0,1600,69.4353262514569,69.441804895123,69.3399976375132,69.4140392794112,1728.75690920342,0.0,1.0
2019-12-12,75.67,75.81,75.42,75.68,2300,70.0341380303073,70.1637109036289,69.8027578993759,70.0433932355446,2485.08805697992,0.0,1.0
2019-12-13,75.778,75.778,75.7,75.7,1900,70.1340942468697,70.1340942468697,70.0619036460191,70.0619036460191,2052.89882967906,0.0,1.0
2019-12-16,76.289,76.37,76.289,76.302,1400,70.6070352344934,70.6820023969152,70.6070352344934,70.6190670013018,1512.662295553,0.0,1.0
2019-12-17,76.268,76.357,76.268,76.357,1600,70.5875993034951,70.6699706301067,70.5875993034951,70.6699706301067,1728.75690920342,0.0,1.0
2019-12-18,76.3,76.4,76.3,76.35,4600,70.6172159602544,70.7097680126269,70.6172159602544,70.6634919864406,4970.17611395984,0.0,1.0
2019-12-19,76.462,76.462,76.36,76.36,2700,70.7671502850979,70.7671502850979,70.6727471916779,70.6727471916779,2917.27728428078,0.0,1.0
2019-12-20,76.556,76.65,76.55,76.65,8100,71.1743691348113,71.2617612490633,71.1687909147527,71.2617612490633,8712.4565702221,0.345989,1.0
2019-12-23,76.604,76.67,76.604,76.67,200,71.2189948952804,71.2803553159254,71.2189948952804,71.2803553159254,215.122384449928,0.0,1.0
2019-12-24,76.625,76.625,76.625,76.625,107,71.2385186654857,71.2385186654857,71.2385186654857,71.2385186654857,115.090475680712,0.0,1.0
2019-12-26,77.052,77.055,76.97,76.97,800,71.6355019929919,71.6382911030212,71.5592663188572,71.5592663188572,860.489537799713,0.0,1.0
2019-12-27,77.119,77.3,77.119,77.3,400,71.6977921169799,71.8660684220821,71.6977921169799,71.8660684220821,430.244768899857,0.0,1.0
2019-12-30,76.652,76.8,76.652,76.73,6000,71.2636206557495,71.4012167505292,71.2636206557495,71.3361375165118,6453.67153349785,0.0,1.0
2019-12-31,76.97,76.97,76.59,76.59,1614,71.5592663188572,71.5592663188572,71.2059790484769,71.2059790484769,1736.03764251092,0.0,1.0
2020-01-02,77.623,77.623,77.203,77.37,2528,72.1663626019053,72.1663626019053,71.7758871978008,71.9311476560995,2719.14693944709,0.0,1.0
2020-01-03,77.098,77.31,77.07,77.07,1200,71.6782683467747,71.8753654555132,71.6522366531677,71.6522366531677,1290.73430669957,0.0,1.0
2020-01-06,77.282,77.282,76.45,76.45,3168,71.8493337619062,71.8493337619062,71.0758205804421,71.0758205804421,3407.53856968686,0.0,1.0
2020-01-07,77.024,77.16,77.024,77.11,2800,71.6094702993849,71.7359099540473,71.6094702993849,71.689424786892,3011.713382299,0.0,1.0
2020-01-08,77.422,77.59,77.18,77.18,900,71.979492229941,72.1356823915828,71.7545040209094,71.7545040209094,968.050730024678,0.0,1.0
2020-01-09,77.94,77.99,77.88,77.96,1800,72.4610785616698,72.5075637288251,72.4052963610835,72.479672628532,1936.10146004936,0.0,1.0
2020-01-10,77.745,78.13,77.745,78.13,3600,72.2797864097642,72.63772219686,72.2797864097642,72.63772219686,3872.20292009871,0.0,1.0
2020-01-13,78.25,78.25,77.923,77.923,916,72.7492865980327,72.7492865980327,72.445273604837,72.445273604837,985.260520780671,0.0,1.0
2020-01-14,78.174,78.44,78.174,78.3,2162,72.6786291439566,72.9259302332228,72.6786291439566,72.795771765188,2325.47297590373,0.0,1.0
2020-01-15,78.194,78.461,78.19,78.27,1957,72.6972232108187,72.945454003428,72.6935043974463,72.7678806648948,2104.97253184255,0.0,1.0
2020-01-16,78.828,78.828,78.562,78.562,4899,73.2866551303478,73.2866551303478,73.0393540410817,73.0393540410817,5269.422807101,0.0,1.0
2020-01-17,79.104,79.104,78.964,79.04,5600,73.5432532530451,73.5432532530451,73.4130947850102,73.4837522390863,6023.42676459799,0.0,1.0
2020-01-21,78.929,79.122,78.83,78.97,2384,73.3805551680015,73.559987913221,73.288514537034,73.4186730050689,2564.25882264315,0.0,1.0
2020-01-22,79.132,79.42,79.132,79.289,5438,73.569284946652,73.8370395094665,73.569284946652,73.7152483715196,5849.17763319355,0.0,1.0
2020-01-23,79.101,79.14,78.67,79.14,6457,73.5404641430157,73.5767225733969,73.1397620021371,73.5767225733969,6945.22618196594,0.0,1.0
2020-01-24,78.435,79.43,78.109,79.43,10709,72.9212817165072,73.8463365428976,72.6181984266547,73.8463365428976,11518.7280753714,0.0,1.0
2020-01-27,77.234,77.47,77.07,77.07,2972,71.8047080014371,72.0241179904101,71.6522366531677,71.6522366531677,3196.71863292593,0.0,1.0
2020-01-28,78.104,78.174,77.536,77.536,3154,72.6135499099392,72.6786291439566,72.0854784110551,72.0854784110551,3392.48000277537,0.0,1.0
2020-01-29,77.99,78.53,77.99,78.53,2589,72.5075637288251,73.0096035341023,72.5075637288251,73.0096035341023,2784.75926670432,0.0,1.0
2020-01-30,78.2514,78.2514,77.5075,77.53,7976,72.750588182713,72.750588182713,72.0589818657766,72.0799001909965,8579.08069186314,0.0,1.0
2020-01-31,77.081,78.42,76.84,78.42,2404,71.6624633899419,72.9073361663607,71.4384048842534,72.9073361663607,2585.77106108814,0.0,1.0
2020-02-03,77.69,77.852,77.24,77.24,576,72.2286527258934,72.3792646674765,71.8102862214957,71.8102862214957,619.552467215794,0.0,1.0
2020-02-04,78.941,79.189,78.69,78.69,8000,73.3917116081188,73.622278037209,73.1583560689992,73.1583560689992,8604.89537799713,0.0,1.0
2020-02-05,79.6039,79.6039,79.32,79.57,737,74.0080119542637,74.0080119542637,73.7440691751559,73.9764950109324,792.725986697986,0.0,1.0
2020-02-06,79.949,79.949,79.84,79.84,2400,74.3288525779695,74.3288525779695,74.227514913571,74.227514913571,2581.46861339914,0.0,1.0
2020-02-07,79.619,79.88,79.61,79.61,2115,74.0220504747446,74.2647030472952,74.0136831446566,74.0136831446566,2274.91921555799,0.0,1.0
2020-02-10,80.18,80.18,79.55,79.55,3124,74.5436140502269,74.5436140502269,73.9579009440703,73.9579009440703,3360.21164510788,0.0,1.0
2020-02-11,80.278,80.278,80.278,80.278,690,74.6347249778513,74.6347249778513,74.6347249778513,74.6347249778513,742.172226352253,0.0,1.0
2020-02-12,80.753,80.753,80.5,80.5,1748,75.0763340658266,75.0763340658266,74.8411191200208,74.8411191200208,1880.16964009237,0.0,1.0
2020-02-13,80.701,80.701,80.43,80.43,1078,75.0279894919851,75.0279894919851,74.7760398860034,74.7760398860034,1159.50965218511,0.0,1.0
2020-02-14,80.76,80.77,80.575,80.701,7877,75.0828419892283,75.0921390226594,74.9108468707538,75.0279894919851,8472.59511156043,0.0,1.0
2020-02-18,80.534,80.67,80.534,80.58,1759,74.8727290336864,74.9991686883488,74.8727290336864,74.9154953874693,1892.00137123712,0.0,1.0
2020-02-19,81.108,81.216,81.02,81.02,5985,75.4063787526292,75.5067867136846,75.3245648584358,75.3245648584358,6437.5373546641,0.0,1.0
2020-02-20,80.744,81.17,80.28,81.17,9185,75.0679667357387,75.4640203599017,74.6365843845375,75.4640203599017,9879.49550586295,0.0,1.0
2020-02-21,79.774,80.07,79.63,80.0,4500,74.166154492926,74.4413466824853,74.0322772115187,74.3762674484679,4840.25365012339,0.0,1.0
2020-02-24,77.103,77.524,76.978,77.42,5221,71.6829168634902,72.0743219709378,71.566703945602,71.9776328232548,5615.76984606538,0.0,1.0
2020-02-25,74.719,77.3,74.514,77.3,7474,69.4665040935259,71.8660684220821,69.2759149081892,71.8660684220821,8039.12350689382,0.0,1.0
2020-02-26,74.551,75.0,74.47,75.0,1424,69.3103139318841,69.7277507329386,69.2350079610925,69.7277507329386,1531.67137728349,0.0,1.0
2020-02-27,71.257,73.695,71.257,72.985,8089,66.2478711196935,68.5144878701855,66.2478711196935,67.8543984965804,8700.62483907735,0.0,1.0
2020-02-28,69.932,69.932,68.21,68.79,6321,65.0160141900782,65.0160141900782,63.4150650332499,63.9542929722513,6798.94296053999,0.0,1.0
2020-03-02,73.76,73.76,70.61,71.49,10035,68.5749185874874,68.5749185874874,65.646353056704,66.4644919986371,10793.7656397752,0.0,1.0
2020-03-03,71.74,74.3,71.74,74.3,2781,66.6969178344136,69.0769583927646,66.6969178344136,69.0769583927646,2991.27675577625,0.0,1.0
2020-03-04,74.519,74.519,73.21,73.21,637,69.2805634249047,69.2805634249047,68.0635817487792,68.0635817487792,685.164794473022,0.0,1.0
2020-03-05,72.055,73.02,72.055,72.47,642,66.9897743874919,67.8869381135891,66.9897743874919,67.3756012748809,690.54285408427,0.0,1.0
2020-03-06,71.153,71.153,69.5,70.2,4753,66.1511819720105,66.1511819720105,64.6143823458565,65.2651746860306,5112.38346645254,0.0,1.0
2020-03-09,65.614,67.34,64.0,64.91,10617,61.0015551545472,62.6062231247478,59.5010139587743,60.3470440010006,11419.7717785244,0.0,1.0
2020-03-10,68.464,68.464,65.3,67.6,4467,63.6512096823988,63.6512096823988,60.7096283048119,62.8479459939554,4804.75845668915,0.0,1.0
2020-03-11,65.675,66.88,65.0,66.52,15221,61.0582670584766,62.1785595869192,60.4307173018802,61.843866383401,16371.8890685618,0.0,1.0
2020-03-12,59.681,61.67,59.681,61.06,12087,55.4856252199002,57.3348051693377,55.4856252199002,56.7676861300431,13000.9213042314,0.0,1.0
2020-03-13,64.163,64.163,60.0,62.39,16241,59.6525556037006,59.6525556037006,55.7822005863509,58.0041915763739,17469.0132292564,0.0,1.0
2020-03-16,57.585,61.23,57.576,57.576,7820,53.5369670127503,56.9257356983711,53.5285996826623,53.5285996826623,8411.2852319922,0.0,1.0
2020-03-17,60.575,60.73,57.11,59.28,42749,56.3167800086368,56.4608840268182,53.095357924775,55.1128141793147,45981.3340642499,0.0,1.0
2020-03-18,57.8,58.817,55.27,58.75,3095,53.736853231518,54.6823615314567,51.3847037734603,54.6200714074686,3329.01889936264,0.0,1.0
2020-03-19,58.494,59.614,56.73,57.64,8426,54.3820673516335,55.4233350959121,52.7420706543948,53.5881006966211,9063.10605687548,0.0,1.0
2020-03-20,55.578,58.97,55.578,58.93,3844,51.9564573839202,55.1274297731076,51.9564573839202,55.0900362307823,4111.9399350372,0.306985,1.0
2020-03-23,54.434,55.285,53.06,54.65,25889,50.887002073416,51.6825496863872,49.6025338945411,51.0889272019727,27693.5517633137,0.0,1.0
2020-03-24,58.968,58.968,56.918,57.23,9424,55.1255600959913,55.1255600959913,53.2091410518185,53.500810681956,10080.8850020267,0.0,1.0
2020-03-25,59.737,61.52,58.39,58.39,3443,55.8444509471957,57.511268096347,54.5852234093904,54.5852234093904,3682.98886481089,0.0,1.0
2020-03-26,63.46,69.33,60.43,60.43,48672,59.3248548991251,64.8123572353663,56.4922940679819,56.4922940679819,52064.6047133535,0.0,1.0
2020-03-27,61.06,61.71,60.99,61.51,17775,57.0812423596057,57.6888874223922,57.0158036605364,57.5019197107656,19013.9782375875,0.0,1.0
2020-03-30,63.039,63.039,62.48,62.48,9800,58.9312878661511,58.9312878661511,58.4087131121547,58.4087131121547,10483.0934868274,0.0,1.0
2020-03-31,61.969,63.26,61.969,63.253,1916,57.9310106089487,59.1378871874985,57.9310106089487,59.1313433175916,2049.55174701646,0.0,1.0
2020-04-01,59.31,60.117,59.31,60.117,1500,55.4452748828729,56.1996895992862,55.4452748828729,56.1996895992862,1604.55512553481,0.0,1.0
2020-04-02,60.688,60.688,59.07,59.07,7830,56.7334824159802,56.7334824159802,55.2209136289209,55.2209136289209,8375.77775529171,0.0,1.0
2020-04-03,59.783,60.77,59.2,60.2,4614,55.8874535208698,56.8101391777471,55.3424426414782,56.2772811996113,4935.61156614507,0.0,1.0
2020-04-06,64.04,64.04,63.145,63.29,900,59.8670612628423,59.8670612628423,59.0303807533132,59.1659323442425,962.733075320885,0.0,1.0
2020-04-07,64.168,66.23,64.168,66.23,1850,59.9867205982833,61.9143577051537,59.9867205982833,61.9143577051537,1978.95132149293,0.0,1.0
2020-04-08,66.077,66.077,64.695,64.695,4024,61.7713274057594,61.7713274057594,60.4793805184195,60.4793805184195,4304.48655010138,0.0,1.0
2020-04-09,67.032,67.59,66.75,67.06,7000,62.6640982287765,63.1857381442147,62.4004737553829,62.6902737084042,7487.92391916244,0.0,1.0
2020-04-13,66.628,66.76,65.839,66.6,13241,62.2864234512907,62.4098221409643,61.5488358289237,62.260247971663,14163.9429448043,0.0,1.0
2020-04-14,68.636,68.636,67.775,68.37,2200,64.1635792760219,64.1635792760219,63.3586832774694,63.9149122195585,2353.34751745105,0.0,1.0
2020-04-15,67.109,67.56,67.109,67.56,2089,62.7360807977527,63.1576929874707,62.7360807977527,63.1576929874707,2234.61043816148,0.0,1.0
2020-04-16,67.675,67.675,67.0,67.24,2900,63.265199421656,63.265199421656,62.6341833949162,62.8585446488681,3102.1399093673,0.0,1.0
2020-04-17,69.29,69.29,68.604,68.877,1790,64.774963693041,64.774963693041,64.1336644421617,64.388875368532,1914.76911647154,0.0,1.0
2020-04-20,68.241,69.02,68.241,68.69,4972,63.7943180455594,64.522557282345,63.7943180455594,64.2140605581611,5318.56538943937,0.0,1.0
2020-04-21,66.24,67.071,66.09,67.071,27200,61.9237060907351,62.7005569325437,61.7834803070151,62.7005569325437,29095.9329430312,0.0,1.0
2020-04-22,67.596,67.596,67.05,67.08,6770,63.1913471755635,63.1913471755635,62.6809253228229,62.7089704795669,7241.89213324711,0.0,1.0
2020-04-23,67.498,68.23,67.498,67.91,1189,63.0997329968665,63.7840348214199,63.0997329968665,63.4848864828173,1271.87736284059,0.0,1.0
2020-04-24,68.325,68.49,67.45,67.45,2320,63.8728444844425,64.0270928465345,63.0548607460761,63.0548607460761,2481.71192749384,0.0,1.0
2020-04-27,69.52,69.52,68.71,68.71,19367,64.9899765614116,64.9899765614116,64.2327573293238,64.2327573293238,20716.9460774884,0.0,1.0
2020-04-28,69.165,70.39,69.165,70.39,3300,64.6581088732743,65.8032861069873,64.6581088732743,65.8032861069873,3530.02127617658,0.0,1.0
2020-04-29,71.108,71.23,70.767,70.767,1600,66.4745001917269,66.5885504958191,66.1557202434035,66.1557202434035,1711.52546723713,0.0,1.0
2020-04-30,70.32,70.675,70.23,70.597,12100,65.737847407918,66.0697150960553,65.6537119376861,65.9967976885209,12943.4113459808,0.0,1.0
2020-05-01,68.089,68.832,67.994,68.832,1700,63.6522225847231,64.346807633416,63.5634129217005,64.346807633416,1818.49580893945,0.0,1.0
2020-05-04,68.424,68.424,67.61,67.73,1486,63.9653935016977,63.9653935016977,63.2044349153774,63.3166155423534,1589.57927769648,0.0,1.0
2020-05-05,69.106,69.78,69.106,69.46,5100,64.6029533983445,65.2330345865262,64.6029533983445,64.9338862479236,5455.48742681835,0.0,1.0
2020-05-06,68.697,69.588,68.697,69.588,1383,64.2206044280681,65.0535455833646,64.2206044280681,65.0535455833646,1479.39982574309,0.0,1.0
2020-05-07,69.347,69.82,69.347,69.4,10200,64.8282494908545,65.2704281288515,64.8282494908545,64.8777959344356,10910.9748536367,0.0,1.0
2020-05-08,70.659,70.8,70.38,70.38,3300,66.0547576791252,66.1865699158219,65.793937721406,65.793937721406,3530.02127617658,0.0,1.0
2020-05-11,70.815,70.9,69.99,70.21,1028,66.2005924941939,66.2800537716352,65.4293506837341,65.6350151665234,1099.65511269986,0.0,1.0
2020-05-12,69.423,70.294,69.423,70.294,700,64.8992972212727,65.7135416054066,64.8992972212727,65.7135416054066,748.792391916243,0.0,1.0
2020-05-13,68.03,69.3,67.79,68.82,9500,63.5970671097933,64.7843120786223,63.3727058558414,64.3355895707184,10162.1824617205,0.0,1.0
2020-05-14,68.783,68.783,66.97,66.97,2353,64.3010005440675,64.3010005440675,62.6061382381722,62.6061382381722,2517.0121402556,0.0,1.0
2020-05-15,69.114,69.114,68.46,68.46,700,64.6104321068095,64.6104321068095,63.9990476897905,63.9990476897905,748.792391916245,0.0,1.0
2020-05-18,71.496,71.6,70.83,70.83,2260,66.8372175522825,66.9344407623284,66.2146150725659,66.2146150725659,2417.52972247245,0.0,1.0
2020-05-19,70.706,71.5,70.706,71.349,2449,66.0986950913574,66.8409569065151,66.0986950913574,66.699796284237,2619.70366828983,0.0,1.0
2020-05-20,71.765,71.89,71.54,71.64,4847,67.0886891244203,67.205543944187,66.8783504488404,66.9718343046537,5184.85246231148,0.0,1.0
2020-05-21,71.36,71.85,71.221,71.85,3907,66.7100795083764,67.1681504018616,66.5801369487959,67.1681504018616,4179.33125030967,0.0,1.0
2020-05-22,71.239,71.27,70.918,71.0,2240,66.5969640428423,66.6259440381445,66.2968808656816,66.3735376274485,2396.13565413198,0.0,1.0
2020-05-26,72.202,72.725,72.202,72.695,2200,67.4972135743245,67.9861341402281,67.4972135743245,67.9580889834841,2353.34751745105,0.0,1.0
2020-05-27,73.224,73.224,72.38,73.14,8582,68.4526185807365,68.4526185807365,67.6636148376722,68.3740921418533,9180.19472489315,0.0,1.0
2020-05-28,73.042,73.9,73.042,73.16,4455,68.2824779631563,69.0845694460345,68.2824779631563,68.392788913016,4765.52872283838,0.0,1.0
2020-05-29,73.63,73.63,72.26,72.73,8371,68.8321630353385,68.8321630353385,67.5514342106962,67.9908083330188,8954.48730390126,0.0,1.0
2020-06-01,73.789,73.789,73.488,73.52,2500,68.9808023660817,68.9808023660817,68.6994159600836,68.7293307939439,2674.25854255801,0.0,1.0
2020-06-02,74.205,74.205,73.8,73.83,4751,69.369695206265,69.369695206265,68.9910855902211,69.0191307469651,5082.16093427725,0.0,1.0
2020-06-03,75.301,75.301,74.93,74.93,5200,70.3942782659789,70.3942782659789,70.0474531609115,70.0474531609115,5562.45776852067,0.0,1.0
2020-06-04,74.98,75.53,74.98,75.22,5868,70.0941950888182,70.6083562957914,70.0941950888182,70.3185563427701,6277.01965109217,0.0,1.0
2020-06-05,76.996,77.247,76.75,76.83,10707,71.9788296220145,72.2134741001059,71.7488593367137,71.8236464213644,11453.3144860675,0.0,1.0
2020-06-08,78.18,78.18,77.33,77.34,13576,73.085678474844,73.085678474844,72.2910657004309,72.3004140860122,14522.293589507,0.0,1.0
2020-06-09,77.605,77.85,77.25,77.49,7881,72.5481463039175,72.7771817506601,72.2162786157803,72.4406398697322,8430.33262955988,0.0,1.0
2020-06-10,77.361,77.91,77.14,77.457,7408,72.320045695733,72.8332720641481,72.1134463743856,72.4097901973138,7924.36291330791,0.0,1.0
2020-06-11,72.58,75.476,72.58,75.0,22900,67.8505825492988,70.5578750136522,67.8505825492988,70.1128918599808,24496.2082498314,0.0,1.0
2020-06-12,73.635,74.505,72.35,74.505,6574,68.8368372281292,69.650146773705,67.6355696809282,69.650146773705,7032.23026351055,0.0,1.0
2020-06-15,74.064,74.16,71.84,71.84,8798,69.2378829695683,69.3276274711491,67.1588020162803,67.1588020162803,9411.25066297016,0.0,1.0
2020-06-16,75.36,75.89,74.92,75.89,2400,70.4494337409087,70.9448981767193,70.0381047753302,70.9448981767193,2567.28820085569,0.0,1.0
2020-06-17,75.261,75.658,75.25,75.658,1300,70.3568847236536,70.7280156312324,70.3466014995141,70.7280156312324,1390.61444213017,0.0,1.0
2020-06-18,75.228,75.228,74.64,74.64,1063,70.3260350512352,70.3260350512352,69.7763499790529,69.7763499790529,1137.09473229567,0.0,1.0
2020-06-19,74.696,75.614,74.655,75.585,3500,70.0876773943909,70.949041963418,70.0492068635302,70.9218311001263,3730.12788723004,0.277028,1.0
2020-06-22,74.933,75.0,74.061,74.21,8320,70.3100558288783,70.3729223061384,69.4918533188656,69.6316608578471,8867.04686335827,0.0,1.0
2020-06-23,75.432,75.878,75.432,75.582,6989,70.7782703386218,71.1967546499356,70.7782703386218,70.919016183234,7448.53251538593,0.0,1.0
2020-06-24,73.475,75.0,73.14,75.0,4400,68.9420062192469,70.3729223061384,68.6276738329462,70.3729223061384,4689.30362966063,0.0,1.0
2020-06-25,74.339,74.339,73.05,73.05,1945,69.7527022842137,69.7527022842137,68.5432263261788,68.5432263261788,2072.88535447498,0.0,1.0
2020-06-26,72.451,74.28,72.451,74.28,1151,67.9811812533605,69.6973422519995,67.9811812533605,69.6973422519995,1226.67919948622,0.0,1.0
2020-06-29,73.2916,73.2916,72.45,72.45,1629,68.7699209665677,68.7699209665677,67.9802429477297,67.9802429477297,1736.10809379935,0.0,1.0
2020-06-30,74.78,74.78,73.23,73.23,1064,70.1664950673737,70.1664950673737,68.7121213397136,68.7121213397136,1133.95887771793,0.0,1.0
2020-07-01,75.234,75.39,75.158,75.17,1900,70.5924858237336,70.7388615021303,70.5211745957967,70.5324342633657,2024.92656735345,0.0,1.0
2020-07-02,75.71,76.0,75.71,76.0,1000,71.0391193039699,71.3112279368869,71.0391193039699,71.3112279368869,1065.75082492287,0.0,1.0
2020-07-06,76.899,76.899,76.518,76.518,500,72.1547646989299,72.1547646989299,71.7972702536147,71.7972702536147,532.875412461434,0.0,1.0
2020-07-07,76.111,76.88,76.111,76.88,1026,71.4153798619,72.1369368919456,71.4153798619,72.1369368919456,1093.46034637086,0.0,1.0
2020-07-08,76.716,76.716,76.218,76.63,3900,71.9830547685029,71.9830547685029,71.5157785643901,71.9023604842585,4156.42821719919,0.0,1.0
2020-07-09,76.374,76.374,76.124,76.18,1200,71.6621542427869,71.6621542427869,71.4275778350997,71.4801229504217,1278.90098990744,0.0,1.0
2020-07-10,77.362,77.362,76.66,76.66,3100,72.5892002059664,72.5892002059664,71.9305096531809,71.9305096531809,3303.82755726089,0.0,1.0
2020-07-13,76.575,78.53,76.575,77.935,4478,71.8507536745673,73.6851411826807,71.8507536745673,73.1268493323853,4772.43219400461,0.0,1.0
2020-07-14,77.527,77.527,75.97,75.97,1470,72.7440206350399,72.7440206350399,71.2830787679645,71.2830787679645,1566.65371263662,0.0,1.0
2020-07-15,78.049,78.51,77.519,78.51,4896,73.2338161742906,73.6663750700657,72.7365141899939,73.6663750700657,5217.91603882237,0.0,1.0
2020-07-16,77.764,77.764,77.28,77.28,2441,72.9663990695273,72.9663990695273,72.512259144245,72.512259144245,2601.49776363672,0.0,1.0
2020-07-17,77.955,78.4,77.78,78.4,6787,73.1456154450003,73.5631614506834,72.9814119596193,73.5631614506834,7233.25084875151,0.0,1.0
2020-07-20,78.889,78.9,77.75,77.75,3663,74.0219929041194,74.0323142660576,72.9532627906968,72.9532627906968,3903.84527169247,0.0,1.0
2020-07-21,78.773,79.27,78.773,79.27,4800,73.9131494509526,74.3794873494346,73.9131494509526,74.3794873494346,5115.60395962977,0.0,1.0
2020-07-22,79.2172,79.2172,78.71,78.9305,3727,74.3299448121311,74.3299448121311,73.8540361962154,74.0609325877954,3972.05332448753,0.0,1.0
2020-07-23,78.2699,79.1,77.8338,79.1,3322,73.441087888123,74.2199753922073,73.0318928025536,74.2199753922073,3540.42424039377,0.0,1.0
2020-07-24,77.3877,77.62,77.09,77.25,2514,72.6133146606766,72.8312830586995,72.3339810744028,72.4841099753226,2679.29757385609,0.0,1.0
2020-07-27,78.1351,78.1351,77.51,77.51,1172,73.3146042890981,73.3146042890981,72.7280694393172,72.7280694393172,1249.0599668096,0.0,1.0
2020-07-28,77.5543,78.25,77.5543,78.11,9297,72.7696363787593,73.4224156060711,72.7696363787593,73.2910528177663,9908.28541930792,0.0,1.0
2020-07-29,78.3952,78.465,78.03,78.03,5681,73.5586575836558,73.624151316682,73.2159883673064,73.2159883673064,6054.53043638682,0.0,1.0
2020-07-30,78.1288,78.1288,78.1288,78.1288,512,73.3086929636244,73.3086929636244,73.3086929636244,73.3086929636244,545.664422360509,0.0,1.0
2020-07-31,78.6714,78.6714,77.95,78.43,4562,73.8178175988685,73.8178175988685,73.1409239168465,73.5913106196058,4861.95526329813,0.0,1.0
2020-08-03,79.453,79.54,79.401,79.51,1618,74.5511972798616,74.6328298697367,74.5024053870626,74.6046807008142,1724.3848347252,0.0,1.0
2020-08-04,79.6389,79.6389,79.25,79.25,1598,74.7256282966177,74.7256282966177,74.3607212368196,74.3607212368196,1703.06981822674,0.0,1.0
2020-08-05,80.2648,80.28,80.0,80.0,1706,75.3129137909032,75.3271760364906,75.064450459881,75.064450459881,1818.17090731841,0.0,1.0
2020-08-06,80.8687,80.8687,80.44,80.44,1105,75.8795565613122,75.8795565613122,75.4773049374103,75.4773049374103,1177.65466153977,0.0,1.0
2020-08-07,80.847,80.965,80.4275,80.72,2709,75.859195329125,75.9699153935533,75.465576117026,75.7400305140199,2887.11898471605,0.0,1.0
2020-08-10,81.08,81.08,80.8585,81.0,7732,76.0778205410894,76.0778205410894,75.8699858438786,76.0027560906295,8240.38537830362,0.0,1.0
2020-08-11,80.3164,81.52,80.3164,81.17,10324,75.3613303614498,76.4906750186187,75.3613303614498,76.1622680478567,11002.8115165037,0.0,1.0
2020-08-12,81.6403,81.79,81.1659,81.1659,4093,76.6035531859978,76.7440175389208,76.1584209947707,76.1584209947707,4362.1181264093,0.0,1.0
2020-08-13,81.5235,81.84,81.5235,81.7192,2604,76.4939590883263,76.7909328204583,76.4939590883263,76.6775855002638,2775.21514809915,0.0,1.0
2020-08-14,81.4721,81.62,81.3293,81.4,9993,76.4457301789059,76.5845055816936,76.311740134835,76.3780783429289,10650.0479934542,0.0,1.0
2020-08-17,81.9306,83.85,81.83,83.85,5311,76.8759433106041,78.6769271382628,76.7815497641508,78.6769271382628,5660.20263116536,0.0,1.0
2020-08-18,82.1324,82.24,81.805,82.194,5316,77.0652933868891,77.1662550727577,76.7580921233821,77.1230930137432,5665.53138528997,0.0,1.0
2020-08-19,81.8325,82.454,81.8325,82.42,5668,76.7838955282276,77.3670524777378,76.7838955282276,77.3351500862924,6040.67567566282,0.0,1.0
2020-08-20,82.2725,82.28,81.54,81.54,2156,77.196750005757,77.2037872979876,76.5094411312337,76.5094411312337,2297.75877853371,0.0,1.0
2020-08-21,82.5799,82.59,82.34,82.42,27198,77.4851851566491,77.4946620435196,77.2600856358325,77.3351500862924,28986.2909362522,0.0,1.0
2020-08-24,83.2811,83.35,83.0401,83.09,5639,78.1431250649299,78.2077743228885,77.9169934079195,77.9638148588939,6009.76890174006,0.0,1.0
2020-08-25,83.7161,83.7161,83.325,83.35,2097,78.5512880143055,78.5512880143055,78.1843166821198,78.2077743228885,2234.87947986326,0.0,1.0
2020-08-26,84.792,84.792,84.48,84.5014,1125,79.5608110424279,79.5608110424279,79.2680596856343,79.2881394261323,1198.96967803823,0.0,1.0
2020-08-27,84.96,84.96,84.72,84.72,1604,79.7184463883936,79.7184463883936,79.493253037014,79.493253037014,1709.46432317628,0.0,1.0
2020-08-28,85.595,85.68,85.009,85.03,6677,80.3142704639189,80.3940264425325,79.7644233643003,79.784127782546,7116.01825801,0.0,1.0
2020-08-31,85.6775,85.72,85.44,85.58,4184,80.3916806784557,80.4315586677625,80.1688330911529,80.3001958794577,4459.10145147728,0.0,1.0
2020-09-01,85.8666,85.88,85.66,85.76,1263,80.5691142732302,80.5816875686822,80.3752603299176,80.4690908929924,1346.04329187758,0.0,1.0
2020-09-02,87.2952,87.3225,86.1599,86.3553,9549,81.9095776973175,81.935193441037,80.8443193147287,81.027664234977,10176.8546271885,0.0,1.0
2020-09-03,84.1429,86.5319,84.0,86.52,5875,78.951756857509,81.1933690093672,78.817672982875,81.1822031723613,6261.28609642186,0.0,1.0
2020-09-04,83.5625,84.41,81.95,84.41,2935,78.4071642694226,79.2023782914819,76.8941464398406,79.2023782914819,3127.97867114862,0.0,1.0
2020-09-08,80.8148,81.78,80.77,81.45,3002,75.8289818878149,76.7346344826133,75.7869457955573,76.4249936244663,3199.38397641845,0.0,1.0
2020-09-09,82.6655,82.87,81.97,81.97,5088,77.5655041186411,77.7573876201292,76.9129125524556,76.9129125524556,5422.54019720756,0.0,1.0
2020-09-10,81.2072,83.22,81.2072,83.22,2171,76.1971730173206,78.0857945908912,76.1971730173206,78.0857945908912,2313.74504090755,0.0,1.0
2020-09-11,81.0863,81.82,80.32,81.82,2742,76.0837318665631,76.7721667078433,75.3647082617205,76.7721667078433,2922.28876193851,0.0,1.0
2020-09-14,82.2901,82.57,82.07,82.28,3932,77.2132641848581,77.4758959309047,77.0067431155304,77.2037872979876,4190.53224359672,0.0,1.0
2020-09-15,82.6835,83.13,82.6835,83.13,2391,77.5823936199946,78.0013470841238,77.5823936199946,78.0013470841238,2548.21022239058,0.0,1.0
2020-09-16,82.2928,83.07,82.2928,82.68,1724,77.2157976100612,77.9450487462789,77.2157976100612,77.579109550287,1837.35442216703,0.0,1.0
2020-09-17,81.58,81.58,80.83,81.06,4184,76.5469733564636,76.5469733564636,75.8432441334023,76.0590544284744,4459.10145147729,0.0,1.0
2020-09-18,80.4182,81.42,79.99,81.38,6152,75.718433533317,76.6616867609903,75.315258216797,76.6240244240898,6533.84840802751,0.278783,1.0
2020-09-21,79.3737,79.3737,78.42,78.72,6064,74.7349757610024,74.7349757610024,73.837011493452,74.1194790202058,6440.38633717146,0.0,1.0
2020-09-22,80.1688,80.1688,80.1688,80.1688,203,75.4836088627423,75.4836088627423,75.4836088627423,75.4836088627423,215.600004361116,0.0,1.0
2020-09-23,78.0853,80.38,78.0853,80.38,3271,73.5218718894369,75.682466001577,73.5218718894369,75.682466001577,3474.02765647887,0.0,1.0
2020-09-24,78.3598,78.74,77.4137,77.44,5396,73.7803296764167,74.138310188656,72.8895212528773,72.9142842393894,5730.92425385508,0.0,1.0
2020-09-25,79.5668,79.5668,78.29,78.29,2675,74.9167906923896,74.9167906923896,73.7146088985253,73.7146088985253,2841.03454022653,0.0,1.0
2020-09-28,80.857,80.95,80.5,80.7236,3072,76.1315893691156,76.2191543024093,75.7954530122785,76.0059854755524,3262.67592806575,0.0,1.0
2020-09-29,80.5948,81.06,80.5586,81.06,1611,75.8847127507327,76.3227257288857,75.8506283358378,76.3227257288857,1710.99313805792,0.0,1.0
2020-09-30,81.4465,81.4465,80.46,80.46,333,76.6866380591869,76.6866380591869,75.757790675378,75.757790675378,353.66897267119,0.0,1.0
2020-10-01,81.6809,82.02,81.3673,82.02,18999,76.9073393534239,77.2266218144979,76.6120666321239,77.2266218144979,20178.2486840238,0.0,1.0
2020-10-02,80.8938,81.27,80.8938,81.0479,804,76.1662387190641,76.5204529976134,76.1662387190641,76.3113328719733,853.903465548458,0.0,1.0
2020-10-05,82.2055,82.2055,81.67,81.67,5689,77.4012809018741,77.4012809018741,76.8970763666185,76.8970763666185,6042.11046704624,0.0,1.0
2020-10-06,81.148,82.36,81.148,82.09,5111,76.4055828700668,77.5467516781523,76.4055828700668,77.2925309040738,5428.23459255992,0.0,1.0
2020-10-07,82.78,82.78,81.95,82.03,5922,77.9422062156077,77.9422062156077,77.160712724922,77.2360373987231,6289.57254101738,0.0,1.0
2020-10-08,83.2309,83.24,83.015,83.1989,1600,78.3667549083187,78.3753230899635,78.1634724448982,78.3366250387982,1699.31037920091,0.0,1.0
2020-10-09,83.8578,84.05,83.61,83.61,10791,78.9570178833919,79.1379854121989,78.7236997062933,78.7236997062933,11460.7864387232,0.0,1.0
2020-10-12,85.4286,85.7201,85.4286,85.61,1744,80.436017853475,80.7104821336375,80.436017853475,80.6068165513188,1852.248313329,0.0,1.0
2020-10-13,85.0643,85.3186,84.82,85.3186,5523,80.0930081201536,80.3324464269986,79.8629853975337,80.3324464269986,5865.80701520415,0.0,1.0
2020-10-14,84.4866,85.215,84.365,85.215,4471,79.549069819468,80.2349009744263,79.4345763152904,80.2349009744263,4748.51044087955,0.0,1.0
2020-10-15,84.2239,84.28,83.43,83.43,3294,79.3017224218738,79.3545438493768,78.554219190241,78.554219190241,3498.45524317988,0.0,1.0
2020-10-16,84.3037,85.0,84.3037,84.89,2449,79.3768587839904,80.032465913586,79.3768587839904,79.9288944871096,2601.0069491644,0.0,1.0
2020-10-19,82.85,84.69,82.8,84.69,2348,78.0081153051835,79.7405828026071,77.9610373840579,79.7405828026071,2493.73798147734,0.0,1.0
2020-10-20,83.3001,83.7558,83.15,83.48,2124,78.4319107511566,78.8609789242956,78.2905828319374,78.6012971113666,2255.83452838921,0.0,1.0
2020-10-21,83.325,83.515,83.0731,83.492,6770,78.4553555558771,78.6342516561545,78.2181769892461,78.6125958124368,7190.20704199386,0.0,1.0
2020-10-22,83.6573,83.8168,83.1227,83.3,6017,78.7682354196781,78.9184139880689,78.2648782870028,78.4318165953143,6390.46909478243,0.0,1.0
2020-10-23,83.8321,83.8321,83.53,83.68,1947,78.9328198319333,78.9328198319333,78.6483750324922,78.7896087958692,2067.84831769011,0.0,1.0
2020-10-26,82.1991,83.18,81.54,83.18,17822,77.39525492797,78.3188295846128,76.7746737716918,78.3188295846128,18928.1934863242,0.0,1.0
2020-10-27,82.1498,82.28,82.145,82.192,11707,77.3488360977401,77.4714270043513,77.344316617312,77.3885698631701,12433.6416308157,0.0,1.0
2020-10-28,79.3291,80.84,79.3291,80.84,10468,74.6929822553583,76.1155828759329,74.6929822553583,76.1155828759329,11117.738155922,0.0,1.0
2020-10-29,80.4445,80.832,79.63,79.63,1049,75.7431965198291,76.1080504085528,74.9762971846924,74.9762971846924,1114.1103673636,0.0,1.0
2020-10-30,78.9289,79.52,78.54,79.52,10450,74.3161705746687,74.872725758216,73.9499985041535,74.872725758216,11098.620914156,0.0,1.0
2020-11-02,80.0311,80.0311,79.91,79.91,1756,75.3539562679623,75.3539562679623,75.239933542996,75.239933542996,1864.993141173,0.0,1.0
2020-11-03,81.8408,81.8408,81.24,81.24,2595,77.0578945451837,77.0578945451837,76.492206244938,76.492206244938,2756.06902126648,0.0,1.0
2020-11-04,83.5146,83.9,82.7802,82.805,6520,78.6338750327855,78.996751648822,77.9423945272922,77.9657451761705,6924.68979524372,0.0,1.0
2020-11-05,85.11,85.34,84.67,84.67,8872,80.1360373400624,80.3525957772404,79.7217516341568,79.7217516341568,9422.67605266907,0.0,1.0
2020-11-06,85.0997,85.35,84.88,85.35,3447,80.1263392883105,80.3620113614655,79.9194789028845,80.3620113614655,3660.95179819097,0.0,1.0
2020-11-09,85.9548,88.27,85.9548,88.27,3510,80.9314658954012,83.1113619552028,80.9314658954012,83.1113619552028,3727.862144372,0.0,1.0
2020-11-10,85.69,85.86,84.89,85.63,10477,80.6821412251198,80.842206156947,79.9288944871096,80.6256477197691,11127.296776805,0.0,1.0
2020-11-11,86.2238,86.38,86.0,86.38,3805,81.1847451110572,81.3318165366536,80.9740243360988,81.3318165366536,4041.17249553717,0.0,1.0
2020-11-12,85.62,86.18,85.06,85.85,5904,80.6162321355439,81.1435048521511,80.0889594189368,80.8327905727219,6270.45529925137,0.0,1.0
2020-11-13,86.33,86.7,85.78,85.78,3102,81.284738615528,81.6331152318577,80.766881483146,80.766881483146,3294.53799767577,0.0,1.0
2020-11-16,87.2993,87.47,86.9577,87.38,13886,82.1973911944696,82.3581152171926,81.8757548373393,82.2733749591664,14747.8899534899,0.0,1.0
2020-11-17,87.35,87.43,87.1,87.1774,16061,82.245128206491,82.3204528802921,82.0097386008628,82.0826152227653,17057.8900002162,0.0,1.0
2020-11-18,86.5,87.45,86.46,87.45,2764,81.4448035473552,82.3392840487423,81.4071412104547,82.3392840487423,2935.55868006958,0.0,1.0
2020-11-19,86.7333,86.7333,86.0,86.0,2480,81.6644691273274,81.6644691273274,80.9740243360988,80.9740243360988,2633.93108776142,0.0,1.0
2020-11-20,86.2193,86.56,86.2193,86.56,2620,81.1805080981559,81.501297052706,81.1805080981559,81.501297052706,2782.62074594149,0.0,1.0
2020-11-23,86.8052,87.02,86.381,87.02,20694,81.7321671779061,81.9344139270618,81.3327580950762,81.9344139270618,21978.4556169898,0.0,1.0
2020-11-24,88.62,88.62,87.41,87.86,4831,83.4409074030823,83.4409074030823,82.3016217118418,82.7253230019726,5130.85527619975,0.0,1.0
2020-11-25,88.355,88.4688,88.0489,88.125,6276,83.1913944211164,83.2985437695983,82.9031833879852,82.9748359839384,6665.54496241558,0.0,1.0
2020-11-27,88.5703,88.94,88.5703,88.94,1187,83.3941119494834,83.7422060982864,83.3941119494834,83.7422060982864,1260.67588756968,0.0,1.0
2020-11-30,88.0877,88.73,87.66,88.26,17987,82.9397158547787,83.5444788295587,82.53701131747,83.1019463709777,19103.4348691793,0.0,1.0
2020-12-01,89.189,89.48,88.88,88.88,3492,83.976654145492,84.2506476464433,83.6857125929356,83.6857125929356,3708.74490260599,0.0,1.0
2020-12-02,89.3243,89.3243,88.57,89.14,4327,84.104047000058,84.104047000058,83.3938294819566,83.9305177827889,4595.57250675147,0.0,1.0
2020-12-03,89.1375,89.4711,89.1375,89.29,1607,83.9281638867326,84.2422677764829,83.9281638867326,84.0717515461658,1706.74486210992,0.0,1.0
2020-12-04,90.02,90.02,89.798,89.88,14804,84.7590891946002,84.7590891946002,84.5500632248023,84.6272710154484,15722.8692835564,0.0,1.0
2020-12-07,89.928,90.02,89.65,90.02,4005,84.672465819729,84.7590891946002,84.4107125782704,84.7590891946002,4253.58629293728,0.0,1.0
2020-12-08,90.2113,90.32,89.87,89.87,2549,84.9392093208268,85.041556721354,84.6178554312232,84.6178554312232,2707.21384786446,0.0,1.0
2020-12-09,89.6527,90.52,89.6527,90.27,4938,84.4132547860112,85.2298684058565,84.4132547860112,84.9944788002284,5244.49665780882,0.0,1.0
2020-12-10,89.5411,89.5411,88.79,88.79,3794,84.3081768660588,84.3081768660588,83.6009723349094,83.6009723349094,4029.48973668016,0.0,1.0
2020-12-11,89.2855,89.2859,88.6328,89.12,1441,84.0675145332645,84.0678911566335,83.4529593508904,83.9116866143387,1530.44141026782,0.0,1.0
2020-12-14,89.2025,90.13,89.145,90.13,16906,83.989365184196,84.8626606210766,83.9352255749015,84.8626606210766,17955.3382942316,0.0,1.0
2020-12-15,90.0689,90.1016,89.4,89.699,1606,84.805131401461,84.8359203618772,84.1753229726422,84.4568489409736,1705.68279312292,0.0,1.0
2020-12-16,90.3883,90.6,90.04,90.6,7946,85.1058651616116,85.3051930796576,84.7779203630504,85.3051930796576,8439.20017070654,0.0,1.0
2020-12-17,90.8307,90.8307,90.6101,90.8,6203,85.5224106077313,85.5224106077313,85.3147028197249,85.4935047641601,6588.01392636454,0.0,1.0
2020-12-18,90.3172,91.22,89.75,91.22,5352,85.3716501562354,86.2250150276115,84.8355086464386,86.2250150276115,5662.03948869899,0.353382,1.0
2020-12-21,89.8545,90.055,88.81,89.69,5877,84.9342864810186,85.1238075894711,83.9469807564369,84.7787941002683,6217.45255513527,0.0,1.0
2020-12-22,89.6173,89.8,89.54,89.61,9135,84.7100749751586,84.8827707682472,84.6370077348425,84.7031747053745,9664.18735599127,0.0,1.0
2020-12-23,90.09,90.34,89.95,90.058,4393,85.1568910747371,85.3932016837801,85.024557133673,85.1266433167796,4647.48495400872,0.0,1.0
2020-12-24,90.1091,90.1091,89.9104,90.07,722,85.174945205268,85.174945205268,84.9871255332006,85.1379862260137,763.825207556179,0.0,1.0
2020-12-28,90.9105,91.14,90.8599,91.14,4425,85.9324624936162,86.1493956327177,85.8846332263459,86.1493956327177,4681.33870282008,0.0,1.0
2020-12-29,90.9199,91.74,90.77,91.74,4176,85.9413477725163,86.7165410944209,85.7996559313341,86.7165410944209,4417.91421988172,0.0,1.0
2020-12-30,90.9206,91.41,90.82,91.41,1601,85.9420094422216,86.4046110904842,85.8469180531427,86.4046110904842,1693.74537021806,0.0,1.0
2020-12-31,91.4379,91.4379,90.7905,91.21,2016,86.4309833544534,86.4309833544534,85.8190334012756,86.2155626032498,2132.78617511531,0.0,1.0
2021-01-04,90.295,92.11,89.68,92.11,18964,85.3506657741524,87.0662807958046,84.7693416759066,87.0662807958046,20062.5778893288,0.0,1.0
2021-01-05,90.885,91.1048,90.24,90.6,11158,85.9083588114939,86.1161230989645,85.2986774401629,85.6389647171848,11804.3790386591,0.0,1.0
2021-01-06,91.6116,92.41,91.07,91.07,369956,86.5951719656164,87.3498535266562,86.0832286621857,86.0832286621857,391387.421726667,0.0,1.0
2021-01-07,93.29,93.37,91.98,91.98,23924,88.1816668704876,88.2572862653813,86.9433992791022,86.9433992791022,25309.9089550887,0.0,1.0
2021-01-08,93.6,93.9,92.5321,93.9,14517,88.4746920257009,88.7582647565525,87.4652676281128,88.7582647565525,15357.9647342009,0.0,1.0
2021-01-11,93.0206,93.46,92.815,93.22,12790,87.9270185581828,88.3423580846368,87.7326767133058,88.1154998999555,13530.9202280381,0.0,1.0
2021-01-12,93.1767,93.32,92.6496,93.13,22580,88.0745709024693,88.2100241435727,87.576333614363,88.0304280807,23888.0515050118,0.0,1.0
2021-01-13,93.4416,93.64,93.115,93.21,7687,88.3249656238112,88.5125017231477,88.0162494441574,88.1060474755938,8132.30522227749,0.0,1.0
2021-01-14,93.0713,93.66,93.0713,93.4237,16628,87.9749423496967,88.5314065718712,87.9749423496967,88.3080457842037,17591.2542260999,0.0,1.0
2021-01-15,92.3393,93.13,92.275,93.13,15021,87.2830248864188,88.0304280807,87.222245797773,88.0304280807,15891.1612779797,0.0,1.0
2021-01-19,93.31,93.35,92.63,92.63,12088,88.200571719211,88.2383814166579,87.557806862614,87.557806862614,12788.253613489,0.0,1.0
2021-01-20,94.3547,94.3547,93.6997,94.09,7921,89.1880664922799,89.1880664922799,88.5689326965872,88.9378608194252,8379.86076046052,0.0,1.0
2021-01-21,94.54,94.84,94.2,94.84,12233,89.3632199157026,89.6467926465542,89.0418374874041,89.6467926465542,12941.6534127905,0.0,1.0
2021-01-22,94.3099,94.33,93.818,94.29,12815,89.1457196311394,89.1647190041064,88.6807548767864,89.1269093066596,13557.368469297,0.0,1.0
2021-01-25,94.52,94.63,93.69,94.63,6978,89.3443150669791,89.448291734958,88.5597638449564,89.448291734958,7382.23310017593,0.0,1.0
2021-01-26,94.3393,94.58,94.3,94.555,10715,89.1735097587628,89.4010296131494,89.1363617310213,89.3773985522452,11335.7162035519,0.0,1.0
2021-01-27,91.8537,93.37,91.71,93.05,14643,86.8240151594137,88.2572862653813,86.6881838213358,87.9548086858063,15491.2638701456,0.0,1.0
2021-01-28,92.91,93.73,92.5199,92.89,12470,87.8224747447422,88.5975735424032,87.4537356703915,87.8035698960187,13192.3827399246,0.0,1.0
2021-01-29,91.06,92.44,90.65,91.9,14075,86.0737762378239,87.3782107997413,85.6862268389934,86.8677798842084,14890.3598287441,0.0,1.0
2021-02-01,92.5699,92.5699,91.44,92.23,9407,87.5009977922001,87.5009977922001,86.4329683635693,87.1797098881452,9951.94422088778,0.0,1.0
2021-02-02,93.67,94.17,93.5395,93.54,45119,88.5408589962329,89.0134802143189,88.4175048583125,88.4179774795306,47732.7278943591,0.0,1.0
2021-02-03,94.0003,94.26,93.7,93.99,10501,88.8530725729005,89.0985520335744,88.5692162693181,88.843336575808,11109.319258376,0.0,1.0
2021-02-04,94.6866,94.6866,94.0701,94.0772,9125,89.5017924568454,89.5017924568454,88.9190504949453,88.9257617162422,9653.60805948772,0.0,1.0
2021-02-05,95.32,95.6,94.96,95.6,10539,90.1005090159167,90.3651768980449,89.7602217388948,90.3651768980449,11149.5205850894,0.0,1.0
2021-02-08,95.92,95.96,95.33,95.96,7052,90.66765447762,90.7054641750668,90.1099614402785,90.7054641750668,7460.51989430218,0.0,1.0
2021-02-09,95.65,96.1,95.6438,96.1,6762,90.4124390198535,90.8377981161309,90.4065785167492,90.8377981161309,7153.72029569929,0.0,1.0
2021-02-10,95.5412,96.0,95.0,96.0,5898,90.309596642798,90.7432738725137,89.7980314363417,90.7432738725137,6239.66907779272,0.0,1.0
2021-02-11,95.7545,95.7545,95.195,95.65,143763,90.5112168544335,90.5112168544335,89.9823537113952,90.4124390198535,152091.14032396,0.0,1.0
2021-02-12,96.34,96.34,95.62,95.62,14327,91.0646563008122,91.0646563008122,90.3840817467684,90.3840817467684,15156.9581006335,0.0,1.0
2021-02-16,96.225,97.0,96.171,97.0,13007,90.9559534206524,91.6885163086857,90.9049103290991,91.6885163086857,13760.4909621651,0.0,1.0
2021-02-17,96.2554,96.2554,95.32,95.32,5245,90.984688790712,90.984688790712,90.1005090159167,90.1005090159167,5548.84101611103,0.0,1.0
2021-02-18,95.8581,95.9901,95.2401,95.58,16948,90.6091439708209,90.7339159723956,90.0249841452666,90.3462720493215,17929.7917142135,0.0,1.0
2021-02-19,95.55,96.145,95.55,95.99,4198,90.3179147762363,90.8803340257587,90.3179147762363,90.733821448152,4441.18867218953,0.0,1.0
2021-02-22,94.877,95.455,94.51,94.51,8829,89.6817666166925,90.2281167448,89.3348626426174,89.3348626426174,9340.4608829827,0.0,1.0
2021-02-23,95.02,95.31,93.45,94.5,12148,89.8169362850651,90.091056591555,88.3329056602751,89.3254102182557,12851.7293925103,0.0,1.0
2021-02-24,96.0762,96.0762,94.67,94.8191,24813,90.81530134615,90.81530134615,89.4861014324049,89.6270370796382,26250.4084142541,0.0,1.0
2021-02-25,93.86,96.06,93.725,96.06,8660,88.7204550591056,90.799988418684,88.5928473302224,90.799988418684,9161.67077207273,0.0,1.0
2021-02-26,93.4595,94.16,92.81,93.8,5413,88.3418854634187,89.0040277899572,87.727950501125,88.6637405129353,5726.57319737063,0.0,1.0
2021-03-01,95.3125,95.66,94.7,94.7,7809,90.0934196976455,90.4218914442152,89.5144587054901,89.5144587054901,8261.37263962078,0.0,1.0
2021-03-02,94.6,95.64,94.6,95.64,5947,89.4199344618729,90.4029865954918,89.4199344618729,90.4029865954918,6291.50763066011,0.0,1.0
2021-03-03,93.4707,94.63,93.4707,94.63,3861,88.3524721787038,89.448291734958,88.3524721787038,89.448291734958,4084.66638001996,0.0,1.0
2021-03-04,92.04,93.8903,91.3,93.5672,8729,87.0001138252725,88.7490959049216,86.3006344225052,88.4436880737944,9234.66791794722,0.0,1.0
2021-03-05,94.009,94.009,91.66,93.02,7377,88.8612961820952,88.8612961820952,86.6409216995272,87.9264514127211,7804.3470306675,0.0,1.0
2021-03-08,93.5789,94.47,93.5789,94.47,5076,88.4547474102976,89.2970529451705,88.4547474102976,89.2970529451705,5370.05090520106,0.0,1.0
2021-03-09,95.128,95.62,94.3,94.3,4254,89.9190224681717,90.3840817467684,89.1363617310213,89.1363617310213,4500.4327326094,0.0,1.0
2021-03-10,95.435,95.86,95.43,95.86,19856,90.2092118960765,90.6109399314496,90.2044856838957,90.6109399314496,21006.2511374453,0.0,1.0
2021-03-11,96.53,96.78,95.975,95.975,9348,91.2442523636849,91.4805629727279,90.7196428116094,90.7196428116094,9889.52637151685,0.0,1.0
2021-03-12,96.4125,96.4125,95.8099,95.975,2108,91.1331863774347,91.1331863774347,90.5635832853974,90.7196428116094,2230.11570294796,0.0,1.0
2021-03-15,97.22,97.22,96.04,96.69,28667,91.8964696446436,91.8964696446436,90.7810835699606,91.3954911534724,30327.6692867216,0.0,1.0
2021-03-16,96.9575,97.4082,96.745,97.4082,5466,91.6483435051484,92.0743642711311,91.4474794874619,92.0743642711311,5782.64346883944,0.0,1.0
2021-03-17,97.2756,97.53,96.4,96.59,4748,91.9490251240947,92.1894947998569,91.1213708469825,91.3009669098552,5023.04997988468,0.0,1.0
2021-03-18,95.9726,97.1,95.9726,96.98,7781,90.7173742297626,91.7830405523029,90.7173742297626,91.6696114599623,8231.75060941084,0.0,1.0
2021-03-19,95.8818,96.05,95.0,95.0,11698,90.8578249676261,91.0172116933609,90.0222291605339,90.0222291605339,12344.8398285965,0.239387,1.0
2021-03-22,96.5471,96.88,95.887,95.97,5629,91.4882648524735,91.8037216955003,90.8627525001696,90.9414035003836,5940.25503463581,0.0,1.0
2021-03-23,95.7671,96.6,95.7351,96.6,2444,90.7491349709449,91.5383930200797,90.718811693754,91.5383930200797,2579.1407540682,0.0,1.0
2021-03-24,95.2751,96.35,95.2751,96.35,8538,90.2829145841346,91.3014924170257,90.2829145841346,91.3014924170257,9010.1079207178,0.0,1.0
2021-03-25,95.718,95.718,94.482,95.02,7112,90.7026076925051,90.7026076925051,89.5313711110059,90.0411812087782,7505.25738254217,0.0,1.0
2021-03-26,97.0,97.0,95.87,96.06,5792,91.9174339849662,91.9174339849662,90.846643259162,91.026687717483,6112.26810456753,0.0,1.0
2021-03-29,97.0961,97.405,96.5705,96.91,3902,92.0084985767802,92.3012129619137,91.5104387489194,91.8321497678668,4117.76072928565,0.0,1.0
2021-03-30,96.7168,97.01,96.7168,96.83,47887,91.6490729818266,91.9269100090884,91.6490729818266,91.7563415748895,50534.9072381604,0.0,1.0
2021-03-31,97.3928,97.75,97.2701,97.303,4412,92.2896522124847,92.6281357941283,92.1733813965058,92.2045575158677,4655.96113213949,0.0,1.0
2021-04-01,98.381,98.381,98.05,98.07,68718,93.2260729162367,93.2260729162367,92.9124165177931,92.9313685660375,72517.7554574709,0.0,1.0
2021-04-05,99.9414,99.9499,99.4,99.85,105606,94.7047117202588,94.7127663407626,94.191679774285,94.6181008597822,111445.474007417,0.0,1.0
2021-04-06,99.6491,100.0584,99.57,99.57,78804,94.427727535168,94.8155812024881,94.3527721843617,94.3527721843617,83161.4598950862,0.0,1.0
2021-04-07,99.9542,99.9999,99.88,99.96,154930,94.7168410311351,94.7601464613734,94.6465289321487,94.722337125126,163496.840027736,0.0,1.0
2021-04-08,100.3184,100.38,100.035,100.035,10240,95.0619578296643,95.1203301382568,94.7934073060422,94.7934073060422,10806.219853379,0.0,1.0
2021-04-09,101.179,101.179,100.41,100.4692,61068,95.8774644656175,95.8774644656175,95.1487582106233,95.2048562734265,64444.7494146633,0.0,1.0
2021-04-12,101.0039,101.115,100.86,100.86,11147,95.7115392832384,95.8168179112356,95.5751792961205,95.5751792961205,11763.3723345328,0.0,1.0
2021-04-13,101.42,101.54,101.035,101.035,5603,96.1058366469616,96.2195489364275,95.7410097182584,95.7410097182584,5912.81736703934,0.0,1.0
2021-04-14,100.98,101.64,100.97,101.64,7959,95.6888915855865,96.3143091776491,95.6794155614643,96.3143091776491,8399.09216924256,0.0,1.0
2021-04-15,102.0373,102.0373,101.41,101.41,6366,96.6907916160226,96.6907916160226,96.0963606228394,96.0963606228394,6718.00738150498,0.0,1.0
2021-04-16,102.3718,102.46,102.26,102.3544,5107,97.0077646229089,97.0913431556664,96.9018226732231,96.9912763409363,5389.39109289129,0.0,1.0
2021-04-19,101.7191,102.46,101.6399,102.46,14850,96.3892645284554,97.0913431556664,96.3142144174079,97.0913431556664,15671.1293772147,0.0,1.0
2021-04-20,101.0861,101.71,100.84,101.71,5320,95.7894322015226,96.3806413465042,95.5562272478762,96.3806413465042,5614.16890820083,0.0,1.0
2021-04-21,102.0524,102.0524,100.74,100.74,7349,96.7051004124471,96.7051004124471,95.4614670066546,95.4614670066546,7755.36227563307,0.0,1.0
2021-04-22,101.0823,102.21,100.8,102.21,8773,95.7858313123562,96.8544425526123,95.5183231513876,96.8544425526123,9258.10222399359,0.0,1.0
2021-04-23,102.1375,102.1899,101.14,101.14,2746,96.7857413777267,96.8353957441268,95.840507971541,95.840507971541,2897.83981615028,0.0,1.0
2021-04-26,102.249,102.44,102.15,102.44,7897,96.8913990466887,97.072391107422,96.7975864078794,97.072391107422,8333.66388497406,0.0,1.0
2021-04-27,102.36,102.47,101.975,102.47,4577,96.9965829144447,97.1008191797885,96.6317559857415,97.1008191797885,4830.08479188632,0.0,1.0
2021-04-28,102.25,102.46,102.05,102.46,16066,96.892346649101,97.0913431556664,96.7028261666577,97.0913431556664,16954.3679848035,0.0,1.0
2021-04-29,102.95,102.95,102.005,102.39,13967,97.5556683376523,97.5556683376523,96.660184058108,97.0250109868112,14739.3039738423,0.0,1.0
2021-04-30,102.0884,102.4,101.97,102.4,3352,96.7392140992868,97.0344870109334,96.6270179736805,97.0344870109334,3537.34853012955,0.0,1.0
2021-05-03,102.195,102.91,102.195,102.91,4687,96.8402285164291,97.5177642411636,96.8402285164291,97.5177642411636,4946.16723171754,0.0,1.0
2021-05-04,101.5162,102.03,100.76,102.03,6536,96.1969959990168,96.6838741184134,95.4804190548989,96.6838741184134,6897.40751578959,0.0,1.0
2021-05-05,101.7199,102.14,101.7199,101.9,3935,96.3900226103852,96.7881103837572,96.3900226103852,96.5606858048253,4152.58546123501,0.0,1.0
2021-05-06,102.4657,102.4657,101.43,102.01,2282,97.096744489416,97.096744489416,96.1153126710837,96.6649220701691,2408.18297904404,0.0,1.0
2021-05-07,103.29,103.395,102.87,103.0,4051,97.8778531578058,97.9773514110884,97.479860144675,97.6030484582631,4274.99967051157,0.0,1.0
2021-05-10,102.3032,103.57,102.3032,103.57,4562,96.9427590974309,98.1431818332263,96.9427590974309,98.1431818332263,4814.25536827297,0.0,1.0
2021-05-11,101.1981,101.2,100.46,101.13,10719,95.8955636716908,95.897364116274,95.1961383312341,95.8310319474189,11311.7061140986,0.0,1.0
2021-05-12,99.1321,101.03,99.1,100.38,12273,93.9378170880522,95.7362717061973,93.9073990506201,95.1203301382568,12951.6344004415,0.0,1.0
2021-05-13,100.3745,100.7021,99.38,99.38,5077,95.1151183249896,95.4255528752316,94.1727277260406,94.1727277260406,5357.73224566459,0.0,1.0
2021-05-14,101.8354,101.96,101.25,101.25,31364,96.4994706889962,96.6175419495583,95.9447442368848,95.9447442368848,33098.2694806036,0.0,1.0
2021-05-17,101.4843,101.76,101.13,101.76,4735,96.1667674820671,96.4280214671151,95.8310319474189,96.4280214671151,4996.82138728025,0.0,1.0
2021-05-18,100.47,101.52,100.47,101.48,65311,95.2056143553562,96.2005968881832,95.2056143553562,96.1626927916945,68922.3657074257,0.0,1.0
2021-05-19,100.1793,100.1793,98.9,98.9,11151,94.930146334125,94.930146334125,93.7178785681769,93.7178785681769,11767.5935141631,0.0,1.0
2021-05-20,101.39,101.64,100.14,100.14,33761,96.0774085745951,96.3143091776491,94.8929055593249,94.8929055593249,35627.8113740166,0.0,1.0
2021-05-21,101.47,101.93,101.3204,101.45,27143,96.1532167675724,96.5891138771918,96.0114554467048,96.1342647193281,28643.8696758074,0.0,1.0
2021-05-24,102.407,102.6696,102.22,102.22,14408,97.0411202278189,97.2899606212669,96.8639185767345,96.8639185767345,15204.6890280747,0.0,1.0
2021-05-25,102.14,102.46,102.09,102.46,22335,96.7881103837572,97.0913431556664,96.7407302631464,97.0913431556664,23570.0117602755,0.0,1.0
2021-05-26,102.2892,102.5,101.96,101.96,55838,96.9294926636598,97.129247252155,96.6175419495583,96.6175419495583,58925.5570481425,0.0,1.0
2021-05-27,102.46,102.72,102.36,102.68,2988,97.0913431556664,97.3377197828426,96.9965829144447,97.2998156863539,3153.22118377896,0.0,1.0
2021-05-28,102.558,102.7793,102.558,102.7793,2942,97.1842081920636,97.393912605887,97.1842081920636,97.393912605887,3104.67761803136,0.0,1.0
2021-06-01,102.31,103.37,102.31,103.37,3934,96.9492027938339,97.9536613507831,96.9492027938339,97.9536613507831,4151.53016632746,0.0,1.0
2021-06-02,102.6,102.615,102.505,102.615,1640,97.2240074933766,97.2382215295599,97.1339852642161,97.2382215295599,1730.68364839274,0.0,1.0
2021-06-03,102.2719,102.38,101.7682,101.7682,2492,96.9130991419285,97.0155349626891,96.4357918068952,96.4357918068952,2629.79490963092,0.0,1.0
2021-06-04,103.2196,103.2196,103.07,103.07,1109,97.8111419479857,97.8111419479857,97.6693806271182,97.6693806271182,1170.32205248021,0.0,1.0
2021-06-07,103.292,103.39,103.025,103.39,1577,97.8797483626302,97.9726133990274,97.6267385185685,97.9726133990274,1664.20006921668,0.0,1.0
2021-06-08,103.342,103.4,103.224,103.4,2562,97.927128483241,97.9820894231495,97.8153113985995,97.9820894231495,2703.66555315988,0.0,1.0
2021-06-09,103.1969,103.49,103.1969,103.3,2833,97.7896313732284,98.067373640249,97.7896313732284,97.8873291819279,2989.6504731077,0.0,1.0
2021-06-10,103.718,103.8288,103.28,103.28,2236,98.2834269902343,98.3884213375078,97.8683771336836,97.8683771336836,2359.63941329644,0.0,1.0
2021-06-11,103.7749,104.11,103.5217,104.11,2161,98.3373455674894,98.654887135823,98.0974126367162,98.654887135823,2280.4922952297,0.0,1.0
2021-06-14,103.9888,104.09,103.585,104.09,2766,98.5400377234624,98.6359350875787,98.1573958694095,98.6359350875787,2918.94571430141,0.0,1.0
2021-06-15,103.7801,103.8541,103.7531,103.8541,1309,98.3422731000329,98.4123956785369,98.3166878349031,98.4123956785369,1381.38103399152,0.0,1.0
2021-06-16,103.3117,103.96,103.22,103.96,2136,97.8984161301508,98.5127467739906,97.8115209889506,98.5127467739906,2254.10992254079,0.0,1.0
2021-06-17,103.2792,103.35,103.0,103.0,3319,97.8676190517538,97.9347093025387,97.6030484582631,97.6030484582631,3502.52379818018,0.0,1.0
2021-06-18,101.7346,102.037,101.65,101.94,5327,96.7107774984987,96.998244487267,96.6303551861647,96.9060345074041,5603.7209938511,0.323791,1.0
2021-06-21,102.815,102.87,101.7,101.7,5961,97.7378255628679,97.7901095720685,96.6778861036198,96.6778861036198,6270.65531149736,0.0,1.0
2021-06-22,103.5079,103.69,102.76,103.0,3175,98.3965090169603,98.5696166183317,97.6855415536673,97.9136899574517,3339.93132259757,0.0,1.0
2021-06-23,103.57,103.7296,103.29,103.29,2384,98.4555424164395,98.6072611049561,98.1893692786911,98.1893692786911,2507.84134584964,0.0,1.0
2021-06-24,104.27,104.29,104.1799,104.29,3245,99.1209752608105,99.1399876277926,99.0353245475565,99.1399876277926,3413.56760372571,0.0,1.0
2021-06-25,104.4873,104.5,104.35,104.35,1902,99.3275446280703,99.3396174811039,99.1970247287387,99.1970247287387,2000.80295293876,0.0,1.0
2021-06-28,104.8914,104.8914,104.45,104.85,1772,99.7116895029422,99.7116895029422,99.2920865636488,99.6723339032894,1864.04985941508,0.0,1.0
2021-06-29,104.8845,105.01,104.8088,105.01,4219,99.7051302363334,99.8244328391456,99.6331684273064,99.8244328391456,4438.16385828005,0.0,1.0
2021-06-30,105.0793,105.0793,104.54,104.54,2346,99.8903106907384,99.8903106907384,99.3776422150679,99.3776422150679,2467.86736466579,0.0,1.0
2021-07-01,105.4746,105.48,105.27,105.3,2143,100.266090124138,100.271223463223,100.071593609912,100.100112160385,2254.32214939421,0.0,1.0
2021-07-02,106.36,106.49,105.8699,105.9199,69901,101.107767610433,101.231347995816,100.641869557538,100.689400474993,73532.1383876825,0.0,1.0
2021-07-06,106.03,106.62,105.56,106.62,7693,100.794063555229,101.354928381199,100.347272931151,101.354928381199,8092.62729598209,0.0,1.0
2021-07-07,106.4025,106.57,106.26,106.57,3591,101.148168890269,101.307397463744,101.012705775522,101.307397463744,3777.54122187336,0.0,1.0
2021-07-08,105.5084,105.76,104.94,105.16,7099,100.298221024338,100.537396600972,99.7578895547085,99.9670255915108,7467.77085326617,0.0,1.0
2021-07-09,106.82,106.82,106.39,106.39,2816,101.545052051019,101.545052051019,101.136286160906,101.136286160906,2962.28239509757,0.0,1.0
2021-07-12,107.2153,107.2153,106.9462,106.98,3656,101.920831484419,101.920831484419,101.665020086676,101.697150986876,3845.91776863519,0.0,1.0
2021-07-13,106.89,107.29,106.88,107.29,3590,101.611595335456,101.991842675097,101.602089151965,101.991842675097,3776.4892750001,0.0,1.0
2021-07-14,106.71,107.0279,106.6099,106.89,2832,101.440484032618,101.742685605797,101.345327135873,101.611595335456,2979.11354506971,0.0,1.0
2021-07-15,106.35,106.71,106.01,106.71,4543,101.098261426942,101.440484032618,100.775051188247,101.440484032618,4778.99464521597,0.0,1.0
2021-07-16,105.5957,106.2,105.5957,106.2,5121,100.381210006214,100.955668674576,100.381210006214,100.955668674576,5387.01993795975,0.0,1.0
2021-07-19,103.87,104.305,103.53,104.04,9818,98.7407279211699,99.1542469030291,98.4175176824754,98.9023330405172,10328.0144016576,0.0,1.0
2021-07-20,105.69,105.85,104.17,104.17,2653,100.470853316535,100.622952252391,99.0259134259004,99.0259134259004,2790.81505475632,0.0,1.0
2021-07-21,106.56,106.64,106.14,106.21,9750,101.297891280253,101.373940748181,100.89863157363,100.965174858067,10256.482014276,0.0,1.0
2021-07-22,106.74,106.74,106.33,106.33,2589,101.469002583091,101.469002583091,101.07924905996,101.07924905996,2723.49045486776,0.0,1.0
2021-07-23,107.83,107.83,107.08,107.42,3223,102.505176583612,102.505176583612,101.792212821786,102.11542306048,3390.424772514,0.0,1.0
2021-07-26,108.28,108.28,107.81,107.93,4444,102.932954840707,102.932954840707,102.48616421663,102.600238418522,4674.85190476336,0.0,1.0
2021-07-27,107.5191,108.13,107.05,108.13,7634,102.209629338876,102.790362088342,101.763694271313,102.790362088342,8030.56243045981,0.0,1.0
2021-07-28,107.5834,107.93,107.38,107.93,1388,102.270754098723,102.600238418522,102.077398326516,102.600238418522,1460.1022600836,0.0,1.0
2021-07-29,107.9,108.205,107.9,108.07,4586,102.571719868049,102.861658464525,102.571719868049,102.733324987396,4824.22836076612,0.0,1.0
2021-07-30,107.42,107.55,107.3,107.55,2440,102.11542306048,102.239003445863,102.001348858588,102.239003445863,2566.75037075215,0.0,1.0
2021-08-02,107.1457,107.87,107.1457,107.54,5942,101.854668447322,102.543201317576,101.854668447322,102.229497262372,6250.66832090542,0.0,1.0
2021-08-03,108.27,108.27,107.027,107.69,2639,102.923448657216,102.923448657216,101.741830049283,102.372090014738,2776.08779853072,0.0,1.0
2021-08-04,107.61,107.93,107.61,107.93,4407,102.296040546809,102.600238418522,102.296040546809,102.600238418522,4635.92987045277,0.0,1.0
2021-08-05,108.1626,108.1945,108.06,108.06,4262,102.821352246523,102.851676971859,102.723818803905,102.723818803905,4483.39757383018,0.0,1.0
2021-08-06,108.29,108.39,108.14,108.14,1255,102.942461024198,103.037522859109,102.799868271833,102.799868271833,1320.19332594015,0.0,1.0
2021-08-09,108.38,108.39,108.18,108.18,4187,103.028016675618,103.037522859109,102.837893005797,102.837893005797,4404.50155833574,0.0,1.0
2021-08-10,108.29,108.4601,108.14,108.14,4707,102.942461024198,103.104161205381,102.799868271833,102.799868271833,4951.5139324305,0.0,1.0
2021-08-11,108.71,108.71,108.37,108.46,4473,103.341720730821,103.341720730821,103.018510492127,103.104066143546,4705.35836408786,0.0,1.0
2021-08-12,109.0373,109.08,108.56,108.56,3339,103.652858116482,103.693449519989,103.199127978456,103.199127978456,3512.45060981206,0.0,1.0
2021-08-13,109.1557,109.1582,109.07,109.07,3280,103.765411329016,103.767787874888,103.683943336498,103.683943336498,3450.38574428976,0.0,1.0
2021-08-16,109.4117,109.4117,108.4,108.85,2368,104.008769626386,104.008769626386,103.0470290426,103.474807299695,2491.01019587748,0.0,1.0
2021-08-17,108.5536,108.89,107.83,108.89,2942,103.193044021022,103.512832033659,102.505176583612,103.512832033659,3094.82770112819,0.0,1.0
2021-08-18,107.77,108.63,107.77,108.63,124217,102.448139482666,103.265671262893,102.448139482666,103.265671262893,130669.684755622,0.0,1.0
2021-08-19,107.54,107.86,106.92,106.92,4712,102.229497262372,102.533695134085,101.640113885929,101.640113885929,4956.77366679679,0.0,1.0
2021-08-20,108.66,108.66,107.9,107.92,7172,103.294189813366,103.294189813366,102.571719868049,102.590732235031,7544.5629750141,0.0,1.0
2021-08-23,109.71,109.71,109.04,109.04,12245,104.292339079923,104.292339079923,103.655424786025,103.655424786025,12881.0894630573,0.0,1.0
2021-08-24,109.73,109.84,109.71,109.84,4405,104.311351446905,104.415919465306,104.292339079923,104.415919465306,4633.82597670622,0.0,1.0
2021-08-25,109.88,110.05,109.6823,109.99,8363,104.45394419927,104.615549318617,104.266006951652,104.558512217671,8797.43170106565,0.0,1.0
2021-08-26,109.22,110.03,109.22,110.03,65187,103.826536088863,104.596536951635,103.826536088863,104.596536951635,68573.2608271394,0.0,1.0
2021-08-27,110.45,110.45,109.62,109.68,19047,104.995796658258,104.995796658258,104.206783428503,104.26382052945,20036.4320949656,0.0,1.0
2021-08-30,110.8276,110.94,110.69,110.69,2676,105.354750146878,105.461599649317,105.223945062042,105.223945062042,2815.0098328413,0.0,1.0
2021-08-31,110.74,111.12,110.66,111.12,9828,105.271475979497,105.632710952156,105.195426511569,105.632710952156,10338.5338703902,0.0,1.0
2021-09-01,110.84,110.96,110.63,110.84,63575,105.366537814407,105.480612016299,105.166907961096,105.366537814407,66877.522467446,0.0,1.0
2021-09-02,110.7601,111.21,110.7,111.21,7519,105.290583408314,105.718266603575,105.233451245533,105.718266603575,7909.588540035,0.0,1.0
2021-09-03,111.06,111.06,110.83,110.86,4903,105.57567385121,105.57567385121,105.357031630916,105.385550181389,5157.69551958923,0.0,1.0
2021-09-07,110.6273,111.09,110.51,111.09,11200,105.164341291553,105.604192401683,105.052833759204,105.604192401683,11781.8049805017,0.0,1.0
2021-09-08,110.4071,110.59,110.0,110.55,2643,104.955015131081,105.128883227132,104.568018401162,105.090858493168,2780.29558602375,0.0,1.0
2021-09-09,109.84,110.84,109.84,110.64,10531,104.415919465306,105.366537814407,104.415919465306,105.176414144587,11078.0525222913,0.0,1.0
2021-09-10,109.06,110.0844,109.06,110.02,4271,103.674437153007,104.648250589826,103.674437153007,104.587030768144,4492.8650956895,0.0,1.0
2021-09-13,109.3898,109.3898,108.92,109.22,4814,103.98795108454,103.98795108454,103.541350584132,103.826536088863,5064.07224786921,0.0,1.0
2021-09-14,108.88,110.11,108.68,110.11,3250,103.503325850168,104.672586419563,103.313202180348,104.672586419563,3418.82733809201,0.0,1.0
2021-09-15,109.57,109.75,108.66,109.22,28329,104.159252511048,104.330363813887,103.294189813366,103.826536088863,29800.6029725565,0.0,1.0
2021-09-16,109.5804,109.85,108.94,109.85,4446,104.169138941879,104.425425648797,103.560362951114,104.425425648797,4676.95579850986,0.0,1.0
2021-09-17,108.3385,108.7,108.24,108.7,10843,103.252333136837,103.59686179866,103.158457415704,103.59686179866,11377.1216573207,0.277469,1.0
2021-09-20,106.2607,106.83,105.16,106.82,11879,101.272079600082,101.814652676641,100.223054155907,101.805122146577,12464.154585199,0.0,1.0
2021-09-21,106.3907,106.905,106.33,106.87,2533,101.395976490917,101.886131652123,101.338126173427,101.852774796898,2657.77452347077,0.0,1.0
2021-09-22,107.26,107.47,106.51,106.51,4724,102.224465469405,102.424606600755,101.509675714584,101.509675714584,4956.70226959172,0.0,1.0
2021-09-23,108.3641,108.62,108.1,108.1,3775,103.276731293801,103.520617558146,103.025029994804,103.025029994804,3960.95492542524,0.0,1.0
2021-09-24,108.76,108.76,108.13,108.13,2506,103.654044979046,103.654044979046,103.053621584997,103.053621584997,2629.44451473261,0.0,1.0
2021-09-27,108.67,108.72,108.34,108.51,3217,103.568270208467,103.615922858789,103.253762716346,103.415781727439,3375.46807817034,0.0,1.0
2021-09-28,106.3983,107.1601,106.233,107.1601,10143,101.403219693766,102.129255474063,101.245680031804,102.129255474063,10642.6399492949,0.0,1.0
2021-09-29,106.42,107.02,106.42,106.45,6089,101.423900944006,101.995732747862,101.423900944006,101.452492534199,6388.94160024216,0.0,1.0
2021-09-30,105.53,107.06,105.395,107.06,4374,100.575683768285,102.033854868119,100.447021612418,102.033854868119,4589.46141557881,0.0,1.0
2021-10-01,106.428,106.4687,104.86,105.58,6815,101.431525368057,101.470314625419,99.9371382539789,100.623336418607,7150.7040574233,0.0,1.0
2021-10-04,104.84,106.31,104.69,106.31,10032,99.9180771938504,101.319065113299,99.7751192428863,101.319065113299,10526.1721355936,0.0,1.0
2021-10-05,106.1089,106.5667,105.38,105.46,4542,101.127406153706,101.563713820049,100.432725817321,100.508970057835,4765.73702550501,0.0,1.0
2021-10-06,106.27,106.28,104.75,104.75,5687,101.280942993042,101.290473523106,99.8323024232719,99.8323024232719,5967.13924791873,0.0,1.0
2021-10-07,107.347,108.0314,106.99,106.99,5972,102.307381080964,102.959650558563,101.967141157669,101.967141157669,6266.17822904356,0.0,1.0
2021-10-08,107.1211,107.48,107.1,107.3,2815,102.092086406812,102.434137130819,102.071976988376,102.262587589662,2953.66572584689,0.0,1.0
2021-10-11,106.4379,107.37,106.4379,107.34,1799,101.440960592821,102.329301300112,101.440960592821,102.300709709919,1887.61798962648,0.0,1.0
2021-10-12,106.1228,106.56,105.93,106.4,5925,101.140653590495,101.557328364906,100.956904970856,101.404839883877,6216.86302864757,0.0,1.0
2021-10-13,106.55,106.64,105.84,106.64,5646,101.547797834841,101.63357260542,100.871130200278,101.63357260542,5924.11960502011,0.0,1.0
2021-10-14,108.3,108.3,107.74,107.77,4154,103.215640596089,103.215640596089,102.68193091249,102.710522502683,4358.6243073421,0.0,1.0
2021-10-15,109.1273,109.1273,108.68,108.69,9225,104.004101348307,104.004101348307,103.577800738532,103.587331268596,9679.41965219805,0.0,1.0
2021-10-18,109.59,109.59,108.97,108.97,5519,104.445078974381,104.445078974381,103.854186110396,103.854186110396,5790.86363799252,0.0,1.0
2021-10-19,110.22,110.34,109.67,109.67,3558,105.04550236843,105.159868729201,104.521323214895,104.521323214895,3733.26559593721,0.0,1.0
2021-10-20,110.7791,110.87,110.63,110.8,2982,105.578354304323,105.664986822608,105.436254101065,105.598273112158,3128.89207619022,0.0,1.0
2021-10-21,111.08,111.2099,110.8,110.96,2161,105.865127953957,105.988929539492,105.598273112158,105.750761593186,2267.44995863416,0.0,1.0
2021-10-22,111.0,111.0,110.41,110.77,4384,105.788883713443,105.788883713443,105.226582439651,105.569681521965,4599.95401140775,0.0,1.0
2021-10-25,111.5961,111.66,111.16,111.42,2817,106.356998610575,106.417898697685,105.941372194472,106.189165976143,2955.76424501267,0.0,1.0
2021-10-26,111.8893,112.39,111.72,112.39,8888,106.636433752059,107.113627392377,106.475081878071,107.113627392377,9325.81917276278,0.0,1.0
2021-10-27,111.316,112.12,111.316,112.12,2342,106.090048463474,106.856303080642,106.090048463474,106.856303080642,2457.36594313799,0.0,1.0
2021-10-28,112.3434,112.3434,111.88,111.88,2258,107.069215122278,107.069215122278,106.627570359099,106.627570359099,2369.22813817488,0.0,1.0
2021-10-29,112.85,112.85,112.1,112.1,2958,107.552031775334,107.552031775334,106.837242020513,106.837242020513,3103.70984620075,0.0,1.0
2021-11-01,112.97,113.41,112.62,113.38,11884,107.666398136105,108.085741458933,107.332829583856,108.057149868741,12469.4008831135,0.0,1.0
2021-11-02,113.3,113.51,113.19,113.33,3066,107.980905628226,108.181046759576,107.876069797519,108.009497218419,3217.02988115332,0.0,1.0
2021-11-03,114.1769,114.1769,113.26,113.2606,4692,108.816637809563,108.816637809563,107.942783507969,107.943355339773,4923.1259629391,0.0,1.0
2021-11-04,114.53,114.66,114.3995,114.66,7100,109.153160826132,109.277057716968,109.028787408793,109.277057716968,7449.74303854812,0.0,1.0
2021-11-05,115.1939,115.5031,114.8,115.47,5580,109.785892717099,110.080576706687,109.410485137867,110.049030652174,5854.86847254909,0.0,1.0
2021-11-08,115.0462,115.46,114.91,115.46,7851,109.64512678805,110.03950012211,109.515320968574,110.03950012211,8237.73698530157,0.0,1.0
2021-11-09,114.3493,115.35,114.04,115.35,15638,108.980944147871,109.934664291403,108.686164852983,109.934664291403,16408.3213572979,0.0,1.0
2021-11-10,113.7929,114.265,113.7929,114.265,792,108.450665455094,108.900601779429,108.450665455094,108.900601779429,831.013589652131,0.0,1.0
2021-11-11,113.71,114.3,113.63,114.3,10970,108.371657360862,108.933958634654,108.295413120347,108.933958634654,11510.3776243482,0.0,1.0
2021-11-12,114.4,114.4,113.76,113.76,1684,109.029263935297,109.029263935297,108.419310011183,108.419310011183,1766.95313759366,0.0,1.0
2021-11-15,114.401,114.85,114.2,114.85,3740,109.030216988303,109.458137788189,108.838653334011,109.458137788189,3924.23084002393,0.0,1.0
2021-11-16,115.0475,115.26,114.61,114.61,9902,109.646365756958,109.848889520824,109.229405066646,109.229405066646,10389.7683898174,0.0,1.0
2021-11-17,114.9596,115.22,114.81,115.22,3697,109.562592397693,109.810767400567,109.420015667932,109.810767400567,3879.1126779595,0.0,1.0
2021-11-18,115.32,115.32,114.32,115.14,6960,109.90607270121,109.90607270121,108.953019694782,109.734523160053,7302.84669694292,0.0,1.0
2021-11-19,115.0475,115.24,114.8832,115.24,4572,109.646365756958,109.829828460696,109.489779148002,109.829828460696,4797.21481299184,0.0,1.0
2021-11-22,114.51,115.99,114.51,115.65,5911,109.134099766004,110.544618215516,109.134099766004,110.220580193331,6202.173394487,0.0,1.0
2021-11-23,114.7605,114.7605,114.0,114.6,1928,109.372839544114,109.372839544114,108.648042732726,109.219874536582,2022.97247581982,0.0,1.0
2021-11-24,114.9861,114.9861,114.03,114.03,9270,109.587848302364,109.587848302364,108.676634322918,108.676634322918,9726.63633342828,0.0,1.0
2021-11-26,112.5,113.12,112.3648,112.96,5975,107.218463223084,107.809356087069,107.089610456615,107.656867606041,6269.32600779227,0.0,1.0
2021-11-29,113.9682,114.19,113.51,113.84,3920,108.617735647121,108.829122803947,108.181046759576,108.495554251697,4113.09756494488,0.0,1.0
2021-11-30,111.7632,113.43,111.7632,113.43,5953,106.516253767949,108.104802519062,106.516253767949,108.104802519062,6246.24229696856,0.0,1.0
2021-12-01,110.69,113.65,110.69,112.89,5987,105.493437281451,108.314474180476,105.493437281451,107.590153895591,6281.91712278697,0.0,1.0
2021-12-02,111.76,112.26,110.5,110.5,7064,106.513203998328,106.989730501542,105.31235721023,105.31235721023,7411.96969356393,0.0,1.0
2021-12-03,110.885,112.65,109.93,112.62,19747,105.679282617704,107.361421174049,104.769116996566,107.332829583856,20719.7289834098,0.0,1.0
2021-12-06,112.3662,112.701,111.12,111.46,14370,107.090944730824,107.410026877376,105.903250074215,106.2272880964,15077.8602061883,0.0,1.0
2021-12-07,114.26,114.6,113.54,113.54,17749,108.895836514397,109.219874536582,108.209638349769,108.209638349769,18623.3083367873,0.0,1.0
2021-12-08,114.8501,114.9,114.15,114.9,15972,109.458233093489,109.50579043851,108.79100068369,109.50579043851,16758.7740579846,0.0,1.0
2021-12-09,114.1033,114.68,114.1033,114.17,17212,108.746493108289,109.296118777096,108.746493108289,108.810061743818,18059.8559407733,0.0,1.0
2021-12-10,115.1371,115.1371,114.54,114.54,2591,109.731759306334,109.731759306334,109.162691356196,109.162691356196,2718.63157927862,0.0,1.0
2021-12-13,114.2857,114.87,114.2857,114.87,11636,108.920329976662,109.477198848317,108.920329976662,109.477198848317,12209.1845065557,0.0,1.0
2021-12-14,113.6,113.64,112.77,113.53,7866,108.266821530155,108.304943650412,107.47578753482,108.200107819705,8253.47587904496,0.0,1.0
2021-12-15,115.35,115.35,112.94,113.52,7345,109.934664291403,109.934664291403,107.637806545912,108.19057728964,7706.81163635714,0.0,1.0
2021-12-16,114.44,115.42,114.05,115.24,5144,109.067386055554,110.001378001852,108.695695383047,109.829828460696,5397.39129440723,0.0,1.0
2021-12-17,112.98,113.76,112.56,112.56,8183,108.014915324761,108.760636991899,107.613372888609,107.613372888609,8559.14516268724,0.355685,1.0
2021-12-20,111.21,111.7,110.67,111.33,53901,106.322700772408,106.791166947918,105.806431925927,106.437427182737,56378.6488346579,0.0,1.0
2021-12-21,113.05,113.2,111.82,112.58,6370,108.081839064119,108.225247077031,106.905893358247,107.632493956997,6662.80761167274,0.0,1.0
2021-12-22,114.37,114.37,113.05,113.05,7322,109.343829577738,109.343829577738,108.081839064119,108.081839064119,7658.56787012054,0.0,1.0
2021-12-23,115.38,115.56,114.98,114.98,2795,110.309443531341,110.481533146834,109.927022163577,109.927022163577,2923.47680920333,0.0,1.0
2021-12-27,116.98,116.98,115.35,115.35,8175,111.839129002394,111.839129002394,110.280761928759,110.280761928759,8550.77742942302,0.0,1.0
2021-12-28,116.6984,117.22,116.61,117.22,5870,111.569904359489,112.068581823052,111.485389237213,112.068581823052,6139.82428265602,0.0,1.0
2021-12-29,116.9457,117.24,116.57,116.57,2874,111.806336370109,112.08770289144,111.447147100437,111.447147100437,3006.10817518796,0.0,1.0
2021-12-30,116.38,117.18,116.38,117.18,4635,111.265496950749,112.030339686276,111.265496950749,112.030339686276,4848.05545998479,0.0,1.0
2021-12-31,116.1622,116.76,116.1622,116.67,5638,111.057268516002,111.628797250124,111.057268516002,111.542752442378,5897.16001799228,0.0,1.0
2022-01-03,117.25,117.25,116.31,116.84,13053,112.097263425635,112.097263425635,111.198573211391,111.705281523677,13653.0027873098,0.0,1.0
2022-01-04,117.23,117.64,116.6615,117.25,7167,112.078142357246,112.470124259204,111.534625988313,112.097263425635,7496.44303812536,0.0,1.0
2022-01-05,114.9743,117.01,114.9743,116.865,6873,109.921572659087,111.867810604977,109.921572659087,111.729182859162,7188.92884066351,0.0,1.0
2022-01-06,114.55,115.14,114.34,114.89,5272,109.515919193232,110.079990710683,109.315147975156,109.840977355831,5514.33622115205,0.0,1.0
2022-01-07,114.44,115.0099,114.0,115.0,5461,109.410753317097,109.955608160818,108.990089812557,109.946143231966,5712.02391952036,0.0,1.0
2022-01-10,114.12,114.19,112.12,113.71,10077,109.104816222886,109.171739962245,107.192709384069,108.712834320929,10540.2060130025,0.0,1.0
2022-01-11,115.1839,115.2,113.725,113.725,3703,110.121961455795,110.137353915847,108.72717512222,108.72717512222,3873.21453469765,0.0,1.0
2022-01-12,115.6461,115.98,115.53,115.98,5676,110.563849346245,110.883075582986,110.452851544252,110.883075582986,5936.90675099757,0.0,1.0
2022-01-13,113.94,115.825,113.94,115.825,9145,108.932726607393,110.734887302978,108.932726607393,110.734887302978,9565.36508771537,0.0,1.0
2022-01-14,113.8695,113.88,112.9,113.2,8191,108.865324841324,108.875363402228,107.938431051208,108.225247077031,8567.51289595157,0.0,1.0
2022-01-18,111.7135,112.7299,111.7135,112.71,8277,106.80407366908,107.775806364567,106.80407366908,107.75678090152,8657.4660285424,0.0,1.0
2022-01-19,110.85,112.21,110.85,112.195,28424,105.978521541421,107.278754191816,105.978521541421,107.264413390525,29730.5562879411,0.0,1.0
2022-01-20,109.4,112.1,109.4,111.45,10609,104.592244083279,107.173588315681,104.592244083279,106.552153593066,11096.6602750762,0.0,1.0
2022-01-21,107.85,109.67,107.85,109.29,42048,103.110361283196,104.850378506519,103.110361283196,104.487078207144,43980.806036988,0.0,1.0
2022-01-24,107.99,107.99,103.66,106.36,27164,103.244208761913,103.244208761913,99.1044974558744,101.685841688277,28412.6382988191,0.0,1.0
2022-01-25,106.82,107.805,105.5099,105.61,7794,102.125626261205,103.067338879322,100.873100676438,100.968801623721,8152.26413271227,0.0,1.0
2022-01-26,106.3745,108.86,105.86,108.33,7942,101.699704462859,104.075975236798,101.207814978573,103.569266924512,8307.06719810118,0.0,1.0
2022-01-27,105.8257,107.71,105.78,107.71,3451,101.175022346287,102.976513804478,101.13133070502,102.976513804478,3609.63093687325,0.0,1.0
2022-01-28,108.31,108.31,105.37,105.6,8214,103.550145856123,103.550145856123,100.739348803063,100.959241089527,8591.57012908634,0.0,1.0
2022-01-31,110.37,110.37,107.9839,108.25,13129,105.519615900105,105.519615900105,103.238376836054,103.492782650959,13732.4962533204,0.0,1.0
2022-02-01,111.05,111.06,109.69,109.84,15662,106.169732225302,106.179292759497,104.869499574907,105.012907587818,16381.9297981191,0.0,1.0
2022-02-02,112.0018,112.0093,111.54,111.64,6090,107.079703869895,107.086874270541,106.638198400813,106.733803742753,6369.93694742339,0.0,1.0
2022-02-03,108.8621,110.3299,108.7,110.13,11764,104.077982948979,105.481278157986,103.923006689693,105.290163079447,12304.7517651048,0.0,1.0
2022-02-04,109.8024,110.53,108.62,109.0462,1913,104.976959979249,105.67258444721,103.84652241614,104.253992383492,2000.93421681788,0.0,1.0
2022-02-07,109.0966,110.08,109.0966,109.68,5385,104.30217747583,105.242360408476,104.30217747583,104.859939040713,5632.53045350983,0.0,1.0
2022-02-08,109.73,110.07,108.88,109.25,11480,104.907741711683,105.232799874282,104.095096305186,104.448836070367,12007.6972342234,0.0,1.0
2022-02-09,111.43,111.52,110.98,111.15,4937,106.533032524678,106.619077332424,106.102808485944,106.265337567243,5163.93739071085,0.0,1.0
2022-02-10,109.5869,111.17,109.19,110.28,8424,104.770930467366,106.284458635631,104.391472865203,105.433571092358,8811.22312727332,0.0,1.0
2022-02-11,107.08,109.82,107.08,109.82,14762,102.374200150251,104.99378651943,102.374200150251,104.99378651943,15440.559805889,0.0,1.0
2022-02-14,106.86,107.43,106.2,107.28,8663,102.163868397981,102.708818847044,101.532873141172,102.565410834133,9061.20915854332,0.0,1.0
2022-02-15,108.588,108.63,108.065,108.34,6950,103.815928706719,103.856082950334,103.315912768368,103.578827458706,7269.46827333209,0.0,1.0
2022-02-16,108.57,108.9,107.85,107.88,7790,103.79871974517,104.114217373574,103.110361283196,103.139042885778,8148.08026608011,0.0,1.0
2022-02-17,106.42,107.61,106.42,107.61,7057,101.743204893442,102.880908462538,101.743204893442,102.880908462538,7381.38670574163,0.0,1.0
2022-02-18,105.21,106.52,105.0,106.29,14222,100.586380255957,101.838810235382,100.385609037882,101.618917948919,14875.737810551,0.0,1.0
2022-02-22,104.2292,105.72,103.5,104.69,18679,99.6486830622017,101.073967499856,98.9515289087691,100.089232477865,19537.6112054058,0.0,1.0
2022-02-23,102.31,105.29,102.25,105.29,12093,97.8138253396731,100.66286452951,97.7564621345086,100.66286452951,12648.8747955978,0.0,1.0
2022-02-24,103.91,103.91,100.01,102.0,7893,99.3435108107265,99.3435108107265,95.6149024750338,97.5174487796565,8255.81483185758,0.0,1.0
2022-02-25,106.21,106.21,104.28,104.28,14386,101.542433675366,101.542433675366,99.6972505759076,99.6972505759076,15047.2763424684,0.0,1.0
2022-02-28,105.6164,106.01,104.47,105.03,6904,100.974920365605,101.351222991484,99.8789007255952,100.414290640464,7221.35380706255,0.0,1.0
2022-03-01,104.47,105.6,103.92,105.6,6665,99.8789007255952,100.959241089527,99.3530713449206,100.959241089527,6971.36777579258,0.0,1.0
2022-03-02,106.198,106.235,104.88,104.88,2278,101.530961034333,101.566335010851,100.270882627553,100.270882627553,2382.71204700007,0.0,1.0
2022-03-03,105.3977,106.0201,105.29,105.57,1570,100.76583148278,101.36087913102,100.66286452951,100.930559486944,1642.16765311244,0.0,1.0
2022-03-04,104.5201,104.5201,103.735,103.98,16906,99.9267990019076,99.9267990019076,99.1762014623301,99.4104345500851,17683.1123207126,0.0,1.0
2022-03-07,101.89,104.45,101.89,104.14,7157,97.4122829035216,99.8597796572071,97.4122829035216,99.5634030971905,7485.983371545,0.0,1.0
2022-03-08,101.37,103.3488,101.29,101.44,3131,96.9151351254292,98.8069736317545,96.8386508518765,96.9820588647878,3274.92160630256,0.0,1.0
2022-03-09,103.4803,103.99,102.8045,102.98,5567,98.9326946564068,99.4199950842792,98.2865937555706,98.4543811306767,5822.8963852719,0.0,1.0
2022-03-10,103.1808,103.1808,102.09,102.74,7672,98.6463566572939,98.6463566572939,97.6034935874033,98.2249283100187,8024.6562004322,0.0,1.0
2022-03-11,101.8871,103.91,101.8871,103.83,2650,97.4095103486053,99.3435108107265,97.4095103486053,99.2670265371739,2771.81164378849,0.0,1.0
2022-03-14,101.0224,102.6101,100.85,102.3307,15773,96.5828109568428,98.1007369708376,96.4179873473368,97.8336156454548,16498.0320971607,0.0,1.0
2022-03-15,103.1148,103.15,101.68,101.68,2678,98.583257131613,98.6169102119762,97.2115116854458,97.2115116854458,2801.09871021343,0.0,1.0
2022-03-16,105.1815,105.1815,102.95,104.14,5981,100.559132733504,100.559132733504,98.4256995280945,99.5634030971905,6255.92658169775,0.0,1.0
2022-03-17,106.5246,106.5246,105.21,105.21,2881,101.843208081112,101.843208081112,100.586380255957,100.586380255957,3013.4299417942,0.0,1.0
2022-03-18,107.6543,107.6543,105.63,105.63,5730,103.19334385184,103.19334385184,101.252926367733,101.252926367733,5977.70278561432,0.282497,1.0
2022-03-21,107.69,107.83,107.07,107.62,4529,103.227564522779,103.361763232346,102.633255951843,103.160465167996,4724.78462758243,0.0,1.0
2022-03-22,109.13,109.13,108.49,108.76,8723,104.607894106889,104.607894106889,103.994414291729,104.25322608875,9100.08750417345,0.0,1.0
2022-03-23,107.73,108.69,107.635,108.05,3333,103.265907011227,104.186126733967,103.174843601164,103.572646918807,3477.0826150877,0.0,1.0
2022-03-24,108.88,108.88,107.96,108.01,2410,104.368253554093,104.368253554093,103.4863763198,103.534304430359,2514.18214892329,0.0,1.0
2022-03-25,109.3881,109.56,108.9492,109.56,2153,104.855299013597,105.0200758577,104.434586059107,105.0200758577,2246.07226831197,0.0,1.0
2022-03-28,110.68,110.68,109.21,109.21,3015,106.09366553423,106.09366553423,104.684579083784,104.684579083784,3145.33575892272,0.0,1.0
2022-03-29,112.16,112.16,111.11,111.11,4419,107.512337606787,107.512337606787,106.505847285041,106.505847285041,4610.02942576436,0.0,1.0
2022-03-30,111.0859,111.73,110.926,111.6654,6450,106.482745935751,107.100155855977,106.329471838182,107.038232737134,6728.82774296899,0.0,1.0
2022-03-31,109.6424,110.88,109.6424,110.88,2017,105.099061383902,106.285377976467,105.099061383902,106.285377976467,2104.19310970053,0.0,1.0
2022-04-01,109.6458,109.6458,108.82,109.62,1751,105.10232049542,105.10232049542,104.310739821421,105.077589590371,1826.69416712228,0.0,1.0
2022-04-04,110.7678,110.7678,110.0,110.0,1219,106.177827296372,106.177827296372,105.441843230622,105.441843230622,1271.69628196577,0.0,1.0
2022-04-05,109.1965,110.28,109.1965,110.28,2069,104.671638493933,105.710240649755,104.671638493933,105.710240649755,2158.44102328727,0.0,1.0
2022-04-06,108.019,108.08,107.22,108.08,3699,103.54293149026,103.601403785143,102.777040283521,103.601403785143,3858.90446840966,0.0,1.0
2022-04-07,108.25,108.99,107.33,107.33,4541,103.764359361044,104.473695397323,102.882482126752,102.882482126752,4737.30337687168,0.0,1.0
2022-04-08,108.1,108.94,107.98,107.98,9285,103.620575029366,104.425767286764,103.505547564024,103.505547564024,9686.38226255307,0.0,1.0
2022-04-11,105.88,107.19,105.88,107.19,5789,101.49256692053,102.748283417186,101.49256692053,102.748283417186,6039.25330295311,0.0,1.0
2022-04-12,105.7363,106.91,105.37,106.69,5416,101.354821530782,102.479885998053,101.003700192824,102.269002311592,5650.12884587911,0.0,1.0
2022-04-13,106.9182,106.9182,106.9001,106.9001,547,102.487746208185,102.487746208185,102.470396232162,102.470396232162,570.646321768068,0.0,1.0
2022-04-14,105.5794,106.75,105.5794,106.75,1708,101.204423119847,102.326516044263,101.204423119847,102.326516044263,1781.83531550249,0.0,1.0
2022-04-18,105.5084,105.955,105.38,105.43,3423,101.136365202853,101.564459086369,101.013285814936,101.061213925496,3570.97323475703,0.0,1.0
2022-04-19,107.4815,107.6915,106.445,106.445,1706,103.027704301747,103.229002366096,102.034154569851,102.034154569851,1779.74885728761,0.0,1.0
2022-04-20,107.1149,107.5401,106.98,107.295,5859,102.676295395126,103.083876047322,102.546985352836,102.84893244936,6112.27934047366,0.0,1.0
2022-04-21,105.44,108.247,105.33,108.247,16432,101.070799547608,103.761483674411,100.965357704377,103.761483674411,17142.3406934056,0.0,1.0
2022-04-22,102.6724,105.08,102.645,105.08,3389,98.4178827719251,100.72571715158,98.3916181673386,100.72571715158,3535.50344510417,0.0,1.0
2022-04-25,103.2116,103.2116,101.26,101.26,2020,98.9347395161974,98.9347395161974,97.064009504844,97.064009504844,2107.32279702285,0.0,1.0
2022-04-26,100.1851,102.39,100.1851,102.39,5543,96.0336509840385,98.1471848034858,96.0336509840385,98.1471848034858,5782.61894252359,0.0,1.0
2022-04-27,100.148,101.26,99.01,100.34,4381,95.9980883260035,97.064009504844,94.9072445296721,96.1821322705515,4570.38671968173,0.0,1.0
2022-04-28,102.8589,103.17,101.1201,101.94,4639,98.5966546243116,98.894863328212,96.9299066514988,97.7158318084514,4839.53982940049,0.0,1.0
2022-04-29,99.0784,101.27,99.0784,101.26,2061,94.9728101849173,97.0735951269558,94.9728101849173,97.064009504844,2150.09519042777,0.0,1.0
2022-05-02,99.9885,99.9885,98.83,99.0,4978,95.8451976533191,95.8451976533191,94.7347033316584,94.8976589075602,5193.19449682165,0.0,1.0
2022-05-03,100.4,100.4,100.34,100.34,634,96.2396460032227,96.2396460032227,96.1821322705515,96.1821322705515,661.407254115092,0.0,1.0
2022-05-04,103.4558,103.4558,100.45,100.45,3819,99.1688204081694,99.1688204081694,96.2875741137821,96.2875741137821,3984.09196130211,0.0,1.0
2022-05-05,99.4007,101.98,99.3499,101.98,4196,95.2817547855831,97.7541742968989,95.2330598252548,97.7541742968989,4377.38933480587,0.0,1.0
2022-05-06,99.12,99.12,98.09,98.3018,1857,95.0126863729027,95.0126863729027,94.0253672953797,94.2283907717092,1937.27645251061,0.0,1.0
2022-05-09,95.5131,97.4,95.5131,97.25,2802,91.5552483333706,93.3639593696603,91.5552483333706,93.2201750379822,2923.12795903862,0.0,1.0
2022-05-10,95.687,97.13,94.79,96.81,9646,91.7219423018961,93.1051475726397,90.862111998461,92.7984076650597,10062.9879703378,0.0,1.0
2022-05-11,93.8485,96.605,93.8485,96.605,16322,89.959625676628,92.6019024117662,89.959625676628,92.6019024117662,17027.5854915876,0.0,1.0
2022-05-12,93.8105,94.86,92.41,92.89,11849,89.9232003126028,90.9292113532441,88.5807339358348,89.0408437972048,12361.2216940216,0.0,1.0
2022-05-13,96.52,96.64,95.01,95.01,9101,92.5204246238153,92.6354520891578,91.0729956849222,91.0729956849222,9494.42810678462,0.0,1.0
2022-05-16,95.9038,96.28,95.56,96.28,7673,91.9297585892816,92.2903696931303,91.6002049010753,92.2903696931303,8004.69694136451,0.0,1.0
2022-05-17,97.8365,97.99,96.612,96.612,4111,93.7823717748436,93.9295110742609,92.6086123472445,92.6086123472445,4288.71486067373,0.0,1.0
2022-05-18,93.9334,96.61,93.9334,96.61,4759,90.0410076083578,92.6066952228222,90.0410076083578,92.6066952228222,4964.72732229294,0.0,1.0
2022-05-19,93.6868,94.35,93.38,93.64,34339,89.804626167079,90.4403446255385,89.5105392806866,89.7597654555954,35823.444320281,0.0,1.0
2022-05-20,93.3601,93.3601,91.71,92.7301,1392,89.491463892684,89.491463892684,87.9097403880035,88.8875696996359,1452.17491755238,0.0,1.0
2022-05-23,95.2393,95.43,94.15,94.15,1216,91.2927939999475,91.475591813621,90.248632183301,90.248632183301,1268.56659464346,0.0,1.0
2022-05-24,94.107,94.535,92.86,93.82,8592,90.2074140082199,90.6176786346082,89.0120869308691,89.9323066536091,8963.42449109916,0.0,1.0
2022-05-25,95.2508,95.2508,94.56,94.9,2959,91.3038174653762,91.3038174653762,90.6416426898878,90.9675538416916,3086.91492890624,0.0,1.0
2022-05-26,97.3445,97.61,96.97,97.01,5020,93.3107591669394,93.5652574340097,92.9517776188497,92.9901201072972,5237.01011933401,0.0,1.0
2022-05-27,99.6579,99.6579,98.9,98.94,8016,95.5282969863005,95.5282969863005,94.8018026864415,94.840145174889,8362.52452521542,0.0,1.0
2022-05-31,99.46,99.985,99.16,99.16,4158,95.3385975247065,95.8418426855799,95.0510288613502,95.0510288613502,4337.74662872327,0.0,1.0
2022-06-01,98.27,99.75,98.24,99.75,7382,94.1979084933934,95.6165805659509,94.1691516270578,95.6165805659509,7701.11727110033,0.0,1.0
2022-06-02,100.13,100.22,97.92,97.92,4108,95.9808342062021,96.067104805209,93.8624117194778,93.8624117194778,4285.58517335141,0.0,1.0
2022-06-03,98.597,99.06,98.597,98.62,3886,94.5113583364517,94.9551726402315,94.5113583364517,94.533405267309,4053.98831150039,0.0,1.0
2022-06-06,98.8934,99.88,98.72,99.88,5372,94.7954761758477,95.7411936534052,94.6292614884278,95.7411936534052,5604.22676515185,0.0,1.0
2022-06-07,99.8219,99.8219,98.21,98.21,3053,95.6855011889352,95.6855011889352,94.1403947607221,94.1403947607221,3184.97846500532,0.0,1.0
2022-06-08,98.8434,99.9,98.82,99.4782,2137,94.7475480652883,95.760364897629,94.7251177095465,95.3560433569501,2229.38060259298,0.0,1.0
2022-06-09,96.573,98.8,96.573,98.64,9050,92.5712284210082,94.7059464653228,92.5712284210082,94.5525765115328,9441.22342230534,0.0,1.0
2022-06-10,93.6498,94.2215,93.46,93.84,4070,89.769159365265,90.3171693814009,89.5872242575816,89.9514778978329,4245.94246726881,0.0,1.0
2022-06-13,89.7289,91.32,89.7289,90.45,6939,86.01073279142,87.5359011256404,86.01073279142,86.7019520019073,7238.96677650571,0.0,1.0
2022-06-14,89.4451,90.01,89.31,89.6426,1963,85.738692835885,86.2801846289848,85.6091910811536,85.9280088725945,2047.85873789894,0.0,1.0
2022-06-15,90.8715,91.8,89.64,90.21,2484,87.1059859739228,87.9960109870104,85.9255166108455,86.4718970712223,2591.38110287364,0.0,1.0
2022-06-16,87.6315,87.92,87.49,87.92,1357,84.0002444096754,84.276789607603,83.8646078567924,84.276789607603,1415.66189879208,0.0,1.0
2022-06-17,87.7302,88.1501,87.0,87.0,10253,84.3782869673346,84.782143822757,83.6759857626919,83.6759857626919,10660.2986731435,0.295685,1.0
2022-06-21,89.8763,90.04,89.8763,89.91,5600,86.4423907954416,86.5998362996871,86.4423907954416,86.4748032175129,5822.45904316822,0.0,1.0
2022-06-22,89.8428,90.52,89.05,89.05,5879,86.4101707319583,87.0614969107916,85.647661289284,85.647661289284,6112.54227049749,0.0,1.0
2022-06-23,90.742,90.742,89.6497,89.83,2559,87.2750149434274,87.2750149434274,86.2244485152827,86.3978597823288,2660.65583776205,0.0,1.0
2022-06-24,93.2113,93.2113,92.22,92.22,1398,89.6499702496781,89.6499702496781,88.6965449084534,88.6965449084534,1453.53531113378,0.0,1.0
2022-06-27,92.9345,94.0,92.9345,94.0,2775,89.3837459639412,90.4085363412993,89.3837459639412,90.4085363412993,2885.23640085568,0.0,1.0
2022-06-28,90.9911,92.86,90.9911,92.86,792,87.5145975647319,89.3120923899261,87.5145975647319,89.3120923899261,823.462064676647,0.0,1.0
2022-06-29,90.8707,91.05,90.62,90.64,10527,87.3987976947798,87.5712471688861,87.1576762047717,87.1769120635677,10945.1832763271,0.0,1.0
2022-06-30,89.6602,90.57,89.33,89.33,11535,86.2345473411506,87.1095865577816,85.9169633124283,85.9169633124283,11993.2259040974,0.0,1.0
2022-07-01,90.671,90.671,89.47,90.02,12611,87.2067276447015,87.2067276447015,86.0516143240005,86.580600440891,13111.969820249,0.0,1.0
2022-07-05,91.0421,91.0421,89.47,89.47,3150,87.5636490046617,87.5636490046617,86.0516143240005,86.0516143240005,3275.13321178212,0.0,1.0
2022-07-06,91.3527,92.0,90.78,90.91,3401,87.8623818917639,88.4849504616971,87.3115630751398,87.436596157314,3536.10414389555,0.0,1.0
2022-07-07,92.944,93.025,92.45,92.45,5446,89.3928829968693,89.4707882249932,88.9177572846076,88.9177572846076,5662.34141948109,0.0,1.0
2022-07-08,92.9542,93.28,92.28,92.28,3629,89.4026932848553,89.7160454246425,88.7542524848414,88.7542524848414,3773.16140493883,0.0,1.0
2022-07-11,91.5068,91.9631,91.3301,91.8009,6117,88.0105941837872,88.4494603022185,87.8406453713244,88.2934574873827,6359.99677983214,0.0,1.0
2022-07-12,90.6848,91.93,90.61,91.93,2968,87.2200003872708,88.4176249559111,87.1480582753737,88.4176249559111,3085.90329287915,0.0,1.0
2022-07-13,90.6,90.94,89.53,89.69,15834,87.1384403459757,87.465449945508,86.1093219003885,86.2632087707567,16463.0029445581,0.0,1.0
2022-07-14,89.86,90.14,88.41,89.02,14684,86.4267135705229,86.6960155936672,85.0321138078113,85.61880750109,15267.3193910504,0.0,1.0
2022-07-15,91.8725,91.88,91.77,91.77,1475,88.3623218618725,88.369535308921,88.2637380855429,88.2637380855429,1533.59412297734,0.0,1.0
2022-07-18,91.3352,93.07,91.3352,93.07,2074,87.8455505153174,89.5140689072843,87.8455505153174,89.5140689072843,2156.38929563051,0.0,1.0
2022-07-19,93.8382,93.8382,93.12,93.12,5546,90.2529182436394,90.2529182436394,89.5621585542743,89.5621585542743,5766.31390239481,0.0,1.0
2022-07-20,94.6458,94.82,94.0,94.11,2438,91.0296622218228,91.1972065519361,90.4085363412993,90.5143335646774,2534.84913343645,0.0,1.0
2022-07-21,95.69,95.69,94.51,94.84,4073,92.033966409563,92.033966409563,90.8990507405978,91.2164424107321,4234.79922907574,0.0,1.0
2022-07-22,94.548,94.548,94.26,94.26,634,90.9355988723102,90.9355988723102,90.6586025056475,90.6586025056475,659.185541672973,0.0,1.0
2022-07-25,94.6582,94.6582,94.34,94.34,4339,91.0415884542763,91.0415884542763,90.7355459408316,90.7355459408316,4511.36603362623,0.0,1.0
2022-07-26,93.3743,93.7399,93.36,93.7399,663,89.8067424988657,90.158373997657,89.7929888598266,90.158373997657,689.337561717951,0.0,1.0
2022-07-27,96.1103,96.1103,94.0,94.05,5483,92.4382079821614,92.4382079821614,90.4085363412993,90.4566259882893,5700.81123815916,0.0,1.0
2022-07-28,96.9582,96.9582,96.6399,96.64,592,93.2537122158187,93.2537122158187,92.9475735230801,92.947669702374,615.517098849212,0.0,1.0
2022-07-29,98.688,98.7099,97.72,97.72,4436,94.9174216430866,94.9384849084682,93.9864060773592,93.9864060773592,4612.21934205254,0.0,1.0
2022-08-01,98.3522,98.92,97.99,98.3899,16388,94.5944515739014,95.1405576051204,94.2460901711055,94.6307111677319,17039.0104999001,0.0,1.0
2022-08-02,97.842,98.815,97.55,97.79,17724,94.1037448160149,95.0395693464413,93.822901277593,94.0537315831453,18428.0828716274,0.0,1.0
2022-08-03,99.24,99.83,98.5,98.68,5763,95.4483313458568,96.0157891803394,94.736604570404,94.9097272995682,5991.93419031757,0.0,1.0
2022-08-04,99.47,99.62,98.9,99.62,2792,95.669543722011,95.8138126629812,95.1213217463244,95.8138126629812,2902.91172295101,0.0,1.0
2022-08-05,98.7,98.95,98.43,98.64,15592,94.9289631583642,95.1694113933145,94.6692790646179,94.8712555819761,16211.3895359069,0.0,1.0
2022-08-08,98.859,99.38,98.7,99.35,8141,95.0818882357926,95.5829823574289,94.9289631583642,95.5541285692349,8464.39983400579,0.0,1.0
2022-08-09,98.2367,98.5901,98.2367,98.59,1922,94.4833644893544,94.8232621142801,94.4833644893544,94.8231659349861,1998.35112160166,0.0,1.0
2022-08-10,100.5322,100.5378,99.93,99.93,1475,96.6911601826677,96.6965462231306,96.1119684743195,96.1119684743195,1533.59412297734,0.0,1.0
2022-08-11,100.4843,101.64,100.4843,101.64,1577,96.6450903008512,97.7566344013793,96.6450903008512,97.7566344013793,1639.64605554934,0.0,1.0
2022-08-12,102.2275,102.2275,101.06,101.06,1091,98.3216877535124,98.3216877535124,97.1987944962947,97.1987944962947,1134.33978858867,0.0,1.0
2022-08-15,102.7052,102.73,101.8,101.8,2886,98.7811362408554,98.8049887057625,97.9105212717475,97.9105212717475,3000.64585688991,0.0,1.0
2022-08-16,102.9062,103.385,102.37,102.61,5421,98.9744566217554,99.4349630813322,98.4587432474341,98.6895735529863,5636.34829875266,0.0,1.0
2022-08-17,102.0661,102.6,101.64,102.13,5398,98.1664543730285,98.6799556235883,97.7566344013793,98.2279129418818,5612.43462768251,0.0,1.0
2022-08-18,102.243,102.32,102.0,102.3,1731,98.3365955440793,98.410653600444,98.1028798597077,98.391417741648,1799.76367923646,0.0,1.0
2022-08-19,100.895,101.1,100.75,101.1,4995,97.0400986612275,97.2372662138867,96.9006386849564,97.2372662138867,5193.42552154022,0.0,1.0
2022-08-22,98.6711,99.1399,98.6711,99.1399,572,94.901167342404,95.3520558725827,94.901167342404,95.3520558725827,594.722602266467,0.0,1.0
2022-08-23,98.5981,98.8299,98.5981,98.8299,1601,94.8309564577985,95.0539000612444,94.8309564577985,95.0539000612444,1664.59945144863,0.0,1.0
2022-08-24,98.9321,99.15,98.2,98.2,1382,95.152195299692,95.3617699812747,94.4480666884637,94.4480666884637,1436.89971386758,0.0,1.0
2022-08-25,100.1689,100.1689,99.09,99.09,2956,96.341740807638,96.341740807638,95.3040624048866,95.3040624048866,3073.42659492951,0.0,1.0
2022-08-26,96.932,98.3715,96.76,98.04,2757,93.2285132407959,94.6130141776396,93.0630848551502,94.2941798180955,2866.52135393121,0.0,1.0
2022-08-29,96.2454,96.65,96.0199,96.32,2313,92.5681462083285,92.957287631772,92.3512619004034,92.6398959616377,2404.8835297943,0.0,1.0
2022-08-30,94.9765,95.1559,94.47,95.1559,1420,91.347727147015,91.5202728004153,90.8605790230057,91.5202728004153,1476.4092573748,0.0,1.0
2022-08-31,94.5205,95.11,94.36,94.76,6523,90.9091495664657,91.4761265044784,90.7547817996276,91.1394989755481,6782.12506046183,0.0,1.0
2022-09-01,94.5245,94.5245,93.45,93.45,2786,90.9129967382249,90.9129967382249,89.8795502244087,89.8795502244087,2896.67337397619,0.0,1.0
2022-09-02,93.5544,95.37,93.32,95.37,3660,89.9799614073239,91.7261926688267,89.7545171422345,91.7261926688267,3805.39287464208,0.0,1.0
2022-09-06,93.2208,94.13,93.0,94.13,3443,89.6591072826063,90.5335694234734,89.4467434014982,90.5335694234734,3579.77258671931,0.0,1.0
2022-09-07,94.83,94.83,93.35,93.59,2498,91.2068244813341,91.2068244813341,89.7833709304286,90.0142012359808,2597.23262318468,0.0,1.0
2022-09-08,95.7514,95.7514,94.53,94.53,4352,92.0930204960668,92.0930204960668,90.9182865993938,90.9182865993938,4524.88245640501,0.0,1.0
2022-09-09,97.33,97.55,96.5,96.5,7714,93.6113068308368,93.822901277593,92.8130186908019,92.8130186908019,8020.43733196421,0.0,1.0
2022-09-12,98.4773,98.7401,98.36,98.7401,2859,94.7147718706705,94.9675310552502,94.6019535588319,94.9675310552502,2972.5732865032,0.0,1.0
2022-09-13,94.2559,96.18,94.2559,96.18,2588,90.6546591545943,92.5052449500656,90.6546591545943,92.5052449500656,2690.80785780703,0.0,1.0
2022-09-14,94.6125,94.86,93.92,94.56,4060,90.9976345169274,91.2356782695282,90.3315929061152,90.9471403875878,4221.28280629695,0.0,1.0
2022-09-15,93.87,94.44,93.47,94.11,2009,90.2835032591251,90.8317252348117,89.8987860832047,90.5143335646774,2088.8071817366,0.0,1.0
2022-09-16,92.56,92.65,91.83,92.51,5858,89.3169032782109,89.4037498782005,88.6124808560729,89.2686551671056,6070.70397762296,0.305002,1.0
2022-09-19,93.0,93.0,91.9,91.9,4115,89.7414866559379,89.7414866559379,88.6800282116204,88.6800282116204,4264.41564833023,0.0,1.0
2022-09-20,92.0798,92.0798,91.6199,92.06,1056,88.8535284191552,88.8535284191552,88.4097422932083,88.8344221671575,1094.3433595715,0.0,1.0
2022-09-21,90.5587,92.61,90.5587,92.3,4651,87.3857243831085,89.3651513893163,87.3857243831085,89.0660131004631,4819.87780811273,0.0,1.0
2022-09-22,89.7473,89.825,89.472,89.825,1456,86.602754036091,86.6777316007487,86.3370999363449,86.6777316007487,1508.86735940919,0.0,1.0
2022-09-23,87.8283,87.94,87.15,87.9399,2253,84.7509915318679,84.8587778120772,84.0964576566128,84.858681315855,2334.80642908578,0.0,1.0
2022-09-26,87.22,88.37,86.97,87.67,10671,84.1640050121603,85.2737115675832,83.9227644566336,84.5982380121084,11058.4640056699,0.0,1.0
2022-09-27,86.81,88.23,86.48,87.8101,10907,83.7683705010965,85.1386168564882,83.4499329678012,84.7334292194255,11303.0331655742,0.0,1.0
2022-09-28,89.09,89.22,87.02,87.02,16591,85.9684843675001,86.093929456374,83.9710125677389,83.9710125677389,17193.4192032678,0.0,1.0
2022-09-29,87.3,88.2,86.4099,88.2,10932,84.2412019899288,85.109667989825,83.3822891160315,85.109667989825,11328.940915564,0.0,1.0
2022-09-30,85.917,87.8,85.917,86.8901,1687,82.906659236755,84.7236831009823,82.906659236755,83.8456639750872,1748.25496931546,0.0,1.0
2022-10-03,87.9188,88.25,86.38,86.43,1914,84.8383206129686,85.1579161009304,83.3534367455905,83.4016848566959,1983.49733922334,0.0,1.0
2022-10-04,90.6756,90.7319,89.96,90.48,7378,87.4985284668728,87.5528558399774,86.8080015007331,87.3097818562287,7645.89517700617,0.0,1.0
2022-10-05,90.7121,90.7121,89.23,89.88,2981,87.5337495879797,87.5337495879797,86.1035790785951,86.7308045229645,3089.24010879038,0.0,1.0
2022-10-06,90.0519,90.7,90.0,90.49,3752,86.8966815289447,87.5220735450922,86.8465999896174,87.3194314784497,3888.23511847753,0.0,1.0
2022-10-07,87.3802,88.33,87.15,88.33,1369,84.3185919601418,85.2351130786989,84.0964576566128,85.2351130786989,1418.70838944449,0.0,1.0
2022-10-10,86.7002,87.24,86.25,87.19,2983,83.6624176491091,84.1833042566024,83.2279916567166,84.1350561454971,3091.31272878957,0.0,1.0
2022-10-11,85.915,87.04,85.47,85.47,2991,82.9047293123108,83.9903118121811,82.4753211234733,82.4753211234733,3099.60320878632,0.0,1.0
2022-10-12,86.04,86.44,85.75,86.19,4157,83.0253495900742,83.4113344789169,82.7455105456632,83.1700939233902,4307.94066831318,0.0,1.0
2022-10-13,88.1321,88.3,84.8889,84.8889,10312,85.0441470549439,85.2061642120357,81.914581576207,81.914581576207,10686.4287158156,0.0,1.0
2022-10-14,86.086,88.95,86.086,88.66,7221,83.0697378522911,85.8333896564052,83.0697378522911,85.5535506119942,7483.19450706988,0.0,1.0
2022-10-17,88.4722,88.54,87.48,87.48,2184,85.3723307066825,85.4377551453413,84.4148951899081,84.4148951899081,2263.30103911378,0.0,1.0
2022-10-18,89.2687,89.49,89.1839,89.49,1414,86.1409231165906,86.3544692563429,86.0590943201559,86.3544692563429,1465.34233942623,0.0,1.0
2022-10-19,89.06,89.34,88.63,89.34,5327,85.9395355008369,86.2097249230268,85.524601745331,86.2097249230268,5520.42336783843,0.0,1.0
2022-10-20,88.15,89.7674,88.15,89.7674,7512,85.0614198787197,86.6221497767553,85.0614198787197,86.6221497767553,7784.7607169518,0.0,1.0
2022-10-21,90.6107,90.6107,89.07,89.07,6244,87.435902418658,87.435902418658,85.949185123058,85.949185123058,6470.71963746633,0.0,1.0
2022-10-24,91.5663,91.5663,90.7078,90.7078,627,88.3580203181033,88.3580203181033,87.5296002504246,87.5296002504246,649.766369745578,0.0,1.0
2022-10-25,93.0302,93.0302,92.64,92.64,710,89.7706285150456,89.7706285150456,89.3941002559795,89.3941002559795,735.780099711898,0.0,1.0
2022-10-26,92.5098,92.93,92.5098,92.93,1153,89.2684621746612,89.6739393003905,89.2684621746612,89.6739393003905,1194.86542953214,0.0,1.0
2022-10-27,91.6169,92.5,91.6169,92.32,6510,88.4068474065419,89.2590055448845,88.4068474065419,89.0853123449053,6746.37809735839,0.0,1.0
2022-10-28,93.84,93.84,92.06,92.1422,4409,90.5520549225077,90.5520549225077,88.8344221671575,88.9137420618147,4569.09078821093,0.0,1.0
2022-10-31,92.9752,93.3299,92.69,92.69,1634,89.7175555928297,90.059827693011,89.4423483670848,89.4423483670848,1693.33053933696,0.0,1.0
2022-11-01,92.7387,93.61,92.62,93.59,7961,89.4893420273014,90.3301136114231,89.3748010115373,90.310814366981,8250.06390676961,0.0,1.0
2022-11-02,90.3969,93.42,90.3969,92.0699,2385,87.2295934955716,90.1467707892228,87.2295934955716,88.8439752931563,2471.59934903222,0.0,1.0
2022-11-03,89.4412,89.98,89.4412,89.85,2775,86.307379099904,86.8273007451752,86.307379099904,86.7018556563013,2875.76024887397,0.0,1.0
2022-11-04,90.6,90.6,89.27,90.49,1343,87.4255773228815,87.4255773228815,86.1421775674794,87.3194314784497,1391.76432945504,0.0,1.0
2022-11-07,91.5617,91.63,90.79,90.79,5136,88.3535814918816,88.4194884116515,87.6089201450818,87.6089201450818,5322.48815791593,0.0,1.0
2022-11-08,92.1766,92.86,91.59,91.59,10392,88.9469367622551,89.606391944843,88.3808899227673,88.3808899227673,10769.3335157832,0.0,1.0
2022-11-09,90.1611,91.58,90.1611,91.58,3353,87.0020554035988,88.3712403005462,87.0020554035988,88.3712403005462,3474.74742863943,0.0,1.0
2022-11-10,95.1293,95.1293,92.81,92.81,3089,91.7961807154701,91.7961807154701,89.5581438337376,89.5581438337376,3201.16158874655,0.0,1.0
2022-11-11,96.2706,96.4699,95.04,95.04,7475,92.8974920995606,93.0898090704265,91.7100095890359,91.7100095890359,7746.41724696682,0.0,1.0
2022-11-14,95.5466,96.68,95.5466,96.01,3826,92.1988594507553,93.2925476332912,92.1988594507553,92.6460229444796,3964.9220584475,0.0,1.0
2022-11-15,96.1661,96.9701,95.8,96.961,3295,92.7966535473505,93.5724831739244,92.4433808778371,93.5637020177032,3414.64144866296,0.0,1.0
2022-11-16,95.3329,95.56,95.3329,95.56,1988,91.992647023891,92.2117899445315,91.992647023891,92.2117899445315,2060.18427919332,0.0,1.0
2022-11-17,95.0,95.06,94.32,94.32,1004,91.6714111001517,91.7293088334781,91.015236789119,91.015236789119,1040.4552395926,0.0,1.0
2022-11-18,95.2832,95.53,95.1,95.52,1073,91.9446884014523,92.1828410778683,91.7679073223623,92.1731914556472,1111.9606295646,0.0,1.0
2022-11-21,94.9343,95.02,94.45,94.5321,4604,91.6080130821592,91.6907103445938,91.1406818779929,91.2199052764279,4771.1712381318,0.0,1.0
2022-11-22,96.2418,96.2418,95.64,95.65,9638,92.8697011875639,92.8697011875639,92.2889869223,92.2986365445211,9987.95577608912,0.0,1.0
2022-11-23,96.7849,96.97,95.82,95.82,6239,93.3937721703902,93.5723866777022,92.4626801222793,92.4626801222793,6465.53808746836,0.0,1.0
2022-11-25,96.7289,96.99,96.72,96.72,6144,93.3397342859522,93.5916859221443,93.3311461221755,93.3311461221755,6367.08863750691,0.0,1.0
2022-11-28,95.2966,96.2601,95.2199,96.26,4883,91.9576188952285,92.8873599962285,91.8836062927929,92.8872635000063,5060.30172801859,0.0,1.0
2022-11-29,95.2023,95.34,95.04,95.34,6326,91.8666229576839,91.999498255668,91.7100095890359,91.999498255668,6555.69705743305,0.0,1.0
2022-11-30,97.8957,97.8957,95.17,95.17,1786,94.4656522067065,94.4656522067065,91.8354546779098,91.8354546779098,1850.84965927528,0.0,1.0
2022-12-01,98.1134,98.31,97.44,98.29,16754,94.6757244824591,94.8654360553254,94.0259189220924,94.8461368108832,17362.3377332016,0.0,1.0
2022-12-02,97.8277,97.8277,96.98,96.98,9293,94.4000347756032,94.4000347756032,93.5820362999232,93.5820362999232,9630.42882622912,0.0,1.0
2022-12-05,96.0065,97.38,95.76,97.38,2822,92.6426455767022,93.968021188766,92.4047823889529,93.968021188766,2924.4668188549,0.0,1.0
2022-12-06,94.5046,95.99,94.14,95.58,8401,91.1933688153199,92.6267237000374,90.8415435891398,92.2310891889736,8706.04030659107,0.0,1.0
2022-12-07,94.3954,94.57,94.2501,94.55,2914,91.0879949406658,91.2564773446457,90.9477859297937,91.2371781002036,3019.80733881757,0.0,1.0
2022-12-08,95.1031,95.305,94.86,95.305,1146,91.7708987052509,91.9657245778942,91.5363163890567,91.9657245778942,1187.61125953498,0.0,1.0
2022-12-09,94.3756,95.12,94.3756,95.12,1339,91.0688886886681,91.7872065668045,91.0688886886681,91.7872065668045,1387.61908945667,0.0,1.0
2022-12-12,95.5548,95.5548,94.28,94.74,20640,92.2067721409765,92.2067721409765,90.9766383002347,91.4205209224039,21389.4383916248,0.0,1.0
2022-12-13,96.4383,98.28,95.95,98.0,14108,93.059316264208,94.8364871886622,92.5881252111532,94.5662977664722,14620.2614742753,0.0,1.0
2022-12-14,95.9364,97.02,95.37,96.804,8379,92.5750017249325,93.6206347888075,92.0284471223312,93.4122029488324,8683.24148659999,0.0,1.0
2022-12-15,93.3832,93.74,93.0,93.33,49606,90.1112601794493,90.455558700297,89.7414866559379,90.0599241892332,51407.193839871,0.0,1.0
2022-12-16,92.1273,92.29,91.565,92.27,5411,89.2673418535213,89.4249910684616,88.7224976398709,89.405611939397,5584.3582876926,0.381339,1.0
2022-12-19,91.1135,91.37,90.66,91.36,2104,88.2850138012382,88.5335511314913,87.8455920496991,88.523861566959,2171.40821240163,0.0,1.0
2022-12-20,91.3498,91.66,91.34,91.34,2402,88.5139782111361,88.8145485029276,88.5044824378945,88.5044824378945,2478.95557328361,0.0,1.0
2022-12-21,92.6307,93.025,92.375,92.39,16008,89.7551145320765,90.1371740615845,89.507352366986,89.5218867137844,16520.8662852307,0.0,1.0
2022-12-22,91.1927,91.53,90.03,91.53,8967,88.3617551523339,88.6885841640079,87.2351494841651,88.6885841640079,9254.28585580106,0.0,1.0
2022-12-23,91.7818,91.7818,91.4,91.4,2935,88.9325673989308,88.9325673989308,88.5626198250882,88.5626198250882,3029.03189325038,0.0,1.0
2022-12-27,91.4467,91.9,91.16,91.9,7143,88.6078700914539,89.0470980517024,88.3300702763133,89.0470980517024,7371.84831805364,0.0,1.0
2022-12-28,90.4316,91.71,90.4316,91.15,12035,87.6242823957817,88.862996325589,87.6242823957817,88.320380711781,12420.5788195122,0.0,1.0
2022-12-29,92.0816,92.0816,91.88,91.88,6607,89.2230605436087,89.2230605436087,89.0277189226379,89.0277189226379,6818.67588371558,0.0,1.0
2022-12-30,91.8257,91.8257,91.27,91.28,2185,88.9751045872276,88.9751045872276,88.4366554861685,88.4463450507007,2255.0033004266,0.0,1.0
2023-01-03,91.7,91.96,91.12,91.72,4238,88.8533067610567,89.1052354388961,88.2913120181842,88.8726858901213,4373.77756851622,0.0,1.0
2023-01-04,92.2861,92.375,92.0199,92.23,2432,89.421212138294,89.507352366986,89.1632759304445,89.3668536812679,2509.91671699656,0.0,1.0
2023-01-05,91.465,92.23,91.3,92.23,2259,88.625601994548,89.3668536812679,88.4657241797653,89.3668536812679,2331.37412158521,0.0,1.0
2023-01-06,93.5389,93.5389,91.45,91.545,2635,90.6351207828987,90.6351207828987,88.6110676477496,88.7031185108063,2719.42045612086,0.0,1.0
2023-01-09,93.382,94.81,93.382,94.81,4057,90.4830915153871,91.8667613305975,90.4830915153871,91.8667613305975,4186.97866811475,0.0,1.0
2023-01-10,94.1664,94.1664,93.08,93.08,1359,91.2431409572996,91.2431409572996,90.1904666665121,90.1904666665121,1402.53981019668,0.0,1.0
2023-01-11,95.4202,95.4202,94.75,94.75,1590,92.4580185583575,92.4580185583575,91.8086239434038,91.8086239434038,1640.9406167864,0.0,1.0
2023-01-12,96.18,96.18,95.71,95.835,3311,93.1942316715206,93.1942316715206,92.7388221385032,92.8599416951567,3417.07822778603,0.0,1.0
2023-01-13,96.42,96.42,95.215,95.215,3926,93.4267812202954,93.4267812202954,92.259188694155,92.259188694155,4051.78167390152,0.0,1.0
2023-01-17,95.88,96.45,95.82,96.32,5075,92.903544735552,93.4558499138923,92.8454073483583,93.3298855749726,5237.59347810755,0.0,1.0
2023-01-18,94.6152,96.4955,94.6152,96.1,28319,91.6780086135086,93.4999374325142,91.6780086135086,93.1167151552623,29226.287626902,0.0,1.0
2023-01-19,94.0139,94.0139,93.79,93.9412,1585,91.0953750981822,91.0953750981822,90.8784257483044,91.0249319640325,1635.78042616758,0.0,1.0
2023-01-20,95.7252,95.7252,94.78,94.78,1441,92.7535502765922,92.7535502765922,91.8376926370006,91.8376926370006,1487.16693634541,0.0,1.0
2023-01-23,96.9308,97.2101,96.24,96.24,4280,93.9217241766046,94.1923537139913,93.2523690587143,93.2523690587143,4417.12316971434,0.0,1.0
2023-01-24,96.7682,96.82,96.7682,96.77,863,93.7641718573096,93.8143638015868,93.7641718573096,93.7659159789254,890.648900809224,0.0,1.0
2023-01-25,96.75,96.75,95.64,95.64,1782,93.7465368498608,93.7465368498608,92.6709951867772,92.6709951867772,1839.09193654929,0.0,1.0
2023-01-26,98.0016,98.0016,97.2453,97.2453,2763,94.9592827467217,94.9592827467217,94.2264609811449,94.2264609811449,2851.52133596279,0.0,1.0
2023-01-27,98.3683,98.59,98.07,98.07,1597,95.3145990781206,95.5294167238013,95.0255593681225,95.0255593681225,1648.16488365276,0.0,1.0
2023-01-30,96.9259,97.68,96.9259,97.68,3790,93.9169762899837,94.6476663513634,93.9169762899837,94.6476663513634,3911.42448906948,0.0,1.0
2023-01-31,98.2383,98.2383,97.3,97.3,451,95.1886347392009,95.1886347392009,94.2794628991365,94.2794628991365,465.44919381803,0.0,1.0
2023-02-01,99.3808,100.08,97.65,97.98,3352,96.2956674870145,96.9731618391119,94.6185976577665,94.9383532873319,3459.39179086039,0.0,1.0
2023-02-02,101.078,101.0802,100.91,101.07,1092,97.9401803794339,97.9423120836311,97.7773956952915,97.9324287278081,1126.98563115142,0.0,1.0
2023-02-03,100.0347,101.145,99.52,99.52,10025,96.9292681117806,98.0051004618003,96.4305462253039,96.4305462253039,10346.1821907445,0.0,1.0
2023-02-06,99.333,99.333,99.25,99.25,726,96.2493513685501,96.2493513685501,96.1689279829322,96.1689279829322,749.259677853415,0.0,1.0
2023-02-07,100.7419,100.7419,98.86,98.86,976,97.6145141155038,97.6145141155038,95.791034966173,95.791034966173,1007.26920879467,0.0,1.0
2023-02-08,99.6235,100.5,99.6235,100.5,1220,96.530833218213,97.3801235494678,96.530833218213,97.3801235494678,1259.08651099334,0.0,1.0
2023-02-09,98.7593,100.36,98.7593,100.36,1774,95.6934610513329,97.2444696460158,95.6934610513329,97.2444696460158,1830.83563155917,0.0,1.0
2023-02-10,98.868,98.868,98.46,98.47,2621,95.7987866177989,95.7987866177989,95.4034523848816,95.4131419494139,2704.97192238815,0.0,1.0
2023-02-13,99.9107,99.9107,99.34,99.37,10456,96.8091175115803,96.8091175115803,96.2561340637228,96.2852027573196,10790.9906220872,0.0,1.0
2023-02-14,100.2225,100.25,99.952,100.01,2078,97.1112381336969,97.1378844361607,96.8491354130986,96.9053348873859,2144.57522118374,0.0,1.0
2023-02-15,100.2339,100.2339,100.15,100.17,341,97.1222842372637,97.1222842372637,97.0409887908379,97.0603679199024,351.925000203877,0.0,1.0
2023-02-16,98.9798,100.39,98.9798,99.8198,2377,95.9071159492698,97.2735383396127,95.9071159492698,96.7210393699818,2453.15462018949,0.0,1.0
2023-02-17,98.5359,98.5359,97.75,98.06,1290,95.4769961796817,95.4769961796817,94.7154933030894,95.0158698035902,1331.32917965689,0.0,1.0
2023-02-21,96.6142,97.6531,96.6142,97.6531,1361,93.6149525635124,94.6216014227715,93.6149525635124,94.6216014227715,1404.60388644421,0.0,1.0
2023-02-22,96.3267,96.5572,96.23,96.5572,1359,93.3363775832092,93.5597220456784,93.242679494182,93.5597220456784,1402.53981019668,0.0,1.0
2023-02-23,97.0061,97.0061,97.0061,97.0061,161,93.9946865975327,93.9946865975327,93.9946865975327,93.9946865975327,166.15813792617,0.0,1.0
2023-02-24,95.8841,95.89,95.45,95.48,707,92.9075174570103,92.9132343000843,92.4868934606637,92.5159621542606,729.650953501879,0.0,1.0
2023-02-27,96.36,96.54,96.15,96.54,4724,93.3686438331017,93.5430559946828,93.1651629779237,93.5430559946828,4875.34809666602,0.0,1.0
2023-02-28,96.1489,96.1489,96.06,96.06,339,93.1640971258252,93.1640971258252,93.0779568971331,93.0779568971331,349.860923956346,0.0,1.0
2023-03-01,95.5765,96.0,95.4,96.0,4898,92.6094664519972,93.0198195099394,92.4384456380023,93.0198195099394,5054.92273020113,0.0,1.0
2023-03-02,96.1583,96.1583,94.78,94.78,1622,93.1732053164855,93.1732053164855,91.8376926370006,91.8376926370006,1673.96583674689,0.0,1.0
2023-03-03,97.7875,97.91,97.45,97.45,2897,94.7518291700854,94.8705263356059,94.4248063671208,94.4248063671208,2989.8144445473,0.0,1.0
2023-03-06,97.9,98.242,97.9,98.24,540,94.8608367710737,95.1922198780778,94.8608367710737,95.1902819651714,557.300586833118,0.0,1.0
2023-03-07,96.31,97.065,96.31,97.03,46054,93.3201960104403,94.0517581326278,93.3201960104403,94.0178446567648,47529.4837518749,0.0,1.0
2023-03-08,96.4184,96.4184,95.85,95.85,4022,93.4252308899703,93.4252308899703,92.8744760419551,92.8744760419551,4150.85733378296,0.0,1.0
2023-03-09,94.7346,96.8704,94.67,96.8704,5528,91.793702014024,93.8631992068296,91.7311074271455,93.8631992068296,5705.10674817311,0.0,1.0
2023-03-10,93.2898,94.33,93.0501,94.33,46880,90.3937537303995,91.4016622330478,90.1614948685606,91.4016622330478,48381.9472421048,0.0,1.0
2023-03-13,93.1727,93.96,92.09,92.09,7350,90.2802889297264,91.0431483453532,89.2311997778159,89.2311997778159,7585.480209673,0.0,1.0
2023-03-14,94.7259,94.7259,94.21,94.21,2593,91.785272092881,91.785272092881,91.2853874586604,91.2853874586604,2676.07485492273,0.0,1.0
2023-03-15,93.7825,93.84,93.56,93.57,2351,90.8711585749052,90.9268735709658,90.6555657640618,90.6652553285941,2426.32162897159,0.0,1.0
2023-03-16,95.7877,95.7877,93.49,93.49,8176,92.814110054919,92.814110054919,90.5877388123358,90.5877388123358,8437.94369990292,0.0,1.0
2023-03-17,94.4443,94.93,94.27,94.93,1588,91.7488063857201,92.2206442336532,91.5794810060728,92.2206442336532,1634.65394600864,0.243966,1.0
2023-03-20,95.2625,95.2625,94.96,95.15,1614,92.5436544960327,92.5436544960327,92.249788016725,92.4343653095134,1661.41780154782,0.0,1.0
2023-03-21,96.744,96.744,96.08,96.09,888,93.9828716500637,93.9828716500637,93.3378225847403,93.3475371790976,914.088604569062,0.0,1.0
2023-03-22,95.3776,97.47,95.3776,96.87,23067,92.655469477085,94.6881512004022,92.655469477085,94.1052755389654,23744.6867585524,0.0,1.0
2023-03-23,95.5321,96.65,94.67,95.9201,2796,92.805559959905,93.8915544631053,91.9680647803639,93.1824862209674,2878.14384952151,0.0,1.0
2023-03-24,95.6773,95.6773,95.04,95.04,3914,92.9466158699727,92.9466158699727,92.3275047715833,92.3275047715833,4028.98963770643,0.0,1.0
2023-03-27,96.1243,96.45,96.065,96.065,937,93.3808582377431,93.6972625759597,93.3232506932044,93.3232506932044,964.528178469832,0.0,1.0
2023-03-28,95.9097,95.9097,95.85,95.85,3237,93.1723830428359,93.1723830428359,93.1143869145229,93.1143869145229,3332.10001462844,0.0,1.0
2023-03-29,97.3319,97.47,96.97,96.97,2845,94.5539926523281,94.6881512004022,94.2024214825382,94.2024214825382,2928.58342342228,0.0,1.0
2023-03-30,97.9713,98.22,97.5779,98.22,1178,95.1751438155326,95.4167457771981,94.7929716735172,95.4167457771981,1212.60853173689,0.0,1.0
2023-03-31,99.3177,99.3177,98.825,98.825,773,96.4831167997967,96.4831167997967,96.0044787358135,96.0044787358135,795.710012761132,0.0,1.0
2023-04-03,99.8166,99.8166,99.45,99.45,2162,96.9677779122813,96.9677779122813,96.6116408831435,96.6116408831435,2225.51752598909,0.0,1.0
2023-04-04,99.2953,100.0,99.08,99.9,2578,96.4613561084364,97.1459435727939,96.2522008919241,97.0487976292211,2653.73921461604,0.0,1.0
2023-04-05,99.1611,99.1611,98.71,98.87,4274,96.3309862521617,96.3309862521617,95.8927609007048,96.0481944104213,4399.56609901821,0.0,1.0
2023-04-06,99.382,99.4994,98.72,98.72,700,96.545581641514,96.6596309792684,95.9024754950621,95.9024754950621,720.565341439576,0.0,1.0
2023-04-10,99.4027,99.4027,98.54,98.54,2014,96.5656908518336,96.5656908518336,95.7276127966311,95.7276127966311,2073.16942522758,0.0,1.0
2023-04-11,99.4969,99.7401,99.44,99.44,2300,96.6572023306791,96.8934612654482,96.6019262887862,96.6019262887862,2367.57183615861,0.0,1.0
2023-04-12,99.0152,99.93,99.0152,99.93,2159,96.189250320489,97.0779414122929,96.189250320489,97.0779414122929,2222.42938881149,0.0,1.0
2023-04-13,100.4025,100.5023,99.9882,99.9882,1957,97.5369559956743,97.63390764736,97.1344803514523,97.1344803514523,2014.49481885322,0.0,1.0
2023-04-14,100.4995,100.89,100.13,100.7,15891,97.6311875609399,98.0105424705917,97.2722332994385,97.8259651778034,16357.8626297376,0.0,1.0
2023-04-17,100.7405,100.7405,100.2,100.3779,1336,97.8653092849504,97.8653092849504,97.3402354599394,97.5130580935554,1375.25042309039,0.0,1.0
2023-04-18,100.8,100.86,100.51,100.86,2320,97.9231111213762,97.9813986875199,97.6413878850151,97.9813986875199,2388.1594173426,0.0,1.0
2023-04-19,100.61,100.61,100.61,100.61,820,97.7385338285879,97.7385338285879,97.7385338285879,97.7385338285879,844.090828543503,0.0,1.0
2023-04-20,100.0747,100.55,99.84,100.24,4252,97.2185115926427,97.6802462624442,96.9905100630774,97.3790938373685,4376.91975971583,0.0,1.0
2023-04-21,100.3755,100.39,100.16,100.22,1823,97.5107265909097,97.5248127527277,97.3013770825103,97.359664648654,1876.5580249205,0.0,1.0
2023-04-24,100.4117,100.48,100.07,100.48,2904,97.545893422483,97.6122441019433,97.2139457332948,97.6122441019433,2989.31678791504,0.0,1.0
2023-04-25,98.91,99.71,98.89,99.71,5364,96.0870527878504,96.8642203364327,96.0676235991358,96.8642203364327,5521.58927354555,0.0,1.0
2023-04-26,98.5644,99.0501,98.435,99.01,9900,95.7513164068628,96.2231542547959,95.6256095558796,96.1841987314232,10190.852686074,0.0,1.0
2023-04-27,100.7018,100.7018,100.0187,100.0187,813,97.8277138047877,97.8277138047877,97.164109864242,97.164109864242,836.885175129108,0.0,1.0
2023-04-28,101.3898,101.3898,100.99,100.99,2633,98.4960778965685,98.4960778965685,98.1076884141645,98.1076884141645,2710.35506287201,0.0,1.0
2023-05-01,101.3453,101.67,101.21,101.21,3612,98.4528479516786,98.7682808304595,98.3214094900246,98.3214094900246,3718.11716182821,0.0,1.0
2023-05-02,100.3235,100.48,99.7,99.7,1745,97.4602107002518,97.6122441019433,96.8545057420755,96.8545057420755,1796.26645830294,0.0,1.0
2023-05-03,99.5221,100.57,99.5221,100.219,1656,96.6816831084595,97.6996754511588,96.6816831084595,97.3586931892183,1704.6517220342,0.0,1.0
2023-05-04,98.683,98.9,98.53,98.53,1523,95.8665314959402,96.0773381934931,95.7178982022738,95.7178982022738,1567.74430716068,0.0,1.0
2023-05-05,100.4091,100.64,100.0342,100.16,3287,97.5433676279501,97.7676776116597,97.1791674854957,97.3013770825103,3383.56896758841,0.0,1.0
2023-05-08,100.5164,100.5164,100.345,100.345,2300,97.6476052254038,97.6476052254038,97.48109707812,97.48109707812,2367.57183615861,0.0,1.0
2023-05-09,100.1225,100.365,100.05,100.05,4270,97.2649473536705,97.5005262668345,97.1945165445802,97.1945165445802,4395.44858278142,0.0,1.0
2023-05-10,100.4698,100.6499,100.18,100.18,1745,97.6023352156988,97.7772950600734,97.3208062712249,97.3208062712249,1796.26645830294,0.0,1.0
2023-05-11,100.2749,100.2749,99.85,100.04,692,97.4129977716755,97.4129977716755,97.0002246574347,97.184801950223,712.330308965981,0.0,1.0
2023-05-12,100.02,100.02,99.48,99.48,5087,97.1653727615084,97.1653727615084,96.6407846662153,96.6407846662153,5236.45127414732,0.0,1.0
2023-05-15,100.3366,100.3366,99.95,99.95,834,97.4729368188599,97.4729368188599,97.0973706010075,97.0973706010075,858.502135372295,0.0,1.0
2023-05-16,99.8277,100.1799,99.8277,100.04,1956,96.9785611120179,97.3207091252813,96.9785611120179,97.184801950223,2013.46543979402,0.0,1.0
2023-05-17,101.0763,101.0763,100.91,101.0303,969,98.1915253634678,98.1915253634678,98.0299716593063,98.1468382294243,997.468308364213,0.0,1.0
2023-05-18,102.0217,102.0217,101.09,101.545,1500,99.109943114005,99.109943114005,98.2048343577373,98.6468484009935,1544.06858879909,0.0,1.0
2023-05-19,101.8917,101.8917,101.52,101.77,1708,98.9836533873604,98.9836533873604,98.6225619151003,98.8654267740323,1758.17943311257,0.0,1.0
2023-05-22,101.7493,101.84,101.55,101.55,1045,98.8453175637127,98.9334289345333,98.6517056981722,98.6517056981722,1075.70111686337,0.0,1.0
2023-05-23,100.7813,101.56,100.7813,101.544,1841,97.9049448299281,98.6614202925294,97.9049448299281,98.6458769415578,1895.08684798609,0.0,1.0
2023-05-24,100.1523,100.45,99.84,100.16,3073,97.2938968448552,97.5831003188714,96.9905100630774,97.3013770825103,3163.28184891974,0.0,1.0
2023-05-25,100.7293,100.7293,100.36,100.42,1647,97.8544289392702,97.8544289392702,97.4956689696559,97.5539565357996,1695.3873105014,0.0,1.0
2023-05-26,102.1186,102.1186,101.14,101.14,1204,99.2040775333271,99.2040775333271,98.2534073295237,98.2534073295237,1239.37238727607,0.0,1.0
2023-05-30,101.9428,102.19,101.89,102.19,3047,99.0332949645261,99.273439737038,98.9820019063197,99.273439737038,3136.51799338055,0.0,1.0
2023-05-31,101.5983,101.75,101.23,101.23,17959,98.6986271889178,98.8459975853177,98.3408386787392,98.3408386787392,18486.6185241619,0.0,1.0
2023-06-01,102.5987,102.7967,102.5886,102.7967,1010,99.67047520842,99.8628241766942,99.6606634681192,99.8628241766942,1039.67284979139,0.0,1.0
2023-06-02,104.205,104.328,103.698,103.698,1028,101.23093050003,101.350420010624,100.738400566116,100.738400566116,1058.20167285698,0.0,1.0
2023-06-05,104.155,104.53,104.04,104.04,1700,101.182357528243,101.546654816641,101.070639693135,101.070639693135,1749.94440063898,0.0,1.0
2023-06-06,104.4375,104.4375,103.71,103.71,3674,101.456794818837,101.456794818837,100.750058079344,100.750058079344,3781.93866349856,0.0,1.0
2023-06-07,103.6945,104.59,103.6945,104.59,1671,100.735000458091,101.604942382785,100.735000458091,101.604942382785,1720.09240792218,0.0,1.0
2023-06-08,104.5074,104.5074,104.5074,104.5074,205,101.524699833394,101.524699833394,101.524699833394,101.524699833394,211.022707135876,0.0,1.0
2023-06-09,104.6405,105.08,104.6405,105.08,896,101.654001084289,102.080957506292,101.654001084289,102.080957506292,922.323637042661,0.0,1.0
2023-06-12,105.5622,105.66,105.08,105.08,2940,102.5493952462,102.644403979014,102.080957506292,102.080957506292,3026.37443404621,0.0,1.0
2023-06-13,106.2356,106.37,106.125,106.37,3141,103.203576030219,103.334140178381,103.096132616627,103.334140178381,3233.2796249453,0.0,1.0
2023-06-14,106.2721,106.64,106.15,106.61,1418,103.239034299623,103.596434226027,103.120419102521,103.567290442956,1459.65950594474,0.0,1.0
2023-06-15,107.8759,108.089,107.479,107.479,2474,104.797060942644,105.004078948397,104.411488692603,104.411488692603,2546.68379245929,0.0,1.0
2023-06-16,107.1909,107.995,107.1909,107.995,4087,104.464232139747,105.247877850937,104.464232139747,105.247877850937,4193.67662334364,0.342393,1.0
2023-06-20,106.8678,106.8678,106.57,106.57,1857,104.149350994012,104.149350994012,103.859126279683,103.859126279683,1905.47039137488,0.0,1.0
2023-06-21,106.1376,106.51,106.1376,106.28,15106,103.437725452026,103.800652529314,103.437725452026,103.576503152901,15500.2884933274,0.0,1.0
2023-06-22,106.5343,106.5343,106.07,106.07,962,103.824334398213,103.824334398213,103.371845026611,103.371845026611,987.10959423944,0.0,1.0
2023-06-23,105.7336,105.8701,105.7336,105.87,1458,103.044002199545,103.177029981633,103.044002199545,103.176932525383,1496.05591309885,0.0,1.0
2023-06-26,105.13,105.4201,105.13,105.42,1115,102.455756270837,102.738476853869,102.455756270837,102.738379397618,1144.10311598437,0.0,1.0
2023-06-27,106.2833,106.31,105.43,105.43,3323,103.579719209172,103.605740028086,102.748125022679,102.748125022679,3409.73511606822,0.0,1.0
2023-06-28,106.1463,106.17,106.07,106.17,2379,103.44620414583,103.469301277225,103.371845026611,103.469301277225,2441.09534791644,0.0,1.0
2023-06-29,106.6056,106.7999,106.35,106.5387,1385,103.893820704901,104.083178199845,103.644722528331,103.82862247324,1421.15050729899,0.0,1.0
2023-06-30,108.0781,108.0781,107.19,107.19,393,105.328863995197,105.328863995197,104.463355033492,104.463355033492,403.257869580145,0.0,1.0
2023-07-03,108.2416,108.2416,108.19,108.19,425,105.488204964952,105.488204964952,105.437917539635,105.437917539635,436.09311595817,0.0,1.0
2023-07-05,108.17,108.19,107.5,107.5,899,105.418426289512,105.437917539635,104.765469410396,104.765469410396,922.465202932695,0.0,1.0
2023-07-06,107.1207,107.1207,107.05,107.05,410,104.395817851816,104.395817851816,104.326916282632,104.326916282632,420.70159421847,0.0,1.0
2023-07-07,106.8043,107.5701,106.8043,107.095,620,104.087466274872,104.833786242077,104.087466274872,104.370771595408,636.182898574273,0.0,1.0
2023-07-10,106.83,106.83,106.83,106.83,451,104.11251253128,104.11251253128,104.11251253128,104.11251253128,462.771753640318,0.0,1.0
2023-07-11,107.759,107.759,107.21,107.21,2690,105.017881099487,105.017881099487,104.482846283614,104.482846283614,2760.21289865289,0.0,1.0
2023-07-12,108.5139,108.8499,108.36,108.75,4227,105.753578335375,106.081031337439,105.603593165679,105.983672543075,4337.33082624748,0.0,1.0
2023-07-13,109.4151,109.4385,109.09,109.3,1852,106.631854065911,106.654658828555,106.315023795164,106.519681921454,1900.33988412831,0.0,1.0
2023-07-14,109.2575,109.59,109.19,109.59,5761,106.478263014943,106.802305048235,106.412480045778,106.802305048235,5911.37044949415,0.0,1.0
2023-07-17,109.813,109.95,109.58,109.59,5421,107.019632487105,107.153147550447,106.792559423174,106.802305048235,5562.49595672764,0.0,1.0
2023-07-18,110.5888,110.68,110.16,110.16,4065,107.775698079371,107.864578179931,107.357805676737,107.357805676737,4171.10239145874,0.0,1.0
2023-07-19,110.9903,111.21,110.8601,111.13,3212,108.166984925588,108.381096308187,108.040096887288,108.303131307696,3295.83785519445,0.0,1.0
2023-07-20,110.0781,110.9,110.0781,110.9,2759,107.277989007484,108.078981931283,107.277989007484,108.078981931283,2831.01389865551,0.0,1.0
2023-07-21,110.1661,110.4625,110.1661,110.27,3155,107.363750508024,107.652610834845,107.363750508024,107.465007552413,3237.35007258361,0.0,1.0
2023-07-24,110.5728,110.78,110.07,110.07,4917,107.760105079273,107.962034430546,107.270095051184,107.270095051184,5045.3408262737,0.0,1.0
2023-07-25,110.9093,111.13,110.72,110.91,3265,108.08804536259,108.303131307696,107.903560680177,108.088727556344,3350.22123200807,0.0,1.0
2023-07-26,110.71,111.12,110.6,110.6,2828,107.893815055116,108.293385682634,107.78661317944,107.78661317944,2901.81489865813,0.0,1.0
2023-07-27,110.1901,110.1901,110.19,110.19,1524,107.387140008172,107.387140008172,107.387042551921,107.387042551921,1563.77860875353,0.0,1.0
2023-07-28,111.438,111.438,111.23,111.24,3795,108.603296559588,108.603296559588,108.40058755831,108.410333183372,3894.05500014414,0.0,1.0
2023-07-31,111.5105,111.62,111.48,111.62,755,108.673952341283,108.780666935706,108.644228184846,108.780666935706,774.706594231576,0.0,1.0
2023-08-01,111.2603,111.64,111.15,111.64,1104,108.430116802246,108.800158185829,108.322622557819,108.800158185829,1132.81600004193,0.0,1.0
2023-08-02,109.8362,109.8362,109.63,109.73,1580,107.042242337248,107.042242337248,106.841287548481,106.938743799095,1621.24028991508,0.0,1.0
2023-08-03,109.8193,109.8443,109.8193,109.8443,532,107.025772230894,107.050136293547,107.025772230894,107.050136293547,545.885971034698,0.0,1.0
2023-08-04,109.3107,110.68,109.3107,110.27,3224,106.530109740269,107.864578179931,106.530109740269,107.465007552413,3308.15107258623,0.0,1.0
2023-08-07,110.3658,110.3658,110.3658,110.3658,270,107.558370640501,107.558370640501,107.558370640501,107.558370640501,277.047391314603,0.0,1.0
2023-08-08,109.9942,109.9942,109.5,109.5,340,107.196223213218,107.196223213218,106.714594422682,106.714594422682,348.874492766538,0.0,1.0
2023-08-09,109.1584,109.5,109.1584,109.5,1480,106.381683870584,106.714594422682,106.381683870584,106.714594422682,1518.63014498375,0.0,1.0
2023-08-10,109.2916,109.2916,109.2916,109.2916,256,106.511495596402,106.511495596402,106.511495596402,106.511495596402,262.681971024216,0.0,1.0
2023-08-11,109.1566,109.1566,109.1566,109.1566,111,106.379929658073,106.379929658073,106.379929658073,106.379929658073,113.897260873781,0.0,1.0
2023-08-14,109.7301,109.7301,108.75,108.75,3333,106.938841255346,106.938841255346,105.983672543075,105.983672543075,3419.99613056137,0.0,1.0
2023-08-15,108.5209,108.9199,108.5209,108.86,4613,105.760400272918,106.149250712869,105.760400272918,106.090874418751,4733.40598568243,0.0,1.0
2023-08-16,107.5896,108.11,107.5896,108.0,678,104.852790210946,105.359952539143,104.852790210946,105.252750663468,695.696782634449,0.0,1.0
2023-08-17,106.808,107.605,106.808,107.605,793,104.091072156145,104.867798473541,104.091072156145,104.867798473541,813.69844930548,0.0,1.0
2023-08-18,106.6416,106.6416,106.35,106.5264,1202,103.928904955123,103.928904955123,103.644722528331,103.816635354415,1233.37394207463,0.0,1.0
2023-08-21,107.4827,107.4827,106.59,106.59,700,104.74860947904,104.74860947904,103.878617529806,103.878617529806,718.271014519338,0.0,1.0
2023-08-22,107.0545,107.37,106.94,107.2,5712,104.331301813909,104.638776284597,104.219714406956,104.473100658553,5861.09147847783,0.0,1.0
2023-08-23,108.0812,108.16,107.59,107.63,4915,105.331885138966,105.40868066445,104.853180035949,104.892162536195,5043.2886233751,0.0,1.0
2023-08-24,106.8363,107.5822,106.8363,107.505,2764,104.118652275069,104.845578448401,104.118652275069,104.770342222927,2836.14440590207,0.0,1.0
2023-08-25,107.5945,107.5945,107.5945,107.5945,558,104.857565567226,104.857565567226,104.857565567226,104.857565567226,572.564608716848,0.0,1.0
2023-08-28,108.1877,108.1877,108.04,108.04,725,105.435676045871,105.435676045871,105.291733163713,105.291733163713,743.923550752171,0.0,1.0
2023-08-29,109.7772,109.84,108.44,108.44,7937,106.984743149385,107.045945674771,105.681558166171,105.681558166171,8144.16720320003,0.0,1.0
2023-08-30,110.097,110.21,109.91,109.91,43185,107.29640823885,107.406533802044,107.114165050201,107.114165050201,44312.1910885967,0.0,1.0
2023-08-31,110.1848,110.5,110.02,110.02,3132,107.381974826889,107.689156928826,107.221366925877,107.221366925877,3213.7497392494,0.0,1.0
2023-09-01,110.292,110.292,109.98,109.98,2522,107.486447927548,107.486447927548,107.182384425631,107.182384425631,2587.82785516825,0.0,1.0
2023-09-05,110.1038,110.3204,109.89,109.89,455,107.303035263892,107.514125502722,107.094673800078,107.094673800078,466.87615943757,0.0,1.0
2023-09-06,109.35,109.39,109.25,109.25,1372,106.568410046761,106.607392547007,106.470953796147,106.470953796147,1407.81118845791,0.0,1.0
2023-09-07,109.2326,109.2326,109.15,109.1784,612,106.45399640854,106.45399640854,106.373497545532,106.401175120707,627.974086979764,0.0,1.0
2023-09-08,109.3207,109.6101,109.25,109.61,1241,106.539855365331,106.821893754609,106.470953796147,106.821796298358,1273.39189859786,0.0,1.0
2023-09-11,110.452,110.5075,110.452,110.46,862,107.642377928531,107.696466147622,107.642377928531,107.65017442858,884.499449308099,0.0,1.0
2023-09-12,109.94,109.99,109.94,109.94,2791,107.143401925385,107.192130050693,107.143401925385,107.143401925385,2863.84914503355,0.0,1.0
2023-09-13,110.2066,110.2066,110.0,110.0,565,107.403220289523,107.403220289523,107.201875675754,107.201875675754,579.74731886204,0.0,1.0
2023-09-14,111.0572,111.154,110.85,110.87,8905,108.232183157249,108.326520807843,108.030253805976,108.049745056099,9137.43340613529,0.0,1.0
2023-09-15,109.2928,109.92,109.2928,109.869,636,106.807853232583,107.420792836541,106.807853232583,107.370952403183,650.79690955529,0.302893,1.0
2023-09-18,109.27,109.5899,109.24,109.5899,1745,106.785571627082,107.098198188476,106.756253725107,107.098198188476,1785.5984389528,0.0,1.0
2023-09-19,109.1353,109.1353,108.6831,109.0,1105,106.653934247214,106.653934247214,106.21201573811,106.521710509306,1130.70846707326,0.0,1.0
2023-09-20,108.292,109.48,108.292,109.48,423,105.829808022695,106.990796940907,105.829808022695,106.990796940907,432.841340789134,0.0,1.0
2023-09-21,106.4962,107.45,106.4962,107.45,2068,104.07483841047,105.006952240596,104.07483841047,105.006952240596,2116.11322163575,0.0,1.0
2023-09-22,106.1453,106.5,106.1453,106.32,1100,103.731916683702,104.078552011387,103.731916683702,103.902644599536,1125.59213916795,0.0,1.0
2023-09-25,106.58,106.58,106.2278,106.2278,790,104.15673308332,104.15673308332,103.812540914133,103.812540914133,808.379809038805,0.0,1.0
2023-09-26,105.1095,105.69,105.1,105.69,1391,102.719667254843,103.28696865806,102.710383252551,103.28696865806,1423.36242325694,0.0,1.0
2023-09-27,105.0068,105.01,104.99,105.01,677,102.619302303749,102.622429546626,102.602884278643,102.622429546626,692.750798378824,0.0,1.0
2023-09-28,105.663,105.663,105.24,105.25,655,103.260582546283,103.260582546283,102.847200128435,102.856972762427,670.238955595465,0.0,1.0
2023-09-29,105.3812,106.2886,105.3812,106.2886,517,102.985189720397,103.871958528802,102.985189720397,103.871958528802,529.028305408942,0.0,1.0
2023-10-02,105.5194,105.5194,105.09,105.29,2641,103.120247522162,103.120247522162,102.70061061856,102.896063298393,2702.44439958417,0.0,1.0
2023-10-03,103.9988,104.8299,103.81,104.8299,2109,101.634220797388,102.446424408436,101.449713467625,102.446424408436,2158.06711045928,0.0,1.0
2023-10-04,105.0022,105.0022,104.07,104.07,3083,102.614806892113,102.614806892113,101.703801951408,101.703801951408,3154.72778641346,0.0,1.0
2023-10-05,104.7847,104.91,104.75,104.91,529,102.402252102794,102.524703206709,102.368341062843,102.524703206709,541.30749238168,0.0,1.0
2023-10-06,105.9117,106.2198,105.25,105.25,1167,103.503627953656,103.80472280694,102.856972762427,102.856972762427,1194.1509330991,0.0,1.0
2023-10-09,106.3622,106.3622,105.47,105.47,1676,103.943885114981,103.943885114981,103.071970710244,103.071970710244,1714.99311385954,0.0,1.0
2023-10-10,107.0338,107.5213,107.0041,107.5213,1861,104.600215213862,105.076631120957,104.571190490907,105.076631120957,1904.29724635598,0.0,1.0
2023-10-11,107.36,107.36,107.04,107.28,1830,104.918998534671,104.918998534671,104.606274246937,104.840817462738,1872.57601334305,0.0,1.0
2023-10-12,106.7869,107.59,106.7869,107.59,1006,104.358928880608,105.14376911648,104.358928880608,105.14376911648,1029.40517454815,0.0,1.0
2023-10-13,106.1783,106.92,106.1783,106.92,1385,103.764166375874,104.489002639037,103.764166375874,104.489002639037,1417.22282977057,0.0,1.0
2023-10-16,107.4234,107.5183,106.54,106.54,2162,104.980957034178,105.073699330759,104.117642547353,104.117642547353,2212.30018625557,0.0,1.0
2023-10-17,107.3712,107.52,107.01,107.01,1429,104.929943884742,105.075360678538,104.576956344962,104.576956344962,1462.24651533728,0.0,1.0
2023-10-18,105.9555,106.6701,105.9555,106.67,676,103.54643209054,104.244784515585,103.54643209054,104.244686789245,691.72753279776,0.0,1.0
2023-10-19,104.9009,105.52,104.9009,105.52,1702,102.515810109777,103.120833880202,102.515810109777,103.120833880202,1741.59801896715,0.0,1.0
2023-10-20,103.5409,104.41,103.47,104.41,4220,101.186731886909,102.036071507125,101.117443911908,102.036071507125,4318.18075208069,0.0,1.0
2023-10-23,103.2807,103.92,102.8165,102.8499,2178,100.932447950445,101.557212441533,100.478802280551,100.511442878084,2228.67243555256,0.0,1.0
2023-10-24,104.0378,104.06,103.4,103.84,4488,101.672334069955,101.694029317417,101.049035473966,101.4790313696,4592.41592780527,0.0,1.0
2023-10-25,102.5675,103.575,102.5675,103.575,1028,100.235463694159,101.22005656882,100.235463694159,101.22005656882,1051.9170173315,0.0,1.0
2023-10-26,101.3236,101.95,101.3236,101.95,546,99.0198457519335,99.6320035451723,99.0198457519335,99.6320035451723,558.703007259732,0.0,1.0
2023-10-27,100.8209,101.03,100.57,100.93,1341,98.5285754411718,98.7329212179378,98.2833800543206,98.635194878021,1372.19914420385,0.0,1.0
2023-10-30,102.1396,102.28,101.6,101.6,882,99.8172926856546,99.9545004668978,99.2899613554635,99.2899613554635,902.520242496489,0.0,1.0
2023-10-31,102.736,102.736,102.1,102.23,4766,100.400132576918,100.400132576918,99.7785930550475,99.9056372969394,4876.88375934046,0.0,1.0
2023-11-01,103.767,103.88,103.4401,103.4401,1977,101.407691141461,101.518121905566,101.088223736272,101.088223736272,2022.99605375913,0.0,1.0
2023-11-02,105.7535,105.7535,105.28,105.34,7315,103.349024883908,103.349024883908,102.886290664402,102.944926468352,7485.18772546689,0.0,1.0
2023-11-03,106.65,106.96,106.65,106.8899,857,104.225141521262,104.528093175004,104.225141521262,104.459587010722,876.938602969942,0.0,1.0
2023-11-06,106.8147,106.8147,106.64,106.7796,731,104.386096803105,104.386096803105,104.21536888727,104.351794857794,748.007139756158,0.0,1.0
2023-11-07,107.207,107.3755,106.56,106.56,1167,104.769477234598,104.934146117358,104.137187815337,104.137187815337,1194.1509330991,0.0,1.0
2023-11-08,107.3173,107.3173,107.04,107.24,1720,104.877269387526,104.877269387526,104.606274246937,104.801726926771,1760.01679942627,0.0,1.0
2023-11-09,106.3158,107.13,106.2502,107.13,1690,103.89854009326,104.694227952862,103.834431614274,104.694227952862,1729.3188319944,0.0,1.0
2023-11-10,107.94,107.94,106.67,106.71,3335,105.485811306188,105.485811306188,104.244686789245,104.283777325212,3412.59071284104,0.0,1.0
2023-11-13,108.0607,108.0607,107.54,107.54,766,105.603766998468,105.603766998468,105.094905946521,105.094905946521,783.821435093322,0.0,1.0
2023-11-14,110.0361,110.34,109.91,109.93,2036,107.534253117184,107.831243464191,107.411020202549,107.430565470533,2083.36872304179,0.0,1.0
2023-11-15,110.2389,110.54,110.1789,110.54,3115,107.732442134536,108.026696144025,107.673806330585,108.026696144025,3187.47228500743,0.0,1.0
2023-11-16,110.0907,110.0907,109.66,109.9,2694,107.587611698779,107.587611698779,107.166704352757,107.401247568558,2756.67747538043,0.0,1.0
2023-11-17,110.3762,110.3762,110.18,110.18,777,107.866620399241,107.866620399241,107.674881320325,107.674881320325,795.077356485005,0.0,1.0
2023-11-20,111.125,111.125,110.56,110.56,7440,108.598395232538,108.598395232538,108.046241412008,108.046241412008,7613.09592309965,0.0,1.0
2023-11-21,110.9449,111.03,110.8301,110.8301,1446,108.422390094348,108.505555209617,108.310200256124,108.310200256124,1479.64203021533,0.0,1.0
2023-11-22,111.4243,111.59,111.15,111.31,3443,108.890890167909,109.052822713151,108.622826817517,108.779188961384,3523.10339559571,0.0,1.0
2023-11-24,111.4585,111.4585,111.4585,111.4585,135,108.924312576161,108.924312576161,108.924312576161,108.924312576161,138.14085344334,0.0,1.0
2023-11-27,111.252,111.48,111.1,111.1,1309,108.722507684233,108.945323739243,108.573963647559,108.573963647559,1339.45464560986,0.0,1.0
2023-11-28,111.4652,111.5476,111.1101,111.5476,1573,108.930860240935,109.011386745027,108.583834007891,109.011386745027,1609.59675901018,0.0,1.0
2023-11-29,111.3359,111.7701,111.3359,111.7701,453,108.804500083423,109.228827851342,108.804500083423,109.228827851342,463.539308220985,0.0,1.0
2023-11-30,111.7582,111.7582,111.2,111.2,1040,109.217198416891,109.217198416891,108.671689987476,108.671689987476,1064.19620430425,0.0,1.0
2023-12-01,112.3391,112.3391,111.26,111.32,53676,109.784890725468,109.784890725468,108.730325791426,108.788961595376,54924.8033290721,0.0,1.0
2023-12-04,111.7605,111.8101,111.58,111.58,2647,109.219446122709,109.267918387308,109.04305007916,109.04305007916,2708.58399307054,0.0,1.0
2023-12-05,111.6273,111.67,111.58,111.61,2387,109.08927463794,109.131003785085,109.04305007916,109.072367981135,2442.53494199447,0.0,1.0
2023-12-06,111.1496,111.72,111.1496,111.72,1413,108.622435912158,109.179866955043,108.622435912158,109.179866955043,1445.87426604029,0.0,1.0
2023-12-07,111.9798,112.04,111.83,111.87,6281,109.433759986147,109.492591242777,109.287365928952,109.326456464918,6427.13111464904,0.0,1.0
2023-12-08,112.5182,112.5182,111.86,111.86,1543,109.959918600259,109.959918600259,109.316683830927,109.316683830927,1578.89879157833,0.0,1.0
2023-12-11,112.8254,112.8254,112.53,112.53,1723,110.260133916483,110.260133916483,109.971450308369,109.971450308369,1763.08659616945,0.0,1.0
2023-12-12,113.2664,113.2664,112.9899,112.99,1531,110.691107075517,110.691107075517,110.420893745647,110.420991471986,1566.61960460558,0.0,1.0
2023-12-13,114.7199,114.72,113.23,113.23,6727,112.111559426207,112.111657152547,110.655534687787,110.655534687787,6883.50756380259,0.0,1.0
2023-12-14,114.967,115.29,114.939,115.29,1909,112.353041212142,112.668697290073,112.325677836965,112.668697290073,1953.41399424693,0.0,1.0
2023-12-15,114.7443,114.7443,114.44,114.56,1229,112.51744525652,112.51744525652,112.219050838745,112.336721986076,1253.32337913021,0.390929,1.0
2023-12-18,115.2591,115.38,115.12,115.12,6143,113.022254478573,113.14080815951,112.885854006958,112.885854006958,6264.57731326029,0.0,1.0
2023-12-19,116.03,116.03,115.81,115.8599,1648,113.778193540891,113.778193540891,113.562463104116,113.611394689548,1680.61588999722,0.0,1.0
2023-12-20,114.28,116.085,114.27,116.0099,7586,112.062155975636,113.832126150084,112.052350046691,113.758483623713,7736.13600820319,0.0,1.0
2023-12-21,115.4886,115.4886,114.7,115.12,3887,113.247300547846,113.247300547846,112.474004991297,112.885854006958,3963.92837646794,0.0,1.0
2023-12-22,115.6107,115.9798,115.52,115.52,1353,113.367030940256,113.72896777759,113.278091164731,113.278091164731,1379.77748735815,0.0,1.0
2023-12-26,116.1356,116.16,115.96,115.96,1261,113.881744150543,113.905670617167,113.709552038281,113.709552038281,1285.95669738258,0.0,1.0
2023-12-27,116.3592,116.45,116.3592,116.45,442,114.101004721738,114.190042556552,114.101004721738,114.190042556552,450.747708360903,0.0,1.0
2023-12-28,116.3886,116.68,116.3886,116.67,1868,114.129834152834,114.415578922271,114.129834152834,114.405772993327,1904.96995298228,0.0,1.0
2023-12-29,116.027,116.2299,116.027,116.2299,647,113.775251762207,113.974214060488,113.775251762207,113.974214060488,659.804903415173,0.0,1.0
2024-01-02,115.5429,115.8097,115.35,115.68,1969,113.300546742013,113.562168926247,113.111390372677,113.43498602784,2007.96886371634,0.0,1.0
2024-01-03,114.63,115.12,114.63,115.12,1386,112.405363488687,112.885854006958,112.405363488687,112.885854006958,1413.43059680591,0.0,1.0
2024-01-04,114.4294,115.09,114.4294,115.09,614,112.208656554064,112.856436220125,112.208656554064,112.856436220125,626.151793967409,0.0,1.0
2024-01-05,114.6022,115.0,114.4,115.0,1161,112.378103006221,112.768182859626,112.179827122967,112.768182859626,1183.97757784392,0.0,1.0
2024-01-08,115.9388,115.9388,115.1544,115.1544,6230,113.688763468919,113.688763468919,112.919586402527,112.919586402527,6353.29914725888,0.0,1.0
2024-01-09,115.6589,115.73,115.55,115.7299,2330,113.414295517767,113.484015672561,113.307508951564,113.483917613272,2376.11348525093,0.0,1.0
2024-01-10,116.185,116.185,115.79,115.79,1340,113.930185439528,113.930185439528,113.542851246227,113.542851246227,1366.52020181812,0.0,1.0
2024-01-11,116.1512,116.1512,115.36,115.36,2413,113.897041399696,113.897041399696,113.121196301622,113.121196301622,2460.75615446801,0.0,1.0
2024-01-12,116.2262,116.2262,115.9801,116.14,1144,113.970585866778,113.970585866778,113.729261955459,113.886058759278,1166.64112752234,0.0,1.0
2024-01-16,115.6877,116.0799,115.63,116.0799,2157,113.442536593127,113.827125126323,113.385956383118,113.827125126323,2199.68960844903,0.0,1.0
2024-01-17,115.1731,115.23,114.82,114.82,4020,112.937923489652,112.993719225346,112.591676138629,112.591676138629,4099.5606054544,0.0,1.0
2024-01-18,115.9647,115.9647,115.5205,115.5205,1191,113.714160824884,113.714160824884,113.278581461178,113.278581461178,1214.57131370552,0.0,1.0
2024-01-19,117.2861,117.2861,117.2861,117.2861,216,115.009916275586,115.009916275586,115.009916275586,115.009916275586,220.274898203519,0.0,1.0
2024-01-22,117.5041,117.84,117.4101,117.84,2213,115.223685526572,115.553066679812,115.131509794496,115.553066679812,2256.79791539069,0.0,1.0
2024-01-23,117.9099,117.91,117.59,117.65,5017,115.621610123133,115.621708182422,115.307918456204,115.36675402987,5116.29242725487,0.0,1.0
2024-01-24,117.9211,118.59,117.9211,118.3771,938,115.63259276355,116.288511350635,115.63259276355,116.079743123411,956.564141272691,0.0,1.0
2024-01-25,118.24,118.24,117.77,118.07,1170,115.945303837584,115.945303837584,115.484425177202,115.778603045531,1193.1556986024,0.0,1.0
2024-01-26,118.1593,118.1593,118.0237,118.0237,15343,115.866169991004,115.866169991004,115.733201594519,115.733201594519,15646.6563108175,0.0,1.0
2024-01-29,118.9901,118.9901,118.2,118.2,1562,116.680846567698,116.680846567698,115.906080121807,115.906080121807,1592.91384719396,0.0,1.0
2024-01-30,119.1612,119.29,119.06,119.1333,1339,116.848626011935,116.974926376738,116.749390011018,116.82126747018,1365.50041062274,0.0,1.0
2024-01-31,117.7595,118.61,117.7595,118.555,2587,115.47412895181,116.308123208524,115.47412895181,116.25419059933,2638.1998224653,0.0,1.0
2024-02-01,118.9299,118.93,118.9299,118.93,2123,116.621814875453,116.621912934742,116.621814875453,116.621912934742,2165.01670780588,0.0,1.0
2024-02-02,121.13,121.13,120.0,120.0,1206,118.779217302492,118.779217302492,117.671147331784,117.671147331784,1229.86818163631,0.0,1.0
2024-02-05,120.2582,120.2582,120.2582,120.2582,380,117.924336417126,117.924336417126,117.924336417126,117.924336417126,387.520654246932,0.0,1.0
2024-02-06,120.4079,120.4079,120.15,120.15,723,118.071131173423,118.071131173423,117.818236265949,117.818236265949,737.309034264554,0.0,1.0
2024-02-07,121.3829,121.46,121.05,121.05,3210,119.027209245493,119.102812957654,118.700769870937,118.700769870937,3273.52973719119,0.0,1.0
2024-02-08,121.5219,121.63,121.34,121.34,3949,119.163511657819,119.269513749707,118.985141810322,118.985141810322,4027.15543058194,0.0,1.0
2024-02-09,121.9918,122.0575,121.86,121.9074,3339,119.624292258913,119.688717212077,119.495050115427,119.541530218623,3405.08280139606,0.0,1.0
2024-02-12,121.8792,122.39,121.8792,122.02,1954,119.513877499,120.014764349475,119.513877499,119.651944978536,1992.67199578553,0.0,1.0
2024-02-13,120.25,120.69,120.01,120.69,3014,117.916295555392,118.347756428942,117.680953260728,118.347756428942,3073.6506628954,0.0,1.0
2024-02-14,121.4362,121.4362,120.885,121.07,1509,119.079474846767,119.079474846767,118.538972043356,118.720381728826,1538.86491383847,0.0,1.0
2024-02-15,122.6483,122.6483,121.67,121.67,1717,120.268051494107,120.268051494107,119.308737465485,119.308737465485,1750.9814824789,0.0,1.0
2024-02-16,122.0715,122.7,122.0715,122.7,4319,119.702445512599,120.318748146749,119.702445512599,120.318748146749,4404.47817287499,0.0,1.0
2024-02-20,121.3987,121.55,121.22,121.51,1719,119.042702613225,119.191066318153,118.86747066299,119.151842602376,1753.02106486968,0.0,1.0
2024-02-21,121.5957,121.5957,121.04,121.15,879,119.235879413428,119.235879413428,118.690963941993,118.79882916038,896.396460744879,0.0,1.0
2024-02-22,123.7748,123.7748,123.14,123.14,3188,121.372689389684,121.372689389684,120.750209020299,120.750209020299,3251.09433089268,0.0,1.0
2024-02-23,123.8114,124.08,123.6801,124.08,1459,121.40857908962,121.671966341065,121.279827242581,121.671966341065,1487.87535406914,0.0,1.0
2024-02-26,123.5748,123.78,123.5748,123.78,1959,121.176570810798,121.377788472735,121.176570810798,121.377788472735,1997.77095176247,0.0,1.0
2024-02-27,123.6395,123.6395,123.41,123.52,1878,121.240015171067,121.240015171067,121.014969101795,121.122834320183,1915.16786493616,0.0,1.0
2024-02-28,123.5589,123.6196,123.39,123.39,1246,121.160979383776,121.220501372468,120.995357243907,120.995357243907,1270.65982945178,0.0,1.0
2024-02-29,124.224,124.224,123.72,123.72,3200,121.813171717863,121.813171717863,121.318952899069,121.318952899069,3263.33182523731,0.0,1.0
2024-03-01,125.1104,125.1104,124.78,124.78,42432,122.682369259487,122.682369259487,122.358381367167,122.358381367167,43271.7800026468,0.0,1.0
2024-03-04,124.6875,125.01,124.64,125.01,4320,122.267676524432,122.583917732886,122.221098361946,122.583917732886,4405.49796407037,0.0,1.0
2024-03-05,123.25,123.6,123.21,123.35,2022,120.858074238686,121.201281751737,120.818850522909,120.95613352813,2062.01779707184,0.0,1.0
2024-03-06,123.81,124.0,123.55,123.83,5156,121.407206259568,121.59351890951,121.152252107016,121.426818117457,5258.04340341363,0.0,1.0
2024-03-07,124.8561,124.9603,124.26,124.26,4389,122.433004486433,122.535182266033,121.848473062062,121.848473062062,4475.86355655206,0.0,1.0
2024-03-08,124.215,125.1599,124.215,125.11,842,121.804346381813,122.730908607761,121.804346381813,122.681977022329,858.664186515569,0.0,1.0
2024-03-11,123.87,123.89,123.87,123.89,413,121.466041833234,121.485653691123,121.466041833234,121.485653691123,421.173763694691,0.0,1.0
2024-03-12,125.02,125.03,123.95,124.22,1164,122.59372366183,122.603529590775,121.544489264788,121.809249346285,1187.03695143008,0.0,1.0
2024-03-13,124.7685,124.7685,124.7685,124.7685,375,122.347104548881,122.347104548881,122.347104548881,122.347104548881,382.421698269997,0.0,1.0
2024-03-14,124.31,124.31,123.86,123.86,707,121.897502706784,121.897502706784,121.45623590429,121.45623590429,720.992375138369,0.0,1.0
2024-03-15,123.1157,123.3111,122.86,123.15,52777,121.011059477925,121.203119150428,120.759730622966,121.044773125657,53694.9046387394,0.290313,1.0
2024-03-18,123.9,124.2,123.9,124.2,8833,121.781952011928,122.076823566437,121.781952011928,122.076823566437,8986.62471671342,0.0,1.0
2024-03-19,124.5528,124.5528,124.2801,124.2801,491,122.423592514538,122.423592514538,122.15555427149,122.15555427149,499.539537632321,0.0,1.0
2024-03-20,125.5746,125.6727,124.5201,124.78,3478,123.427925029194,123.524348027518,122.391451515097,122.646908571819,3538.48984090673,0.0,1.0
2024-03-21,126.1596,126.26,126.1596,126.26,442,124.002924560485,124.101608240727,124.002924560485,124.101608240727,449.687323082454,0.0,1.0
2024-03-22,125.6176,125.9,125.51,125.9,2907,123.470189952006,123.747762375317,123.364429354456,123.747762375317,2957.55893258077,0.0,1.0
2024-03-25,125.1217,125.3688,125.1217,125.23,965,122.982767272404,123.225643142801,122.982767272404,123.089215903582,981.783408992239,0.0,1.0
2024-03-26,125.14,125.63,125.14,125.59,1149,123.000754437229,123.482377976259,123.000754437229,123.443061768992,1168.98356158765,0.0,1.0
2024-03-27,126.3489,126.3489,125.73,126.02,1818,124.18898851138,124.18898851138,123.580668494429,123.86571099712,1849.61889901335,0.0,1.0
2024-03-28,126.5854,126.5854,126.41,126.4131,2171,124.42144558685,124.42144558685,124.249044017981,124.252091024044,2208.75832219912,0.0,1.0
2024-04-01,126.1693,126.68,125.9315,126.68,659,124.012458740747,124.514428417039,123.77872388854,124.514428417039,670.461416089001,0.0,1.0
2024-04-02,125.29,125.34,125.18,125.19,1113,123.148190214483,123.197335473568,123.040070644497,123.049899696314,1132.35744477551,0.0,1.0
2024-04-03,125.3707,125.675,125.2035,125.2035,2846,123.227510662646,123.526608709436,123.063168916267,123.063168916267,2895.49801242685,0.0,1.0
2024-04-04,124.18,124.18,124.06,124.18,986,122.057165462803,122.057165462803,121.939216840999,122.057165462803,1003.14864379932,0.0,1.0
2024-04-05,125.27,125.57,125.27,125.57,1041,123.128532110849,123.423403665358,123.128532110849,123.423403665358,1059.10521115122,0.0,1.0
2024-04-08,125.2414,125.6139,125.2414,125.25,1045,123.100421022653,123.466553202834,123.100421022653,123.108874007216,1063.17477968589,0.0,1.0
2024-04-09,125.4898,125.4898,124.8694,124.8694,8001,123.344574669786,123.344574669786,122.734780295063,122.734780295063,8140.15446149936,0.0,1.0
2024-04-10,124.41,124.41,124.4,124.4,1676,122.283233654592,122.283233654592,122.273404602775,122.273404602775,1705.14921603212,0.0,1.0
2024-04-11,125.0098,125.16,123.91,123.91,2420,122.872780182573,123.020412540863,121.791781063745,121.791781063745,2462.08896348312,0.0,1.0
2024-04-12,122.9016,123.54,122.74,123.54,917,120.800619478525,121.428106146518,120.641782001163,121.428106146518,932.948586576041,0.0,1.0
2024-04-15,121.6841,123.0849,121.62,123.0849,1182,119.603932419812,120.980785998329,119.540928197665,120.980785998329,1202.55750199878,0.0,1.0
2024-04-16,121.28,121.75,121.13,121.75,9249,119.206740435889,119.668705871285,119.059304658635,119.668705871285,9409.85984432043,0.0,1.0
2024-04-17,120.6611,120.91,120.59,120.59,14466,118.598420418938,118.843065518662,118.52853586052,118.52853586052,14717.5946056806,0.0,1.0
2024-04-18,120.2577,120.42,120.2577,120.35,43033,118.201916468643,118.361441979632,118.201916468643,118.292638616913,43781.4356882518,0.0,1.0
2024-04-19,119.7048,120.45,119.7048,120.24,6105,117.658468193684,118.390929135083,117.658468193684,118.184519046927,6211.17897605971,0.0,1.0
2024-04-22,120.4527,121.195,120.4527,121.0048,1385,118.393582979073,119.123193495445,118.393582979073,118.936244929887,1409.08810513394,0.0,1.0
2024-04-23,121.6798,121.8,121.6798,121.8,751,119.59970592753,119.71785113037,119.59970592753,119.71785113037,764.061492386708,0.0,1.0
2024-04-24,122.2009,122.2009,122.2009,122.2009,173,120.111897817711,120.111897817711,120.111897817711,120.111897817711,176.008839125034,0.0,1.0
2024-04-25,121.2778,121.2778,119.92,119.92,4351,119.204578044489,119.204578044489,117.869989388785,117.869989388785,4426.67317360128,0.0,1.0
2024-04-26,121.9748,122.145,121.9748,122.145,725,119.88966295613,120.056953418055,119.88966295613,120.056953418055,737.609296911269,0.0,1.0
2024-04-29,122.4357,122.4357,122.19,122.19,806,120.342683954373,120.342683954373,120.101184151231,120.101184151231,820.018059738596,0.0,1.0
2024-04-30,120.8241,120.8241,120.8241,120.8241,75,118.758633963555,118.758633963555,118.758633963555,118.758633963555,76.3044100253032,0.0,1.0
2024-05-01,120.4739,121.41,120.4739,121.04,736,118.414420568925,119.334518109509,118.414420568925,118.970843192282,748.800610381646,0.0,1.0
2024-05-02,121.1849,121.1849,121.1849,121.1849,335,119.11326615311,119.11326615311,119.11326615311,119.11326615311,340.826364779689,0.0,1.0
2024-05-03,122.5335,122.5335,122.38,122.38,338,120.438812081143,120.438812081143,120.287936135753,120.287936135753,343.878541180701,0.0,1.0
2024-05-06,123.698,123.698,122.83,122.83,4108,121.583405165226,121.583405165226,120.730243467515,120.730243467515,4179.44688511929,0.0,1.0
2024-05-07,123.9602,124.21,123.88,124.21,647,121.841122903866,122.086652618253,121.762293908294,122.086652618253,658.252710484952,0.0,1.0
2024-05-08,123.9626,123.9626,123.795,123.795,1009,121.843481876302,121.843481876302,121.67874696785,121.67874696785,1026.54866287375,0.0,1.0
2024-05-09,124.6244,124.6244,124.6,124.6,577,122.493968525548,122.493968525548,122.469985639114,122.469985639114,587.035261127999,0.0,1.0
2024-05-10,124.8805,125.0,124.5776,125.0,1942,122.74569054258,122.863147711792,122.447968563044,122.863147711792,1975.77552358852,0.0,1.0
2024-05-13,124.6639,125.14,124.6639,125.14,415,122.532793280225,123.000754437229,122.532793280225,123.000754437229,422.217735473344,0.0,1.0
2024-05-14,125.3443,125.3443,124.75,124.85,717,123.201561965849,123.201561965849,122.617421416368,122.715711934538,729.470159841903,0.0,1.0
2024-05-15,126.5976,126.5976,125.83,125.83,1778,124.433437030067,124.433437030067,123.678959012598,123.678959012598,1808.92321366653,0.0,1.0
2024-05-16,126.5549,126.5549,126.5549,126.5549,237,124.391466978809,124.391466978809,124.391466978809,124.391466978809,241.121935679958,0.0,1.0
2024-05-17,126.633,126.71,126.35,126.71,627,124.468231873499,124.543915572489,124.190069707079,124.543915572489,637.904867811536,0.0,1.0
2024-05-20,126.302,126.77,126.302,126.36,1403,124.142890258358,124.602889883391,124.142890258358,124.199898758896,1427.40116354001,0.0,1.0
2024-05-21,126.7166,126.7166,126.38,126.38,605,124.550402746689,124.550402746689,124.21955686253,124.21955686253,615.522240870779,0.0,1.0
2024-05-22,126.2243,126.24,126.2,126.23,1178,124.06651852574,124.081950137093,124.042633929825,124.072121085276,1198.4879334641,0.0,1.0
2024-05-23,124.6855,126.7,124.58,126.7,6503,122.554024032149,124.534086520672,122.45032753548,124.534086520672,6616.10104526065,0.0,1.0
2024-05-24,125.4047,125.4047,125.4047,125.4047,296,123.260929438824,123.260929438824,123.260929438824,123.260929438824,301.14807156653,0.0,1.0
2024-05-28,124.8418,124.9502,124.8418,124.9502,886,122.707652112048,122.814199033744,122.707652112048,122.814199033744,901.409430432251,0.0,1.0
2024-05-29,123.9276,124.17,123.9276,124.17,1067,121.809080194943,122.047336410986,121.809080194943,122.047336410986,1085.55740662665,0.0,1.0
2024-05-30,123.5173,123.9,123.47,123.69,72834,121.405794198894,121.781952011928,121.3593027838,121.575541923772,74100.7386637726,0.0,1.0
2024-05-31,124.4975,124.4975,122.68,123.13,32066,122.369237857991,122.369237857991,120.582807690261,121.025115022024,32623.696158285,0.0,1.0
2024-06-03,124.3745,125.24,123.52,125.24,19288,122.248340520642,123.099044955399,121.408448042884,123.099044955399,19623.4594742407,0.0,1.0
2024-06-04,124.4766,124.4766,123.975,124.07,1713,122.348695139693,122.348695139693,121.855669900555,121.949045892816,1742.79272497793,0.0,1.0
2024-06-05,125.6337,125.6337,125.29,125.29,1848,123.486014725432,123.486014725432,123.148190214483,123.148190214483,1880.14066302347,0.0,1.0
2024-06-06,125.8654,125.96,125.8654,125.96,502,123.71375385603,123.806736686219,123.71375385603,123.806736686219,510.730851102699,0.0,1.0
2024-06-07,125.9673,126.28,125.9673,125.99,27216,123.813911894045,124.121266344361,123.813911894045,123.836223841669,27689.3443099821,0.0,1.0
2024-06-10,126.1715,126.1715,126.0848,126.0848,1097,124.014621132147,124.014621132147,123.929403252894,123.929403252894,1116.07917063677,0.0,1.0
2024-06-11,126.43,126.43,126.18,126.26,1906,124.268702121615,124.268702121615,124.022975826191,124.101608240727,1939.14940677638,0.0,1.0
2024-06-12,127.4,127.57,127.18,127.57,7086,125.222120147858,125.389214028746,125.005881007886,125.389214028746,7209.24065919069,0.0,1.0
2024-06-13,127.3828,127.585,126.76,127.585,82310,125.205214178733,125.403957606472,124.593060831574,125.403957606472,83741.5465224365,0.0,1.0
2024-06-14,127.028,127.028,126.865,126.865,978,124.856479420268,124.856479420268,124.696265875652,124.696265875652,995.009506729958,0.0,1.0
2024-06-17,128.36,128.45,127.12,127.23,22582,126.165709122285,126.254170588637,124.946906696984,125.05502626697,22974.749162552,0.0,1.0
2024-06-18,128.34,128.34,128.18,128.18,930,126.146051018651,126.146051018651,125.98878618958,125.98878618958,946.174684313763,0.0,1.0
2024-06-20,128.4793,128.564,128.2,128.22,1043,126.282969710461,126.366221779351,126.008444293214,126.028102396848,1061.13999541855,0.0,1.0
2024-06-21,128.19,128.22,127.86,128.21,3741,126.404417474711,126.433999599091,126.079014106534,126.424138890964,3793.84518025996,0.41286,1.0
2024-06-24,128.43,128.64,128.43,128.43,543,126.641074469749,126.848149340408,126.641074469749,126.641074469749,550.670391040139,0.0,1.0
2024-06-25,128.2884,128.2884,128.2884,128.2884,121,126.501446842677,126.501446842677,126.501446842677,126.501446842677,122.709239992369,0.0,1.0
2024-06-26,128.6457,128.6457,128.1,128.1,2251,126.85376994404,126.85376994404,126.315671101572,126.315671101572,2282.79751423821,0.0,1.0
2024-06-27,128.7645,128.7645,128.48,128.48,1891,126.970915156584,126.970915156584,126.690378010382,126.690378010382,1917.71217211215,0.0,1.0
2024-06-28,128.29,129.53,128.29,128.89,4514,126.503024555977,127.725752363674,126.503024555977,127.094667043572,4577.76453988063,0.0,1.0
2024-07-01,128.7538,128.78,128.47,128.78,11697,126.960364198888,126.98619925418,126.680517302256,126.98619925418,11862.2312412458,0.0,1.0
2024-07-02,129.8698,129.8698,129.04,129.04,1403,128.060819225815,128.060819225815,127.242577665471,127.242577665471,1422.81870834128,0.0,1.0
2024-07-03,130.3249,130.3249,130.29,130.29,246,128.509580052656,128.509580052656,128.475166181294,128.475166181294,249.47498378614,0.0,1.0
2024-07-05,131.3491,131.3491,130.39,130.39,4092,129.519513778981,129.519513778981,128.57377326256,128.57377326256,4149.80338883286,0.0,1.0
2024-07-08,131.24,131.33,131.1,131.31,2374,129.41193345332,129.500679826459,129.273883539548,129.480958410206,2407.53500613128,0.0,1.0
2024-07-09,131.4,131.4528,131.35,131.4528,1012,129.569704783346,129.621769322254,129.520401242713,129.621769322254,1026.29546175436,0.0,1.0
2024-07-10,132.4478,132.4478,132.33,132.33,430,130.602909780849,130.602909780849,130.486750639118,130.486750639118,436.07415865057,0.0,1.0
2024-07-11,131.5451,132.2322,131.29,132.2322,2832,129.712783658262,130.39031291364,129.461236993953,130.39031291364,2872.00469139166,0.0,1.0
2024-07-12,132.08,132.66,131.62,131.62,5687,130.240232935953,130.812154007295,129.78664036213,129.78664036213,5767.33427964138,0.0,1.0
2024-07-15,132.8,133.32,132.41,133.06,5693,130.950203921068,131.46296074365,130.565636304131,131.206582332359,5773.41903534345,0.0,1.0
2024-07-16,133.78,133.78,133.02,133.02,2350,131.916553317473,131.916553317473,131.167139499853,131.167139499853,2383.19598332288,0.0,1.0
2024-07-17,132.37,132.6399,132.37,132.59,1298,130.526193471624,130.792333983961,130.526193471624,130.743129050409,1316.33548355451,0.0,1.0
2024-07-18,131.12,131.2501,131.12,131.25,1645,129.293604955801,129.421892768528,129.293604955801,129.421794161447,1668.23718832602,0.0,1.0
2024-07-19,130.0348,131.03,130.0348,131.03,1366,128.223520909904,129.204858582662,128.223520909904,129.204858582662,1385.29604817832,0.0,1.0
2024-07-22,131.1473,131.27,130.7,130.79,3316,129.320524688987,129.4415155777,128.879455214484,128.968201587624,3362.84165136112,0.0,1.0
2024-07-23,130.7686,130.7686,130.7686,130.7686,233,128.947099672233,128.947099672233,128.947099672233,128.947099672233,236.291346431587,0.0,1.0
2024-07-24,128.0267,128.84,128.0,128.84,2978,126.243392111004,127.045363502939,126.217064020306,127.045363502939,3020.06708014278,0.0,1.0
2024-07-25,127.718,128.54,127.718,128.54,949,125.938992051136,126.749542259142,125.938992051136,126.749542259142,962.405526882305,0.0,1.0
2024-07-26,128.8623,129.55,128.8623,129.55,19750,127.067352882062,127.745473779927,127.067352882062,127.745473779927,20028.9875194156,0.0,1.0
2024-07-29,129.2603,129.47,128.9295,129.32,1980,127.4598090655,127.666588114914,127.133616840672,127.518677493016,2007.96938169331,0.0,1.0
2024-07-30,129.0239,129.0239,128.39,128.4619,580,127.226701925387,127.226701925387,126.601631637243,126.672530128673,588.193051203094,0.0,1.0
2024-07-31,130.179,130.35,130.179,130.29,2604,128.365712321089,128.534330430054,128.365712321089,128.475166181294,2640.78397471182,0.0,1.0
2024-08-01,128.5316,128.71,128.5316,128.71,840,126.741259264315,126.917174297294,126.741259264315,126.917174297294,851.865798294138,0.0,1.0
2024-08-02,125.8988,126.47,125.59,126.43,478,124.145132028748,124.708375676938,123.840633361799,124.668932844432,484.752204267376,0.0,1.0
2024-08-05,122.3982,122.77,122.3982,122.77,1815,120.693292541955,121.059913670101,120.693292541955,121.059913670101,1840.63859988554,0.0,1.0
2024-08-06,123.817,124.57,123.817,124.57,818,122.092329810955,122.834841132887,122.092329810955,122.834841132887,829.555027386431,0.0,1.0
2024-08-07,122.9316,125.4297,122.9316,125.06,9379,121.219262713427,123.68256621053,121.219262713427,123.31801583109,9511.48728833416,0.0,1.0
2024-08-08,125.5199,125.535,124.29,124.29,6321,123.771509797831,123.786399467103,122.558741305343,122.558741305343,6410.29013216339,0.0,1.0
2024-08-09,126.363,126.38,125.43,125.43,21682,124.602866099984,124.619629303799,123.682862031773,123.682862031773,21988.2788554922,0.0,1.0
2024-08-12,125.9125,126.23,125.8972,126.23,1123,124.158641198881,124.4717186819,124.143554315448,124.4717186819,1138.86344224323,0.0,1.0
2024-08-13,127.91,127.91,126.64,126.86,8414,126.128317647167,126.128317647167,124.87600771509,125.092943293875,8532.85574624624,0.0,1.0
2024-08-14,128.3461,128.3461,128.025,128.025,574,126.558343128567,126.558343128567,126.241715790623,126.241715790623,582.108295500993,0.0,1.0
2024-08-15,130.3957,130.5,130.3957,130.445,1128,128.579393866192,128.682241051953,128.579393866192,128.628007157256,1143.93407199499,0.0,1.0
2024-08-16,130.6098,130.64,130.57,130.57,485,128.790511627183,128.820290965725,128.751266008839,128.751266008839,491.851085919826,0.0,1.0
2024-08-19,131.4552,131.4552,130.44,130.44,1191,129.624135892204,129.624135892204,128.623076803193,128.623076803193,1207.82400686704,0.0,1.0
2024-08-20,131.4548,131.51,131.23,131.23,9188,129.623741463879,129.678172572738,129.402072745194,129.402072745194,9317.78923181729,0.0,1.0
2024-08-21,132.1237,132.1237,131.61,131.61,1539,130.283324230467,130.283324230467,129.776779654004,129.776779654004,1560.73983758889,0.0,1.0
2024-08-22,131.051,132.44,131.05,132.44,5669,129.225566069728,130.59521842851,129.224579998915,130.59521842851,5749.08001253504,0.0,1.0
2024-08-23,132.407,132.407,131.615,131.615,325,130.562678091693,130.562678091693,129.781710008067,129.781710008067,329.590933863802,0.0,1.0
2024-08-26,131.9866,132.34,131.9866,132.34,536,130.148133922051,130.496611347245,130.148133922051,130.496611347245,543.571509387686,0.0,1.0
2024-08-27,132.1361,132.1361,132.1361,132.1361,350,130.295551508544,130.295551508544,130.295551508544,130.295551508544,354.944082622555,0.0,1.0
2024-08-28,131.5063,132.07,130.9727,132.056,1143,129.674524110731,130.230372227827,129.148356725096,130.21656723645,1159.14596125023,0.0,1.0
2024-08-29,131.9511,132.7051,131.9511,132.11,1603,130.113128408202,130.856625800946,130.113128408202,130.269815060333,1625.6438984113,0.0,1.0
2024-08-30,133.4666,133.4666,133.4666,133.4666,280,131.607518724786,131.607518724786,131.607518724786,131.607518724786,283.955266098045,0.0,1.0
2024-09-03,131.3955,132.99,131.3955,132.99,775,129.565267464689,131.137557375473,129.565267464689,131.137557375473,785.947611521372,0.0,1.0
2024-09-04,131.5602,131.74,131.28,131.3,2413,129.727673327533,129.904968859649,129.451376285826,129.47109770208,2447.08591819495,0.0,1.0
2024-09-05,130.9476,131.83,130.78,131.83,2743,129.123606347699,129.993715232789,128.958340879497,129.993715232789,2781.74748181048,0.0,1.0
2024-09-06,128.8525,129.0355,128.8525,128.96,5660,127.057689388098,127.238140346814,127.057689388098,127.163692000458,5739.95287898189,0.0,1.0
2024-09-09,130.1598,130.45,130.0232,130.0232,1283,128.346779761486,128.63293751132,128.212082488477,128.212082488477,1301.12359429926,0.0,1.0
2024-09-10,130.6357,130.6357,130.56,130.56,2283,128.816050861231,128.816050861231,128.741405300712,128.741405300712,2315.24954464941,0.0,1.0
2024-09-11,131.3,131.3,130.64,130.65,1081,129.47109770208,129.47109770208,128.820290965725,128.830151673852,1096.27015232852,0.0,1.0
2024-09-12,132.2604,132.2604,132.1,132.1,16110,130.418120110557,130.418120110557,130.259954352207,130.259954352207,16337.5690601411,0.0,1.0
2024-09-13,132.9859,132.9859,132.74,132.74,43923,131.133514485141,131.133514485141,130.891039672308,130.891039672308,44543.45411723,0.0,1.0
2024-09-16,133.5262,133.5262,133.07,133.07,6724,131.66628854522,131.66628854522,131.216443040485,131.216443040485,6818.98289015449,0.0,1.0
2024-09-17,133.5145,134.06,133.21,133.6,10814,131.654751516712,132.192653145017,131.354492954258,131.739060571194,10966.7580270867,0.0,1.0
2024-09-18,133.3902,134.0,133.35,133.35,4564,131.532182914699,132.133488896258,131.49254286803,131.49254286803,4628.47083739812,0.0,1.0
2024-09-19,135.32,135.52,135.21,135.52,1305,133.435102368967,133.632316531499,133.326634579575,133.632316531499,1323.43436520696,0.0,1.0
2024-09-20,134.7771,134.7771,134.3,134.3,1405,133.305359115721,133.305359115721,132.833468959054,132.833468959054,1420.51172403067,0.411324,1.0
2024-09-23,135.3593,135.3593,135.08,135.08,1734,133.88120159992,133.88120159992,133.604951504014,133.604951504014,1753.14400673963,0.0,1.0
2024-09-24,135.3082,135.38,134.97,135.2,31497,133.830659602424,133.901675559767,133.496152683571,133.723641126315,31844.7386276112,0.0,1.0
2024-09-25,135.0058,135.24,135.0058,135.24,21456,133.531561754224,133.763204333749,133.531561754224,133.763204333749,21692.8822425637,0.0,1.0
2024-09-26,135.5625,135.72,135.5625,135.72,970,134.082182693684,134.237962822955,134.082182693684,134.237962822955,980.709161786297,0.0,1.0
2024-09-27,135.4985,135.69,135.4985,135.69,480,134.01888156179,134.208290417379,134.01888156179,134.208290417379,485.29937902827,0.0,1.0
2024-09-30,135.85,135.85,135.12,135.12,9949,134.366543247115,134.366543247115,133.644514711447,133.644514711447,10058.8406707339,0.0,1.0
2024-10-01,134.9306,136.1,134.54,136.1,2505,133.457182924248,134.613813293576,133.070848203657,134.613813293576,2532.65613430379,0.0,1.0
2024-10-02,134.8343,134.87,134.82,134.87,2983,133.361934502351,133.397244664986,133.347790655694,133.397244664986,3015.93343258611,0.0,1.0
2024-10-03,134.2833,134.2833,134.05,134.05,597,132.81695131995,132.81695131995,132.586198912593,132.586198912593,603.591102666414,0.0,1.0
2024-10-04,135.63,135.63,135.27,135.27,15126,134.148945606229,134.148945606229,133.792876739324,133.792876739324,15292.9966816283,0.0,1.0
2024-10-07,134.1671,135.345,134.1671,135.345,284,132.702020202355,133.867057753263,132.702020202355,133.867057753263,287.135465925061,0.0,1.0
2024-10-08,135.2959,135.3,134.86,134.86,19237,133.818493916138,133.8225491449,133.387353863128,133.387353863128,19449.3836549309,0.0,1.0
2024-10-09,136.3781,136.3781,135.76,135.76,6060,134.88887649326,134.88887649326,134.277526030389,134.277526030389,6126.9046602319,0.0,1.0
2024-10-10,135.8,136.01,135.69,135.7,3777,134.317089237822,134.52479607685,134.208290417379,134.218181219238,3818.69948872872,0.0,1.0
2024-10-11,136.805,136.805,136.62,136.62,521,135.311114824597,135.311114824597,135.128134990216,135.128134990216,526.752034320269,0.0,1.0
2024-10-14,137.6473,137.69,137.58,137.58,3574,136.144217065135,136.18645078907,136.077651968627,136.077651968627,3613.45829301466,0.0,1.0
2024-10-15,136.7351,137.48,136.7351,137.48,892,135.241978119607,135.978743950043,135.241978119607,135.978743950043,901.848012694199,0.0,1.0
2024-10-16,137.1939,137.2557,137.1939,137.2557,446,135.695768108872,135.756893264358,135.695768108872,135.756893264358,450.924006347103,0.0,1.0
2024-10-17,137.15,137.167269,137.15,137.167269,614,135.652347488714,135.669427914443,135.652347488714,135.669427914443,620.778789006995,0.0,1.0
2024-10-18,137.3833,137.3833,137.26,137.26,1085,135.883099896072,135.883099896072,135.761146309157,135.761146309157,1096.97880467848,0.0,1.0
2024-10-21,136.4559,136.72,136.21,136.72,2576,134.965826931718,135.2270430088,134.722612114019,135.2270430088,2604.44000078506,0.0,1.0
2024-10-22,136.6714,136.6714,136.06,136.1,5331,135.178973711768,135.178973711768,134.574250086142,134.613813293576,5389.85622833274,0.0,1.0
2024-10-23,135.45,135.66,135.36,135.66,2010,133.970911172776,134.178618011804,133.88189395605,134.178618011804,2032.19114968089,0.0,1.0
2024-10-24,135.888,135.888,135.888,135.888,283,134.404128294177,134.404128294177,134.404128294177,134.404128294177,286.124425552084,0.0,1.0
2024-10-25,135.5931,136.572,135.5931,136.56,339,134.112448547371,135.080659141295,134.112448547371,135.068790179065,342.742686438716,0.0,1.0
2024-10-28,136.1411,136.29,136.14,136.16,11305,134.654464489214,134.801738528887,134.65337650101,134.673158104727,11429.8114164888,0.0,1.0
2024-10-29,136.23,136.32,136.23,136.2517,1117,134.742393717736,134.831410934462,134.742393717736,134.763856757769,1129.3320966137,0.0,1.0
2024-10-30,135.5484,135.5484,135.5484,135.5484,458,134.068236663064,134.068236663064,134.068236663064,134.068236663064,463.056490822807,0.0,1.0
2024-10-31,133.4158,133.7299,133.4158,133.61,411,131.958924258729,132.269594345104,131.958924258729,132.151003630821,415.537593292958,0.0,1.0
2024-11-01,133.8189,134.65,133.8189,134.65,4233,132.357622481644,133.1796470241,132.357622481644,133.1796470241,4279.73389880555,0.0,1.0
2024-11-04,133.2142,133.63,133.14,133.31,703,131.759525693263,132.170785234538,131.686135943473,131.854279575067,710.761382201821,0.0,1.0
2024-11-05,134.7134,134.7134,134.7134,134.7134,445,133.242354707883,133.242354707883,133.242354707883,133.242354707883,449.912965974125,0.0,1.0
2024-11-06,138.0748,138.08,136.43,136.43,5838,136.567048844584,136.57219206155,134.940209754905,134.940209754905,5902.45369743133,0.0,1.0
2024-11-07,138.9788,138.9788,138.25,138.25,4118,137.461177332588,137.461177332588,136.740335693144,136.740335693144,4163.46425591338,0.0,1.0
2024-11-08,139.7633,140.0701,139.7633,140.07,1920,138.237110738384,138.540560539401,138.237110738384,138.540461631383,1941.19751611308,0.0,1.0
2024-11-11,140.1309,140.3701,140.05,140.37,2686,138.600696614701,138.837284595155,138.520680027666,138.837185687136,2715.65444181236,0.0,1.0
2024-11-12,139.4474,139.61,139.44,139.61,3049,137.924660307675,138.085484745894,137.9173411143,138.085484745894,3082.6620972025,0.0,1.0
2024-11-13,139.758,140.07,139.758,140.07,5609,138.231868613399,138.540461631383,138.231868613399,138.540461631383,5670.92545201994,0.0,1.0
2024-11-14,138.8652,138.9122,138.74,138.9122,4362,137.348817823476,137.395304592211,137.224984984208,137.395304592211,4410.15810691941,0.0,1.0
2024-11-15,137.34,137.41,137.161,137.41,3734,135.840272724025,135.909508337034,135.663227370758,135.909508337034,3775.22475269074,0.0,1.0
2024-11-18,138.0187,138.24,137.77,137.77,2820,136.511561446158,136.730444891285,136.265577203938,136.265577203938,2851.13385179109,0.0,1.0
2024-11-19,138.0335,138.0335,137.97,137.97,1149,136.526199832908,136.526199832908,136.463393241107,136.463393241107,1161.68538854893,0.0,1.0
2024-11-20,138.0932,138.0932,137.2542,137.77,2097,136.585247920003,136.585247920003,135.755409644079,136.265577203938,2120.15166212976,0.0,1.0
2024-11-21,139.2484,139.3501,138.04,138.43,1573,137.727833350692,137.828422805593,136.532628854116,136.918370126596,1590.36650669056,0.0,1.0
2024-11-22,140.2175,140.2175,139.39,139.39,3980,138.686350958795,138.686350958795,137.867887105008,137.867887105008,4023.94068444274,0.0,1.0
2024-11-25,141.1636,141.44,140.99,141.0,4682,139.622119722623,139.895501485991,139.450415402361,139.460306204219,4733.6910262716,0.0,1.0
2024-11-26,141.8929,141.8929,141.191,141.55,649,140.343455902161,140.343455902161,139.649220519716,140.004300306434,656.165202061139,0.0,1.0
2024-11-27,141.3237,141.61,141.3237,141.61,454,139.780471460377,140.063645117585,139.780471460377,140.063645117585,459.012329330907,0.0,1.0
2024-11-29,142.073,142.073,142.073,142.073,182,140.521589243631,140.521589243631,140.521589243631,140.521589243631,184.009347881553,0.0,1.0
2024-12-02,142.5615,142.6,142.33,142.33,4328,141.004754914417,141.042834501572,140.775782851394,140.775782851394,4375.78273423824,0.0,1.0
2024-12-03,142.4709,142.4709,142.3801,142.44,1236,140.915144249579,140.915144249579,140.825335768705,140.884581671837,1249.6459009978,0.0,1.0
2024-12-04,142.9751,142.9751,142.74,142.74,470,141.413838479283,141.413838479283,141.18130572759,141.18130572759,475.188975298514,0.0,1.0
2024-12-05,142.9046,143.16,142.9046,142.97,2250,141.344108326181,141.596719405645,141.344108326181,141.408794170335,2274.84083919501,0.0,1.0
2024-12-06,143.6801,143.6801,143.68,143.68,688,142.111140010304,142.111140010304,142.111041102285,142.111041102285,695.595776607186,0.0,1.0
2024-12-09,142.8293,143.7931,142.8293,143.7931,23525,141.269630588186,142.222906071304,141.269630588186,142.222906071304,23784.7247742502,0.0,1.0
2024-12-10,142.4133,142.4133,142.41,142.41,1000,140.858173230875,140.858173230875,140.854909266261,140.854909266261,1011.04037297556,0.0,1.0
2024-12-11,143.2525,143.3764,142.61,142.61,1444,141.688209322836,141.810756357862,141.05272530343,141.05272530343,1459.94229857672,0.0,1.0
2024-12-12,142.6395,143.01,142.63,143.01,7958,141.081903168913,141.448357377769,141.072506907147,141.448357377769,8045.85928813953,0.0,1.0
2024-12-13,142.9366,143.12,142.75,143.12,793,141.375758892128,141.557156198212,141.191196529449,141.557156198212,801.755015769619,0.0,1.0
2024-12-16,143.533,143.85,143.39,143.39,6601,141.965646314966,142.279184733879,141.82420784839,141.82420784839,6673.87750201169,0.0,1.0
2024-12-17,143.2993,143.2993,142.87,142.99,1560,141.734498275534,141.734498275534,141.30988615175,141.428575774052,1577.22298184188,0.0,1.0
2024-12-18,139.2119,143.24,139.2119,143.24,2065,137.691731923909,141.675845820513,137.691731923909,141.675845820513,2087.79837019453,0.0,1.0
2024-12-19,138.6444,140.05,138.6444,140.05,25274,137.130428918441,138.520680027666,137.130428918441,138.520680027666,25553.0343865845,0.0,1.0
2024-12-20,138.78,139.67,137.63,137.63,6152,137.769874203991,138.653396239166,136.628244607979,136.628244607979,6197.10633353592,0.510905,1.0
2024-12-23,139.6457,139.6457,138.52,138.67,4140,138.629273109442,138.629273109442,137.511766643154,137.660674851329,4170.35439220393,0.0,1.0
2024-12-24,141.2186,141.2186,141.2186,141.2186,279,140.19072458037,140.19072458037,140.19072458037,140.19072458037,281.04562208331,0.0,1.0
2024-12-26,141.4046,141.4046,141.0,141.0,529,140.375370758508,140.375370758508,139.973715684989,139.973715684989,532.878616781614,0.0,1.0
2024-12-27,139.8965,140.6,139.685,140.6,723,138.878247633511,139.576627129854,138.668287059984,139.576627129854,728.301020667501,0.0,1.0
2024-12-30,138.3778,138.81,137.52,137.52,9157,137.370601661804,137.799655845627,136.519045255317,136.519045255317,9224.1389298095,0.0,1.0
2024-12-31,137.7835,138.73,137.66,138.73,2174,136.780627341012,137.7202381346,136.658026249614,137.7202381346,2189.93972189647,0.0,1.0
2025-01-02,137.2584,138.85,136.74,138.85,5582,136.259349340259,137.83936470114,135.744722572804,137.83936470114,5622.92710562376,0.0,1.0
2025-01-03,138.6648,138.6648,137.81,138.06,3847,137.655512700113,137.655512700113,136.80693445779,137.055114804749,3875.20612241752,0.0,1.0
2025-01-06,139.089,139.83,138.96,139.56,6736,138.076625112833,138.81223166122,137.948564053802,138.544196886504,6785.38820915115,0.0,1.0
2025-01-07,138.155,139.38,138.0,139.38,2153,137.149423336594,138.365507036694,136.995551521479,138.365507036694,2168.7857503418,0.0,1.0
2025-01-08,138.35,138.35,137.68,137.89,8587,137.343004007222,137.343004007222,136.677880677371,136.886352168817,8649.95970189737,0.0,1.0
2025-01-10,136.6824,137.44,136.45,137.44,48344,135.687541820865,136.43962754429,135.456833370332,136.43962754429,48698.4571827795,0.0,1.0
2025-01-13,136.99,136.99,135.781,135.781,9338,135.992902919764,135.992902919764,134.792702761869,134.792702761869,9406.46601797108,0.0,1.0
2025-01-14,137.178,137.84,136.68,137.84,4966,136.179534540677,136.836716099425,135.685159289534,136.836716099425,5002.41060668714,0.0,1.0
2025-01-15,139.69,140.0,139.0,139.0,3534,138.673250666923,138.980994297152,137.988272909316,137.988272909316,3559.91121305525,0.0,1.0
2025-01-16,139.7947,139.8,139.54,139.54,1910,138.77718859623,138.782450019585,138.524342458747,138.524342458747,1924.00407949505,0.0,1.0
2025-01-17,140.9343,141.23,140.9343,140.9999,3555,139.908493889808,140.202041604192,139.908493889808,139.97361641285,3581.06518460991,0.0,1.0
2025-01-21,141.9658,141.9658,141.47,141.47,2840,140.932486001362,140.932486001362,140.440294737272,140.440294737272,2860.82281977275,0.0,1.0
2025-01-22,142.1258,142.3501,142.02,142.35,5116,141.091321423416,141.313988830708,140.986291500583,141.313889558569,5153.51040350612,0.0,1.0
2025-01-23,142.8479,142.8479,142.02,142.04,26910,141.808165537573,141.808165537573,140.986291500583,141.006145928339,27107.3035493256,0.0,1.0
2025-01-24,143.0355,143.4,142.92,143.1399,1573,141.994400069931,142.356247015798,141.879740749636,142.098040182821,1584.53320264174,0.0,1.0
2025-01-27,143.2694,143.2694,142.8281,142.8281,2595,142.226597602546,142.226597602546,141.788509654094,141.788509654094,2614.02648496841,0.0,1.0
2025-01-28,143.7348,143.89,143.7348,143.83,19473,142.688610136445,142.842680495838,142.688610136445,142.783117212567,19615.7756230405,0.0,1.0
2025-01-29,143.4231,143.785,143.26,143.26,4056,142.379178879857,142.738444750115,142.2172660215,142.2172660215,4085.73850598529,0.0,1.0
2025-01-30,144.4695,144.73,143.99,144.5004,8903,143.417962540089,143.67656646162,142.941952634621,143.448637630973,8968.27660719605,0.0,1.0
2025-01-31,143.7972,145.12,143.7,144.59,2896,142.750555951046,144.063727802877,142.654063432149,143.537585467323,2917.23341058518,0.0,1.0
2025-02-03,143.23,143.2899,141.67,141.9189,21239,142.187484379865,142.246948390997,140.63883901484,140.885927368272,21394.7238975893,0.0,1.0
2025-02-04,143.905,143.905,142.57,142.57,10270,142.857571316655,142.857571316655,141.532288263893,141.532288263893,10345.2994222064,0.0,1.0
2025-02-05,144.4547,144.4547,143.67,143.67,4223,143.403270263549,143.403270263549,142.624281790513,142.624281790513,4253.96294644378,0.0,1.0
2025-02-06,144.7473,144.7473,144.46,144.7143,3706,143.69374054163,143.69374054163,143.408531686905,143.660980735831,3733.17231340768,0.0,1.0
2025-02-07,143.5626,145.18,143.5626,145.18,16928,142.51766351346,144.123291086147,142.51766351346,144.123291086147,17052.1157370116,0.0,1.0
2025-02-10,144.2189,144.2189,144.1499,144.2,728,143.169186560297,143.169186560297,143.100688784536,143.150424126067,733.337680561466,0.0,1.0
2025-02-11,144.4361,144.61,143.82,144.02,6407,143.384805645735,143.55743989508,142.773189998689,142.971734276256,6453.97598812818,0.0,1.0
2025-02-12,144.3781,144.51,143.63,143.64,4854,143.327227805241,143.458167756296,142.584572935,142.594500148878,4889.58942506229,0.0,1.0
2025-02-13,145.95,145.95,144.86,144.86,5142,144.887686554781,144.887686554781,143.805620242039,143.805620242039,5179.70103495476,0.0,1.0
2025-02-14,145.5752,145.77,145.5752,145.77,1042,144.51561457862,144.708996704971,144.51561457862,144.708996704971,1049.63992190254,0.0,1.0
2025-02-18,145.7857,145.7857,145.17,145.17,1510,144.72458243076,144.72458243076,144.113363872269,144.113363872269,1521.07128797776,0.0,1.0
2025-02-19,146.1989,146.1989,145.5,145.5,17934,145.134774908214,145.134774908214,144.440961930255,144.440961930255,18065.4917076776,0.0,1.0
2025-02-20,145.1693,145.1693,144.673,144.99,997,144.112668967297,144.112668967297,143.619981342514,143.934674022458,1004.30998285684,0.0,1.0
2025-02-21,143.0162,144.58,142.8903,144.58,4272,141.975240547146,143.527658253445,141.850256924417,143.527658253445,4303.32221340464,0.0,1.0
2025-02-24,142.5164,143.34,142.5164,143.01,706,141.479078397505,142.296683732527,141.479078397505,141.969085674541,711.176377028014,0.0,1.0
2025-02-25,142.1519,142.7452,141.391426,142.7452,1669,141.117231451638,141.706213051042,140.362292646945,141.706213051042,1681.23707260589,0.0,1.0
2025-02-26,142.0393,142.0393,142.0015,142.0015,482,141.005451023368,141.005451023368,140.967926154908,140.967926154908,485.534013778333,0.0,1.0
2025-02-27,140.698,142.43,140.698,142.18,1946,139.673913825862,141.393307269596,139.673913825862,141.145126922637,1960.26803073162,0.0,1.0
2025-02-28,142.6909,142.6909,140.51,140.51,1301,141.652308279682,141.652308279682,139.487282204949,139.487282204949,1310.53890440999,0.0,1.0
2025-03-03,140.7494,143.275,140.503903,143.275,2572,139.724939705197,142.232156842318,139.481229582648,142.232156842318,2590.85784945617,0.0,1.0
2025-03-04,138.5595,139.7401,137.87,139.25,4066,137.550979137974,138.722986008454,136.86649774106,138.236453256275,4095.81182577323,0.0,1.0
2025-03-05,140.0326,140.0326,138.11,138.98,1920,139.013357014396,139.013357014396,137.104750874141,137.968418481559,1934.07739928298,0.0,1.0
2025-03-06,137.66,137.93,137.38,137.73,1731,136.658026249614,136.92606102433,136.38006426102,136.727516746763,1743.69165529107,0.0,1.0
2025-03-07,138.2537,138.28,137.55,137.89,3276,137.247404937573,137.273513510073,136.548826896952,136.886352168817,3300.01956252659,0.0,1.0
2025-03-10,134.601,136.32,134.32,136.32,3080,133.621291524222,135.327779589913,133.342336814239,135.327779589913,3102.58249468311,0.0,1.0
2025-03-11,133.5081,134.17,133.5081,134.17,1148,132.536346319455,133.193428606064,132.536346319455,133.193428606064,1156.41711165462,0.0,1.0
2025-03-12,133.537,134.6,132.98,134.6,2263,132.565035967563,133.620298802834,132.012090154538,133.620298802834,2279.59226800906,0.0,1.0
2025-03-13,131.46,132.4128,131.46,132.34,2585,130.503153645026,131.449018583357,130.503153645026,131.376748466322,2603.95316518048,0.0,1.0
2025-03-14,134.1799,134.1799,132.36,132.36,2512,133.203256547803,133.203256547803,131.396602894079,131.396602894079,2530.41793072858,0.0,1.0
2025-03-17,135.3145,135.62,133.34,133.34,15564,134.329598234443,134.632874618427,132.369469854159,132.369469854159,15678.1149179377,0.0,1.0
2025-03-18,133.9874,134.01,133.7,134.01,1732,133.012157680645,133.03459318401,132.726849553781,133.03459318401,1744.69898726986,0.0,1.0
2025-03-19,135.3213,135.3213,134.57,134.57,939,134.33634873988,134.33634873988,133.590517161199,133.590517161199,945.884728086838,0.0,1.0
2025-03-20,134.9659,136.0,134.76,136.0,26749,133.983535558643,135.010108745805,133.779134224888,135.010108745805,26945.1231007399,0.0,1.0
2025-03-21,134.7707,134.7707,133.49,133.49,1584,134.049910896077,134.049910896077,132.776060416079,132.776060416079,1592.51720029489,0.262062,1.0
2025-03-24,137.4036,137.4036,136.61,136.61,3602,136.668729455291,136.668729455291,135.879373836546,135.879373836546,3621.36802743826,0.0,1.0
2025-03-25,137.5361,137.76,137.2,137.45,2563,136.800520810487,137.023223334475,136.466218361571,136.714881295903,2576.78130325493,0.0,1.0
2025-03-26,136.4555,136.4555,136.17,136.17,635,135.725700143129,135.725700143129,135.441727072121,135.441727072121,638.414407946501,0.0,1.0
2025-03-27,136.2795,136.71,136.2795,136.54,1248,135.550641437359,135.978839010279,135.550641437359,135.809748214933,1254.71052144446,0.0,1.0
2025-03-28,133.6828,135.39,133.44,135.39,1791,132.967829271036,134.665898717005,132.726327829213,134.665898717005,1800.63024351525,0.0,1.0
2025-03-31,134.35,134.56,131.54,131.54,4522,133.631460910182,133.840337775021,130.836489528287,130.836489528287,4546.31488619541,0.0,1.0
2025-04-01,134.8152,135.23,133.32,133.32,1512,134.094172898388,134.506754439032,132.606969620733,132.606969620733,1520.13005482694,0.0,1.0
2025-04-02,135.8861,135.8861,134.46,134.46,555,135.159345443894,135.159345443894,133.740872601288,133.740872601288,557.984246315444,0.0,1.0
2025-04-03,129.5989,130.92,129.59,130.09,1679,128.905771040957,130.219805451143,128.896918640495,129.39424450916,1688.02801723178,0.0,1.0
2025-04-04,121.73,125.6326,121.73,125.43,7027,121.078955985087,124.960683855188,121.078955985087,124.759167413206,7064.78432226784,0.0,1.0
2025-04-07,121.1602,132.24,115.0,115.0,14915,120.512203425157,131.532745744418,114.384949792862,114.384949792862,14995.1982590899,0.0,1.0
2025-04-08,119.188,123.89,117.87,123.6,1777,118.550551268796,123.227403737719,117.239600278997,122.938954733893,1786.55496522982,0.0,1.0
2025-04-09,130.0237,130.0237,119.19,119.55,3703,129.328299098975,129.328299098975,118.552540572271,118.91061519771,3722.91110649746,0.0,1.0
2025-04-10,125.88,127.6972,122.42,127.6972,1707,125.206760695004,127.014241832078,121.765265683845,127.014241832078,1716.17857380264,0.0,1.0
2025-04-11,127.8441,127.8441,125.4327,125.95,2964,127.160356172292,127.160356172292,124.761852972896,125.276386316617,2979.9374884306,0.0,1.0
2025-04-14,128.7898,129.01,128.25,128.77,1747,128.100998320284,128.320020632844,127.564085312474,128.081304215885,1756.39365461817,0.0,1.0
2025-04-15,128.4778,128.56,128.45,128.45,732,127.790666978238,127.872427351046,127.76301565994,127.76301565994,735.935978924153,0.0,1.0
2025-04-16,125.6444,127.2,124.6,127.17,8922,124.972420745689,126.519700988278,123.933606471222,126.489861436158,8969.97377590343,0.0,1.0
2025-04-17,126.6301,127.55,126.39,126.39,3432,125.952848963174,126.867829096343,125.714033081042,125.714033081042,3450.45393397228,0.0,1.0
2025-04-21,123.9509,124.44,122.62,124.44,2564,123.287978028522,123.77446219325,121.96419603131,123.77446219325,2577.78668027532,0.0,1.0
2025-04-22,127.0525,127.165,125.82,126.4002,14228,126.372989857022,126.484888177472,125.147081590764,125.724178528762,14304.5042460832,0.0,1.0
2025-04-23,128.9534,130.35,128.9534,130.085,6307,128.263723344511,129.652853960865,128.263723344511,129.389271250473,6340.91286758833,0.0,1.0
2025-04-24,130.9807,130.9807,129.03,129.03,2201,130.280180811599,130.280180811599,128.339913667591,128.339913667591,2212.83482187441,0.0,1.0
2025-04-25,131.88,131.88,130.77,130.77,7739,131.174671118979,131.174671118979,130.070607690544,130.070607690544,7780.61276078421,0.0,1.0
2025-04-28,131.95,132.09,130.7601,132.09,2422,131.244296740592,131.383547983818,130.060760638344,131.383547983818,2435.0231433802,0.0,1.0
2025-04-29,132.9399,132.9399,131.95,131.95,7188,132.228902495374,132.228902495374,131.244296740592,131.244296740592,7226.65002255033,0.0,1.0
2025-04-30,132.85,132.85,131.63,131.68,2628,132.139483304188,132.139483304188,130.926008184647,130.975740771513,2642.13080958017,0.0,1.0
2025-05-01,133.7118,134.41,133.7118,133.995,1064,132.996674171419,133.691140014422,132.996674171419,133.27835954343,1069.72114969303,0.0,1.0
2025-05-02,135.5579,135.71,134.54,134.54,875,134.832900743702,134.98418727295,133.820444740275,133.820444740275,879.704892839668,0.0,1.0
2025-05-05,134.6825,135.33,134.29,134.29,1026,133.962182612844,134.606219612765,133.571781805943,133.571781805943,1031.51682291829,0.0,1.0
2025-05-06,133.8584,134.01,133.48,133.48,1289,133.142490116111,133.29327931949,132.766113898706,132.766113898706,1295.93097928038,0.0,1.0
2025-05-07,134.7,134.7,133.97,134.3299,1719,133.979589018248,133.979589018248,133.253493249997,133.611468410262,1728.24309804729,0.0,1.0
2025-05-08,135.3309,136.68,135.02,135.4,4679,134.607114799329,135.948999458159,134.297877574193,134.675845234378,4704.15907839633,0.0,1.0
2025-05-09,135.2306,135.91,135.15,135.91,1655,134.507351230074,135.183117620416,134.427182300046,135.183117620416,1663.89896874246,0.0,1.0
2025-05-12,139.46,139.46,139.1843,139.3686,1313,138.714131287935,138.714131287935,138.439905803953,138.623220119143,1320.06002776969,0.0,1.0
2025-05-13,140.3921,140.65,140.36,140.36,1194,139.641246172299,139.897766855356,139.609317851531,139.609317851531,1200.4201623435,0.0,1.0
2025-05-14,140.333,140.333,140.17,140.19,962,139.582462254623,139.582462254623,139.420334021438,139.440227056185,967.17269361344,0.0,1.0
2025-05-15,141.0013,141.09,139.97,139.97,1039,140.24718801068,140.335413619781,139.221403673973,139.221403673973,1044.58672418333,0.0,1.0
2025-05-16,142.0802,142.0802,141.5113,141.5113,1309,141.320317770085,141.320317770085,140.754460396718,140.754460396718,1316.03851968814,0.0,1.0
2025-05-19,142.0557,142.2704,140.31,140.31,2024,141.29594880252,141.509500530525,139.559585264664,139.559585264664,2034.8830892657,0.0,1.0
2025-05-20,141.5445,141.5445,141.5445,141.5445,368,140.787482834397,140.787482834397,140.787482834397,140.787482834397,369.978743502855,0.0,1.0
2025-05-21,139.3979,139.86,139.3979,139.75,863,138.652363415046,139.111991982866,138.652363415046,139.00258029176,867.640368595011,0.0,1.0
2025-05-22,139.2172,139.5084,139.012,139.012,925,138.472629846111,138.762272432021,138.268527309611,138.268527309611,929.973743859077,0.0,1.0
2025-05-23,138.4291,138.4291,137.31,137.31,1183,137.688744811922,137.688744811922,136.575630052677,136.575630052677,1189.36101511923,0.0,1.0
2025-05-27,141.0815,141.23,139.805,139.805,791,140.326959080014,140.474664863007,139.057286137313,139.057286137313,795.253223127059,0.0,1.0
2025-05-28,140.2648,140.2648,140.2648,140.2648,337,139.514627006137,139.514627006137,139.514627006137,139.514627006137,338.812055870821,0.0,1.0
2025-05-29,140.7057,141.35,140.545,141.35,1086,139.953168957126,140.594023071487,139.793328422937,140.594023071487,1091.83944414157,0.0,1.0
2025-05-30,140.8904,140.8904,140.39,140.51,640,140.13688113301,140.13688113301,139.639157403651,139.75851561213,643.441293048444,0.0,1.0
2025-06-02,141.3845,141.3845,140.23,140.23,4884,140.628338556425,140.628338556425,139.480013125678,139.480013125678,4910.26136757591,0.0,1.0
2025-06-03,142.2073,142.2599,142.02,142.19,881,141.446738005899,141.499056687283,141.260439735497,141.429530530843,885.737154961997,0.0,1.0
2025-06-04,142.1904,142.1904,142.1904,142.1904,491,141.429928391538,141.429928391538,141.429928391538,141.429928391538,493.640117010603,0.0,1.0
2025-06-05,141.0716,141.23,140.73,140.73,689,140.317112027814,140.474664863007,139.977338994343,139.977338994343,692.704767047465,0.0,1.0
2025-06-06,142.7282,142.7282,142.7282,142.7282,437,141.964852095874,141.964852095874,141.964852095874,141.964852095874,439.349757909639,0.0,1.0
2025-06-09,142.9159,143.12,142.54,142.54,2254,142.151548226971,142.35455664656,141.777658638909,141.777658638909,2266.11980395498,0.0,1.0
2025-06-10,143.8254,143.8254,142.62,142.62,809,143.056183982072,143.056183982072,141.857230777895,141.857230777895,813.350009494044,0.0,1.0
2025-06-11,143.188,144.12,142.85,143.65,2939,142.422192964698,143.349208383889,142.086000677481,142.881722067344,2954.80306292089,0.0,1.0
2025-06-12,143.6756,143.6756,143.6756,143.6756,235,142.90718515182,142.90718515182,142.90718515182,142.90718515182,236.263599791224,0.0,1.0
2025-06-13,142.1216,142.1216,142.1216,142.1216,205,141.36149635201,141.36149635201,141.36149635201,141.36149635201,206.102289179579,0.0,1.0
2025-06-16,143.5948,143.96,143.3,143.3,3769,142.826817291444,143.190064105916,142.533593959279,142.533593959279,3789.26598984308,0.0,1.0
2025-06-17,142.5367,142.5367,142.43,142.45,647,141.774376288175,141.774376288175,141.668246947802,141.688139982549,650.478932191162,0.0,1.0
2025-06-18,142.5621,143.0,142.5621,143.0,1151,141.799640442304,142.23519843808,141.799640442304,142.23519843808,1157.1889504668,0.0,1.0
2025-06-20,141.691,141.7982,141.691,141.7982,696,141.340699178834,141.447634149665,141.340699178834,141.447634149665,697.724976407702,0.409691,1.0
2025-06-23,143.4941,143.4941,142.07,142.07,921,143.139341398096,143.139341398096,141.718762182051,141.718762182051,923.282619642946,0.0,1.0
2025-06-24,144.9084,144.99,144.22,144.52,1956,144.550144842553,144.631543103932,143.863446764943,144.162705078835,1960.84777852509,0.0,1.0
2025-06-25,144.5162,144.5162,144.48,144.48,585,144.158914473525,144.158914473525,144.122803970316,144.122803970316,586.449872411645,0.0,1.0
2025-06-26,145.5225,145.5225,144.87,144.87,907,145.16272661109,145.16272661109,144.511839778375,144.511839778375,909.247921841642,0.0,1.0
2025-06-27,146.03,146.03,145.59,145.59,725,145.668971925423,145.668971925423,145.230059731715,145.230059731715,726.79685042469,0.0,1.0
2025-06-30,146.8264,146.8264,146.13,146.55,1459,146.463402996035,146.463402996035,145.768724696721,146.187686336169,1462.61600657879,0.0,1.0
2025-07-01,146.8457,146.99,146.6248,146.6248,1727,146.482655280895,146.626598529877,146.2623014091,146.2623014091,1731.28022163233,0.0,1.0
2025-07-02,147.107,147.107,146.93,146.93,1242,146.743309272295,146.743309272295,146.566746867099,146.566746867099,1245.07819065857,0.0,1.0
2025-07-03,148.2619,148.2619,148.08,148.08,204,147.895354028008,147.895354028008,147.713903737018,147.713903737018,204.505596533291,0.0,1.0
2025-07-07,147.0856,147.0856,146.93,146.93,363,146.721962179238,146.721962179238,146.566746867099,146.566746867099,363.899664419532,0.0,1.0
2025-07-08,146.8806,146.94,146.84,146.89,839,146.517468998078,146.576722144229,146.476969372931,146.52684575858,841.079389663881,0.0,1.0
2025-07-09,147.4915,147.4915,146.99,146.99,2240,147.126858677933,147.126858677933,146.626598529877,146.626598529877,2245.55164820869,0.0,1.0
2025-07-10,147.8421,147.9801,147.8421,147.98,564,147.476591894102,147.614250718492,147.476591894102,147.614150965721,565.397825709686,0.0,1.0
2025-07-11,147.2124,147.3649,147.05,147.05,2637,146.848448693243,147.000571669471,146.686450192656,146.686450192656,2643.5355787171,0.0,1.0
2025-07-14,147.4,147.405,147.15,147.17,2238,147.035584892196,147.040572530761,146.786202963953,146.806153518213,2243.54669137994,0.0,1.0
2025-07-15,146.4,147.4454,146.4,147.4454,3482,146.038057179223,147.080872650365,146.038057179223,147.080872650365,3490.62983886727,0.0,1.0
2025-07-16,146.875,146.875,146.2,146.2,1947,146.511882842886,146.511882842886,145.838551636629,145.838551636629,1951.82547279567,0.0,1.0
2025-07-17,147.4073,147.4073,146.64,146.64,2229,147.042866844501,147.042866844501,146.277463830337,146.277463830337,2234.52438565052,0.0,1.0
2025-07-18,147.4667,147.4667,147.44,147.45,620,147.102119990652,147.102119990652,147.075486000715,147.085461277845,621.536616914903,0.0,1.0
2025-07-21,147.625,148.28,147.625,148.17,1121,147.260028627615,147.913409279612,147.260028627615,147.803681231185,1123.77830251872,0.0,1.0
2025-07-22,148.1545,148.1545,147.3,147.3,1062,147.788219551634,147.788219551634,146.935832120899,146.935832120899,1064.63207607037,0.0,1.0
2025-07-23,149.0253,149.029,148.4,148.4,1223,148.656866684091,148.660557536629,148.033112605169,148.033112605169,1226.03110078537,0.0,1.0
2025-07-24,148.9456,149.22,148.9,148.9,1048,148.577363725367,148.851085329807,148.531876461656,148.531876461656,1050.59737826907,0.0,1.0
2025-07-25,149.4104,149.4686,149.3291,149.3298,1398,149.041014606357,149.099070719252,148.959915603292,148.960613872691,1401.46482330167,0.0,1.0
2025-07-28,149.2957,149.64,149.1818,149.64,1941,148.926598177679,149.270046969255,148.812979771171,149.270046969255,1945.8106023094,0.0,1.0
2025-07-29,148.6684,149.09,148.6684,149.09,342,148.300849043331,148.72140672712,148.300849043331,148.72140672712,342.847617717577,0.0,1.0
2025-07-30,148.0486,148.86,148.0486,148.86,259,147.68258136683,148.491975353137,147.68258136683,148.491975353137,259.64190932413,0.0,1.0
2025-07-31,147.8751,149.07,147.8751,149.07,574,147.50951030863,148.701456172861,147.50951030863,148.701456172861,575.422609853475,0.0,1.0
2025-08-01,145.62,147.12,145.35,147.12,2249,145.259985563105,146.756277132564,144.990653080602,146.756277132564,2254.57395393809,0.0,1.0
2025-08-04,147.4636,147.4636,146.08,146.08,846,147.099027654741,147.099027654741,145.718848311072,145.718848311072,848.096738564534,0.0,1.0
2025-08-05,146.7402,147.01,146.7402,146.89,578,146.377416107177,146.646549084137,146.377416107177,146.52684575858,579.432523510991,0.0,1.0
2025-08-06,147.9149,148.02,147.9149,148.02,1243,147.549211911606,147.654052074239,147.549211911606,147.654052074239,1246.08066907295,0.0,1.0
2025-08-07,147.332,148.22,147.02,148.19,5719,146.967753007714,147.853557616834,146.656524361267,147.823631785445,5733.17405183281,0.0,1.0
2025-08-08,148.4084,148.4084,147.66,147.66,487,148.041491837958,148.041491837958,147.294942097569,147.294942097569,488.206987802514,0.0,1.0
2025-08-11,148.1433,148.82,148.1433,148.82,2404,147.777047241249,148.452074244618,147.777047241249,148.452074244618,2409.95810816683,0.0,1.0
2025-08-12,149.5782,149.5782,148.88,148.88,41827,149.208399756594,149.208399756594,148.511925907396,148.511925907396,41930.6646382253,0.0,1.0
2025-08-13,150.4059,150.4059,149.95,150.12,2029,150.034053444621,150.034053444621,149.579280560277,149.748860271482,2034.02870277475,0.0,1.0
2025-08-14,150.5497,150.5497,150.06,150.06,1322,150.177497929747,150.177497929747,149.689008608704,149.689008608704,1325.27646380888,0.0,1.0
2025-08-15,150.1911,150.38,150.18,150.18,1391,149.819784491875,150.008217476855,149.808711934261,149.808711934261,1394.44747440102,0.0,1.0
2025-08-18,150.15,150.29,150.05,150.07,1466,149.778786102872,149.918439982688,149.679033331574,149.698983885834,1469.63335547943,0.0,1.0
2025-08-19,149.8268,150.16,149.8,150.16,565,149.456385146039,149.788761380001,149.429651403331,149.788761380001,566.400304124066,0.0,1.0
2025-08-20,149.7233,150.02,149.44,150.02,667,149.353141027746,149.649107500185,149.070541426661,149.649107500185,668.653102390713,0.0,1.0
2025-08-21,148.97,149.0799,148.8,148.97,2133,148.601703401564,148.711331697219,148.432123690358,148.601703401564,2138.28645787014,0.0,1.0
2025-08-22,151.0307,151.0307,150.91,150.91,579,150.657308759687,150.657308759687,150.536907164731,150.536907164731,580.43500192537,0.0,1.0
2025-08-25,150.3621,150.7346,150.3621,150.7346,10049,149.990361730793,150.361940803875,149.990361730793,150.361940803875,10073.9055860934,0.0,1.0
2025-08-26,150.9294,150.9294,149.99,149.99,3375,150.556259202363,150.556259202363,149.619181668796,149.619181668796,3383.36464852871,0.0,1.0
2025-08-27,151.3201,151.3201,151.03,151.03,1623,150.945993279821,150.945993279821,150.656610490288,150.656610490288,1627.02246653692,0.0,1.0
2025-08-28,151.4557,151.4557,151.07,151.16,3546,151.0812580377,151.0812580377,150.696511598807,150.786289092974,3554.78845738751,0.0,1.0
2025-08-29,150.7065,151.245,150.56,151.245,1289,150.333910275141,150.871078948577,150.18777246519,150.871078948577,1292.19467613437,0.0,1.0
2025-09-02,149.8205,149.8205,148.76,149.54,7094,149.450100721447,149.450100721447,148.392222581839,149.170294197958,7111.58187160377,0.0,1.0
2025-09-03,150.045,150.045,149.44,149.71,3162,149.674045693009,149.674045693009,149.070541426661,149.339873909164,3169.83674626603,0.0,1.0
2025-09-04,151.4688,151.4688,150.29,150.29,2340,151.09432565074,151.09432565074,149.918439982688,149.918439982688,2345.79948964658,0.0,1.0
2025-09-05,150.5091,151.7,150.18,151.7,1305,150.1369983046,151.324954057979,149.808711934261,151.324954057979,1308.23433076444,0.0,1.0
2025-09-08,150.7791,150.7791,150.38,150.63,2049,150.406330787103,150.406330787103,150.008217476855,150.257599405099,2054.07827106232,0.0,1.0
2025-09-09,151.3198,151.3198,150.87,150.87,1484,150.945694021507,150.945694021507,150.497006056212,150.497006056212,1487.67796693826,0.0,1.0
2025-09-10,150.6,150.79,150.37,150.79,1482,150.227673573709,150.417203839174,149.998242199726,150.417203839174,1485.6730101095,0.0,1.0
2025-09-11,152.3075,152.3075,150.98,150.98,1860,151.93095214361,151.93095214361,150.606734104639,150.606734104639,1864.60985074472,0.0,1.0
2025-09-12,152.39,152.39,152.28,152.28,978,152.013248179931,152.013248179931,151.903520131504,151.903520131504,980.423889262542,0.0,1.0
2025-09-15,152.734,152.83,152.62,152.81,1273,152.356397713193,152.452160373639,152.242679553914,152.432209819379,1276.15502150432,0.0,1.0
2025-09-16,152.9783,152.99,152.89,152.89,748,152.600093733473,152.611764807714,152.512012036417,152.512012036417,749.8538539554,0.0,1.0
2025-09-17,153.1628,153.46,153.1628,153.2999,568,152.784137596516,153.080602832812,152.784137596516,152.920898645965,569.407739367204,0.0,1.0
2025-09-18,153.6685,154.12,153.6685,154.12,713,153.288587360966,153.738971123374,153.288587360966,153.738971123374,714.767109452143,0.0,1.0
2025-09-19,153.7366,153.7366,153.3,153.3,574,153.7366,153.7366,153.3,153.3,574,0.381023,1.0
2025-09-22,154.1618,154.1618,154.1618,154.1618,291,154.1618,154.1618,154.1618,154.1618,291,0.0,1.0
2025-09-23,153.2528,153.2528,153.2528,153.2528,490,153.2528,153.2528,153.2528,153.2528,490,0.0,1.0
2025-09-24,153.1233,153.1233,153.1233,153.1233,320,153.1233,153.1233,153.1233,153.1233,320,0.0,1.0
2025-09-25,152.4117,152.4117,151.81,152.19,2204,152.4117,152.4117,151.81,152.19,2204,0.0,1.0
2025-09-26,153.3982,153.3982,153.3982,153.3982,379,153.3982,153.3982,153.3982,153.3982,379,0.0,1.0
2025-09-29,153.7365,153.7482,153.35,153.35,865,153.7365,153.7482,153.35,153.35,865,0.0,1.0
2025-09-30,154.2214,154.2214,153.3542,153.3542,490,154.2214,154.2214,153.3542,153.3542,490,0.0,1.0
2025-10-01,154.564,154.6389,154.564,154.6389,1095,154.564,154.6389,154.564,154.6389,1095,0.0,1.0
2025-10-02,154.3266,154.58,153.99,154.55,6466,154.3266,154.58,153.99,154.55,6466,0.0,1.0
2025-10-03,154.3961,155.12,154.3961,154.84,2719,154.3961,155.12,154.3961,154.84,2719,0.0,1.0
2025-10-06,155.1328,155.2,155.01,155.2,383,155.1328,155.2,155.01,155.2,383,0.0,1.0
2025-10-07,154.5794,154.5794,154.39,154.445,2101,154.5794,154.5794,154.39,154.445,2101,0.0,1.0
2025-10-08,155.3356,155.3356,154.94,154.94,556,155.3356,155.3356,154.94,154.94,556,0.0,1.0
2025-10-09,155.189,155.25,155.0,155.25,1449,155.189,155.25,155.0,155.25,1449,0.0,1.0
2025-10-10,151.485,153.24,151.45,153.235,1744,151.485,153.24,151.45,153.235,1744,0.0,1.0
2025-10-13,153.3085,153.3085,153.255,153.255,573,153.3085,153.3085,153.255,153.255,573,0.0,1.0
2025-10-14,153.4309,153.9,152.26,152.26,579,153.4309,153.9,152.26,152.26,579,0.0,1.0
2025-10-15,154.0246,155.09,153.51,155.09,3125,154.0246,155.09,153.51,155.09,3125,0.0,1.0
2025-10-16,152.69,152.77,152.69,152.77,1303,152.69,152.77,152.69,152.77,1303,0.0,1.0
2025-10-17,153.6458,153.6458,153.24,153.25,705,153.6458,153.6458,153.24,153.25,705,0.0,1.0
2025-10-20,155.3657,155.3657,153.86,153.86,1623,155.3657,155.3657,153.86,153.86,1623,0.0,1.0
2025-10-21,155.549,155.631,155.35,155.35,1074,155.549,155.631,155.35,155.35,1074,0.0,1.0
2025-10-22,154.75,154.75,154.13,154.495,695,154.75,154.75,154.13,154.495,695,0.0,1.0
2025-10-23,155.264,155.264,154.55,154.55,718,155.264,155.264,154.55,154.55,718,0.0,1.0
2025-10-24,156.256,156.4032,156.256,156.4032,785,156.256,156.4032,156.256,156.4032,785,0.0,1.0
2025-10-27,157.8454,157.8454,156.87,156.87,1494,157.8454,157.8454,156.87,156.87,1494,0.0,1.0
2025-10-28,158.0996,158.0996,158.0996,158.0996,240,158.0996,158.0996,158.0996,158.0996,240,0.0,1.0
2025-10-29,157.3465,157.9,157.05,157.9,549,157.3465,157.9,157.05,157.9,549,0.0,1.0
2025-10-30,155.8321,156.8134,155.8321,156.53,1501,155.8321,156.8134,155.8321,156.53,1501,0.0,1.0
2025-10-31,156.554,156.61,156.53,156.61,1477,156.554,156.61,156.53,156.61,1477,0.0,1.0
2025-11-03,156.78,157.13,156.19,157.0,2054,156.78,157.13,156.19,157.0,2054,0.0,1.0
2025-11-04,155.4016,156.21,155.33,156.141,3367,155.4016,156.21,155.33,156.141,3367,0.0,1.0
2025-11-05,156.0706,156.61,156.0706,156.61,674,156.0706,156.61,156.0706,156.61,674,0.0,1.0
2025-11-06,154.45,155.9,154.44,155.9,10188,154.45,155.9,154.44,155.9,10188,0.0,1.0
2025-11-07,154.8282,154.8282,153.2,154.035,3701,154.8282,154.8282,153.2,154.035,3701,0.0,1.0
2025-11-10,156.7775,156.7775,155.7,155.7,1271,156.7775,156.7775,155.7,155.7,1271,0.0,1.0
2025-11-11,157.342,157.39,156.62,156.63,1762,157.342,157.39,156.62,156.63,1762,0.0,1.0
2025-11-12,157.5961,157.8564,157.58,157.58,1208,157.5961,157.8564,157.58,157.58,1208,0.0,1.0
2025-11-13,155.4125,155.991,155.4125,155.991,1055,155.4125,155.991,155.4125,155.991,1055,0.0,1.0
2025-11-14,155.3415,155.84,153.93,154.49,3147,155.3415,155.84,153.93,154.49,3147,0.0,1.0
2025-11-17,153.6227,155.2408,153.6227,155.09,1498,153.6227,155.2408,153.6227,155.09,1498,0.0,1.0
2025-11-18,152.6178,153.15,152.6178,153.15,1151,152.6178,153.15,152.6178,153.15,1151,0.0,1.0
2025-11-19,152.5889,152.5889,152.3597,152.48,1709,152.5889,152.5889,152.3597,152.48,1709,0.0,1.0
2025-11-20,150.6357,154.54,150.6357,153.78,2426,150.6357,154.54,150.6357,153.78,2426,0.0,1.0
2025-11-21,151.9739,152.27,150.64,150.64,710,151.9739,152.27,150.64,150.64,710,0.0,1.0
2025-11-24,153.5405,153.65,152.26,152.26,1559,153.5405,153.65,152.26,152.26,1559,0.0,1.0
2025-11-25,155.0263,155.0263,154.53,154.53,1002,155.0263,155.0263,154.53,154.53,1002,0.0,1.0
2025-11-26,155.92,156.34,155.385,155.385,733,155.92,156.34,155.385,155.385,733,0.0,1.0