date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-09-23,57.03,57.03,56.96,56.96,3805,45.2236292033675,45.2236292033675,45.1681206281574,45.1681206281574,4798.35771304797,0.0,1.0
2016-09-26,56.3977,56.48,56.3977,56.48,2138,44.7222281732906,44.7874903981448,44.7222281732906,44.7874903981448,2696.15999750238,0.0,1.0
2016-09-27,56.22,56.22,56.22,56.22,100,44.5813156902213,44.5813156902213,44.5813156902213,44.5813156902213,126.106641604415,0.0,1.0
2016-09-28,57.0334,57.04,57.0334,57.04,374,45.2263253341634,45.2315589998261,45.2263253341634,45.2315589998261,471.638839600511,0.0,1.0
2016-09-29,56.42,56.82,56.42,56.82,2045,44.7399116193932,45.057103477737,44.7399116193932,45.057103477737,2578.88082081028,0.0,1.0
2016-09-30,56.84,56.84,56.44,56.44,1987,45.0729630706542,45.0729630706542,44.7557712123104,44.7557712123104,2505.73896867972,0.0,1.0
2016-10-03,56.4701,56.6,56.4701,56.6,1137,44.7796398996508,44.8826479556479,44.7796398996508,44.8826479556479,1433.83251504219,0.0,1.0
2016-10-04,56.4701,56.4701,56.4701,56.4701,27,44.7796398996508,44.7796398996508,44.7796398996508,44.7796398996508,34.0487932331919,0.0,1.0
2016-10-05,56.4701,56.4701,56.4701,56.4701,0,44.7796398996508,44.7796398996508,44.7796398996508,44.7796398996508,0,0.0,1.0
2016-10-06,56.4701,56.4701,56.4701,56.4701,0,44.7796398996508,44.7796398996508,44.7796398996508,44.7796398996508,0,0.0,1.0
2016-10-07,56.4701,56.4701,56.4701,56.4701,73,44.7796398996508,44.7796398996508,44.7796398996508,44.7796398996508,92.0578483712225,0.0,1.0
2016-10-10,56.4701,56.4701,56.4701,56.4701,76,44.7796398996508,44.7796398996508,44.7796398996508,44.7796398996508,95.841047619355,0.0,1.0
2016-10-11,56.4701,56.4701,56.4701,56.4701,0,44.7796398996508,44.7796398996508,44.7796398996508,44.7796398996508,0,0.0,1.0
2016-10-12,55.3803,55.3803,55.3803,55.3803,175,43.9154506815931,43.9154506815931,43.9154506815931,43.9154506815931,220.686622807725,0.0,1.0
2016-10-13,55.2397,55.24,54.96,54.96,1474,43.8039577433853,43.804195637279,43.5821613364383,43.5821613364383,1858.81189724907,0.0,1.0
2016-10-14,55.2897,55.2897,55.2897,55.2897,525,43.8436067256782,43.8436067256782,43.8436067256782,43.8436067256782,662.059868423176,0.0,1.0
2016-10-17,55.1686,55.18,55.1686,55.179,861,43.7475768905646,43.7566168585274,43.7475768905646,43.7558238788816,1085.77818421401,0.0,1.0
2016-10-18,55.1686,55.1686,55.1686,55.1686,0,43.7475768905646,43.7475768905646,43.7475768905646,43.7475768905646,0,0.0,1.0
2016-10-19,55.1686,55.1686,55.1686,55.1686,0,43.7475768905646,43.7475768905646,43.7475768905646,43.7475768905646,0,0.0,1.0
2016-10-20,55.83,55.83,55.83,55.83,163,44.2720536283361,44.2720536283361,44.2720536283361,44.2720536283361,205.553825815196,0.0,1.0
2016-10-21,55.7435,55.76,55.5,55.5,2020,44.2034608889693,44.2165450531259,44.0103703452025,44.0103703452025,2547.35416040917,0.0,1.0
2016-10-24,55.6668,55.87,55.63,55.87,1134,44.1426393501318,44.3037728141705,44.1134576991642,44.3037728141705,1430.04931579406,0.0,1.0
2016-10-25,55.6,55.6,55.55,55.55,231,44.0896683097884,44.0896683097884,44.0500193274955,44.0500193274955,291.306342106198,0.0,1.0
2016-10-26,55.4499,55.47,55.4499,55.47,950,43.9706420649449,43.9865809558267,43.9706420649449,43.9865809558267,1198.01309524194,0.0,1.0
2016-10-27,55.4,55.4,55.4,55.4,153,43.9310723806165,43.9310723806165,43.9310723806165,43.9310723806165,192.943161654754,0.0,1.0
2016-10-28,55.3,55.3,55.3,55.3,300,43.8517744160306,43.8517744160306,43.8517744160306,43.8517744160306,378.319924813243,0.0,1.0
2016-10-31,55.3729,55.38,55.3729,55.38,717,43.9095826322137,43.9152127876993,43.9095826322137,43.9152127876993,904.184620303653,0.0,1.0
2016-11-01,55.4,55.4,55.39,55.39,1346,43.9310723806165,43.9310723806165,43.9231425841579,43.9231425841579,1697.39539599542,0.0,1.0
2016-11-02,55.4,55.4,55.4,55.4,0,43.9310723806165,43.9310723806165,43.9310723806165,43.9310723806165,0,0.0,1.0
2016-11-03,54.75,54.76,54.75,54.76,11064,43.4156356108079,43.4235654072664,43.4156356108079,43.4235654072664,13952.4388271124,0.0,1.0
2016-11-04,54.3,54.52,54.22,54.52,17843,43.0587947701711,43.2332502922602,42.9953563985023,43.2332502922602,22501.2080614757,0.0,1.0
2016-11-07,54.857,54.857,54.857,54.857,205,43.5004844329148,43.5004844329148,43.5004844329148,43.5004844329148,258.51861528905,0.0,1.0
2016-11-08,55.0,55.2699,54.8382,54.8382,6040,43.6138805222727,43.8279057286902,43.4855764155727,43.4855764155727,7616.84115290664,0.0,1.0
2016-11-09,55.07,55.17,54.85,54.85,4710,43.6693890974829,43.7486870620688,43.4949335753938,43.4949335753938,5939.62281956792,0.0,1.0
2016-11-10,55.07,55.07,55.07,55.07,0,43.6693890974829,43.6693890974829,43.6693890974829,43.6693890974829,0,0.0,1.0
2016-11-11,54.5699,54.59,54.34,54.34,894,43.2728199765886,43.2887588674703,43.0905139560055,43.0905139560055,1127.39337594346,0.0,1.0
2016-11-14,54.3,54.44,54.15,54.44,2700,43.0587947701711,43.1698119205914,42.9398478232921,43.1698119205914,3404.87932331919,0.0,1.0
2016-11-15,54.5,54.5,54.34,54.36,840,43.217390699343,43.217390699343,43.0905139560055,43.1063735489226,1059.29578947708,0.0,1.0
2016-11-16,54.0999,54.18,54.0999,54.18,452,42.9001195430346,42.9636372126679,42.9001195430346,42.9636372126679,570.002020051953,0.0,1.0
2016-11-17,54.369,54.416,54.369,54.416,307,43.1135103657354,43.1507804090908,43.1135103657354,43.1507804090908,387.147389725552,0.0,1.0
2016-11-18,53.8075,53.95,53.8075,53.95,733,42.6682522945853,42.7812518941203,42.6682522945853,42.7812518941203,924.361682960357,0.0,1.0
2016-11-21,54.0801,54.0801,54.0801,54.0801,353,42.8844185460466,42.8844185460466,42.8844185460466,42.8844185460466,445.156444863583,0.0,1.0
2016-11-22,54.3207,54.3207,54.2052,54.2052,465,43.0752094488404,43.0752094488404,42.9836202997436,42.9836202997436,586.395883460527,0.0,1.0
2016-11-23,54.3207,54.3207,54.3207,54.3207,66,43.0752094488404,43.0752094488404,43.0752094488404,43.0752094488404,83.2303834589135,0.0,1.0
2016-11-25,54.3207,54.3207,54.3207,54.3207,6,43.0752094488404,43.0752094488404,43.0752094488404,43.0752094488404,7.56639849626486,0.0,1.0
2016-11-28,54.15,54.2,54.1,54.2,1140,42.9398478232921,42.9794968055851,42.9001988409992,42.9794968055851,1437.61571429033,0.0,1.0
2016-11-29,54.5,54.5,54.17,54.17,353,43.217390699343,43.217390699343,42.9557074162093,42.9557074162093,445.156444863583,0.0,1.0
2016-11-30,54.5,54.5,54.5,54.5,1,43.217390699343,43.217390699343,43.217390699343,43.217390699343,1.26106641604414,0.0,1.0
2016-12-01,54.09,54.09,54.09,54.09,101,42.8922690445406,42.8922690445406,42.8922690445406,42.8922690445406,127.367708020459,0.0,1.0
2016-12-02,54.09,54.09,54.09,54.09,39,42.8922690445406,42.8922690445406,42.8922690445406,42.8922690445406,49.1815902257216,0.0,1.0
2016-12-05,54.09,54.09,54.09,54.09,0,42.8922690445406,42.8922690445406,42.8922690445406,42.8922690445406,0,0.0,1.0
2016-12-06,54.09,54.09,54.09,54.09,0,42.8922690445406,42.8922690445406,42.8922690445406,42.8922690445406,0,0.0,1.0
2016-12-07,55.9086,55.9086,55.9086,55.9086,100,44.3343818285007,44.3343818285007,44.3343818285007,44.3343818285007,126.106641604414,0.0,1.0
2016-12-08,55.92,55.92,55.92,55.92,810,44.3434217964635,44.3434217964635,44.3434217964635,44.3434217964635,1021.46379699576,0.0,1.0
2016-12-09,56.074,56.074,56.0,56.0,2634,44.4655406619258,44.4655406619258,44.4068601681322,44.4068601681322,3321.64893986028,0.0,1.0
2016-12-12,55.93,55.99,55.9099,55.9727,2229,44.3513515929221,44.3989303716736,44.3354127020403,44.3852118238003,2810.9170413624,0.0,1.0
2016-12-13,56.53,56.53,56.457,56.459,1113,44.8271393804378,44.8271393804378,44.76925186629,44.7708378255818,1403.56692105713,0.0,1.0
2016-12-14,55.799,56.37,55.799,56.37,1066,44.2474712593145,44.7002626371002,44.2474712593145,44.7002626371002,1344.29679950306,0.0,1.0
2016-12-15,55.47,55.47,55.47,55.47,104,43.9865809558267,43.9865809558267,43.9865809558267,43.9865809558267,131.150907268591,0.0,1.0
2016-12-16,55.47,55.47,55.47,55.47,131,43.9865809558267,43.9865809558267,43.9865809558267,43.9865809558267,165.199700501783,0.0,1.0
2016-12-19,55.468,55.64,55.468,55.53,1523,43.984994996535,44.1213874956228,43.984994996535,44.0341597345783,1920.60415163523,0.0,1.0
2016-12-20,55.468,55.468,55.468,55.468,46,43.984994996535,43.984994996535,43.984994996535,43.984994996535,58.0090551380306,0.0,1.0
2016-12-21,55.57,55.59,55.53,55.59,6750,44.1060861603763,44.1219602241375,44.074338032854,44.1219602241375,8504.43856287973,0.050704,1.0
2016-12-22,55.5,55.59,55.49,55.59,2117,44.0505269372123,44.1219602241375,44.0425899053317,44.1219602241375,2667.24391668391,0.0,1.0
2016-12-23,55.58,55.6,55.53,55.53,1452,44.1140231922569,44.129897256018,44.074338032854,44.074338032854,1829.39922863724,0.0,1.0
2016-12-27,55.6,55.6,55.6,55.6,124,44.129897256018,44.129897256018,44.129897256018,44.129897256018,156.229686192161,0.0,1.0
2016-12-28,55.35,55.37,55.336,55.37,3679,43.9314714590036,43.9473455227647,43.9203596143708,43.9473455227647,4635.23399597548,0.0,1.0
2016-12-29,55.52,55.56,55.46,55.48,6557,44.0664010009734,44.0981491284957,44.0187788096899,44.0346528734511,8261.27461582257,0.0,1.0
2016-12-30,55.7392,55.7603,55.7392,55.7603,2077,44.2403807397957,44.2571278770637,44.2403807397957,44.2571278770637,2616.84724371869,0.0,1.0
2017-01-03,55.88,55.9,55.8183,55.829,1245,44.3521341486743,44.3680082124354,44.3031626619711,44.3116552860833,1568.59644604226,0.0,1.0
2017-01-04,56.46,56.46,56.3,56.3,3451,44.8124819977478,44.8124819977478,44.6854894876586,44.6854894876586,4347.97296007377,0.0,1.0
2017-01-05,57.13,57.13,56.8,56.8,1411,45.3442631337466,45.3442631337466,45.0823410816875,45.0823410816875,1777.7426388479,0.0,1.0
2017-01-06,56.91,56.99,56.79,56.99,2408,45.1696484323739,45.2331446874185,45.0744040498069,45.2331446874185,3033.87971250583,0.0,1.0
2017-01-09,56.75,56.81,56.64,56.64,1327,45.0426559222846,45.0902781135681,44.9553485715982,44.9553485715982,1671.90962562095,0.0,1.0
2017-01-10,56.82,56.91,56.82,56.91,979,45.0982151454487,45.1696484323739,45.0982151454487,45.1696484323739,1233.45857082359,0.0,1.0
2017-01-11,57.04,57.07,56.75,56.75,3644,45.2728298468214,45.2966409424631,45.0426559222846,45.0426559222846,4591.13690713092,0.0,1.0
2017-01-12,57.18,57.18,57.09,57.09,9650,45.3839482931495,45.3839482931495,45.3125150062243,45.3125150062243,12158.1973528577,0.0,1.0
2017-01-13,57.36,57.46,57.2038,57.21,5160,45.5268148669999,45.6061851858057,45.4028384290253,45.4077593887912,6501.1708125125,0.0,1.0
2017-01-17,57.185,57.28,57.15,57.25,4327,45.3879168090898,45.4633186119553,45.3601371975078,45.4395075163135,5451.66009801193,0.0,1.0
2017-01-18,57.16,57.16,57.07,57.07,768,45.3680742293883,45.3680742293883,45.2966409424631,45.2966409424631,967.616120932094,0.0,1.0
2017-01-19,56.85,57.02,56.8134,57.02,3060,45.1220262410904,45.2569557830602,45.0929767044075,45.2569557830602,3855.34548183881,0.0,1.0
2017-01-20,57.15,57.15,57.15,57.15,483,45.3601371975078,45.3601371975078,45.3601371975078,45.3601371975078,608.539826054949,0.0,1.0
2017-01-23,57.2976,57.2976,57.119,57.119,943,45.4772877880651,45.4772877880651,45.335532398678,45.335532398678,1188.1015651549,0.0,1.0
2017-01-24,57.2976,57.2976,57.2976,57.2976,1,45.4772877880651,45.4772877880651,45.4772877880651,45.4772877880651,1.25991682413033,0.0,1.0
2017-01-25,58.0092,58.01,57.95,57.95,1077,46.0420869766871,46.0427219392375,45.9950997479541,45.9950997479541,1356.93041958836,0.0,1.0
2017-01-26,57.905,57.92,57.8,57.8,5326,45.9593831044915,45.9712886523123,45.8760442697454,45.8760442697454,6710.31700531813,0.0,1.0
2017-01-27,57.72,57.75,57.72,57.75,1323,45.8125480147007,45.8363591103425,45.8125480147007,45.8363591103425,1666.86995832443,0.0,1.0
2017-01-30,57.34,57.34,57.13,57.26,1114,45.5109408032388,45.5109408032388,45.3442631337466,45.4474445481941,1403.54734208119,0.0,1.0
2017-01-31,57.3348,57.3348,57.3191,57.3191,454,45.5068135466609,45.5068135466609,45.4943524066083,45.4943524066083,572.002238155169,0.0,1.0
2017-02-01,57.3348,57.3348,57.3348,57.3348,21,45.5068135466609,45.5068135466609,45.5068135466609,45.5068135466609,26.4582533067369,0.0,1.0
2017-02-02,57.7,57.78,57.5718,57.78,2549,45.7966739509396,45.8601702059842,45.6949212022306,45.8601702059842,3211.52798470821,0.0,1.0
2017-02-03,57.9095,57.98,57.9095,57.98,2139,45.9629547688377,46.0189108435958,45.9629547688377,46.0189108435958,2694.96208681478,0.0,1.0
2017-02-06,57.4,57.6,57.39,57.6,2164,45.5585629945222,45.7173036321338,45.5506259626416,45.7173036321338,2726.46000741803,0.0,1.0
2017-02-07,57.5,57.51,57.45,57.45,539,45.637933313328,45.6458703452086,45.5982481539251,45.5982481539251,679.095168206248,0.0,1.0
2017-02-08,57.7399,57.74,57.655,57.66,4220,45.8283427081431,45.8284220784619,45.760957307477,45.7649258234173,5316.84899782999,0.0,1.0
2017-02-09,57.85,57.87,57.76,57.76,2218,45.9157294291483,45.9316034929094,45.8442961422231,45.8442961422231,2794.49551592107,0.0,1.0
2017-02-10,58.03,58.05,57.89,57.89,1129,46.0585960029987,46.0744700667598,45.9474775566706,45.9474775566706,1422.44609444314,0.0,1.0
2017-02-13,58.3,58.39,58.25,58.39,1000,46.2728958637743,46.3443291506995,46.2332107043714,46.3443291506995,1259.91682413033,0.0,1.0
2017-02-14,58.16,58.16,58.0,58.0,897,46.1617774174462,46.1617774174462,46.034784907357,46.034784907357,1130.14539124491,0.0,1.0
2017-02-15,58.36,58.36,58.32,58.32,769,46.3205180550578,46.3205180550578,46.2887699275355,46.2887699275355,968.876037756223,0.0,1.0
2017-02-16,58.5137,58.52,58.407,58.407,2084,46.4425102350623,46.447510565147,46.3578221048965,46.3578221048965,2625.66666148761,0.0,1.0
2017-02-17,58.4099,58.41,58.36,58.36,606,46.3601238441419,46.3602032144607,46.3205180550578,46.3205180550578,763.509595422979,0.0,1.0
2017-02-21,58.5925,58.6,58.5244,58.53,1269,46.5050540462812,46.5110068201917,46.4510028591745,46.4554475970276,1598.83444982139,0.0,1.0
2017-02-22,58.57,58.57,58.57,58.57,456,46.4871957245499,46.4871957245499,46.4871957245499,46.4871957245499,574.522071803431,0.0,1.0
2017-02-23,58.71,58.71,58.709,58.71,540,46.598314170878,46.598314170878,46.59752046769,46.598314170878,680.355085030379,0.0,1.0
2017-02-24,58.21,58.28,58.18,58.21,974,46.2014625768491,46.2570218000132,46.1776514812074,46.2014625768491,1227.15898670294,0.0,1.0
2017-02-27,58.25,58.28,58.08,58.22,407,46.2332107043714,46.2570218000132,46.0982811624016,46.2093996087297,512.786147421044,0.0,1.0
2017-02-28,58.35,58.35,58.25,58.25,897,46.3125810231772,46.3125810231772,46.2332107043714,46.2332107043714,1130.14539124491,0.0,1.0
2017-03-01,58.69,58.69,58.59,58.59,229,46.5824401071169,46.5824401071169,46.5030697883111,46.5030697883111,288.520952725845,0.0,1.0
2017-03-02,58.5355,58.71,58.5198,58.71,9930,46.4598129645619,46.598314170878,46.4473518245094,46.598314170878,12510.9740636142,0.0,1.0
2017-03-03,58.77,58.78,58.4825,58.49,3057,46.6459363621615,46.6538733940421,46.4177466955949,46.4236994695053,3851.56573136642,0.0,1.0
2017-03-06,58.5499,58.5499,58.5499,58.5499,563,46.47124229047,46.47124229047,46.47124229047,46.47124229047,709.333171985375,0.0,1.0
2017-03-07,58.4398,58.5,58.3775,58.5,1893,46.3838555694648,46.4316365013859,46.3344078608488,46.4316365013859,2385.02254807871,0.0,1.0
2017-03-08,58.26,58.26,58.26,58.26,162,46.241147736252,46.241147736252,46.241147736252,46.241147736252,204.106525509113,0.0,1.0
2017-03-09,58.48,58.48,58.42,58.42,1228,46.4157624376247,46.4157624376247,46.3681402463413,46.3681402463413,1547.17786003205,0.0,1.0
2017-03-10,58.939,58.939,58.76,58.78,2000,46.7800722009433,46.7800722009433,46.6379993302809,46.6538733940421,2519.83364826066,0.0,1.0
2017-03-13,59.1636,59.1636,59.05,59.1,774,46.9583379369811,46.9583379369811,46.8681732548177,46.9078584142206,975.175621876875,0.0,1.0
2017-03-14,58.7192,58.86,58.66,58.86,1946,46.6056162402082,46.7173696490867,46.5586290114751,46.7173696490867,2451.79813975762,0.0,1.0
2017-03-15,59.52,59.58,58.95,58.95,9818,47.2412137532049,47.2888359444884,46.7888029360119,46.7888029360119,12369.8633793116,0.0,1.0
2017-03-16,59.8275,59.86,59.8,59.83,2909,47.4852774835327,47.5110728371446,47.4634506458611,47.4872617415029,3665.09804139513,0.0,1.0
2017-03-17,60.05,60.12,60.01,60.01,11681,47.6618764428756,47.7174356660397,47.6301283153533,47.6301283153533,14717.0884226664,0.0,1.0
2017-03-20,59.95,60.07,59.87,60.01,5376,47.5825061240698,47.6777505066368,47.5190098690252,47.6301283153533,6773.31284652465,0.0,1.0
2017-03-21,59.76,60.51,59.7372,60.51,3852,47.4317025183388,48.0269799093822,47.4136060856511,48.0269799093822,4853.19960655003,0.0,1.0
2017-03-22,59.69,60.53,59.46,59.51,5800,47.3761432951748,48.0428539731434,47.1935915619215,47.2332767213243,7307.51757995591,0.0,1.0
2017-03-23,59.75,59.896,59.63,59.63,1008,47.4237654864582,47.5396461519147,47.3285211038913,47.3285211038913,1269.99615872337,0.0,1.0
2017-03-24,60.0,60.09,59.93,59.95,8730,47.6221912834727,47.6936245703979,47.5666320603087,47.5825061240698,10999.0738746578,0.0,1.0
2017-03-27,60.1055,60.1055,59.9253,59.9253,247,47.7059269698128,47.7059269698128,47.5629016553248,47.5629016553248,311.199455560191,0.0,1.0
2017-03-28,60.3407,60.35,60.2,60.22,2336,47.892605959644,47.899987399293,47.7809319210843,47.7968059848454,2943.16570116845,0.0,1.0
2017-03-29,60.1,60.2764,60.1,60.17,5222,47.7015616022785,47.8415708446519,47.7015616022785,47.7571208254425,6579.28565560858,0.0,1.0
2017-03-30,60.15,60.3,60.14,60.2985,2601,47.7412467616814,47.8603022398901,47.7333097298008,47.859111685108,3277.04365956299,0.0,1.0
2017-03-31,60.09,60.17,59.86,59.87,6684,47.6936245703979,47.7571208254425,47.5110728371446,47.5190098690252,8421.28405248713,0.0,1.0
2017-04-03,59.85,59.97,59.76,59.97,962,47.503135805264,47.598380187831,47.4317025183388,47.598380187831,1212.03998481338,0.0,1.0
2017-04-04,59.99,59.99,59.74,59.88,5663,47.6142542515921,47.6142542515921,47.4158284545777,47.5269469009058,7134.90897505006,0.0,1.0
2017-04-05,59.68,60.0,59.68,59.88,2775,47.3682062632942,47.6221912834727,47.3682062632942,47.5269469009058,3496.26918696166,0.0,1.0
2017-04-06,59.59,59.75,59.59,59.75,2005,47.296772976369,47.4237654864582,47.296772976369,47.4237654864582,2526.13323238131,0.0,1.0
2017-04-07,59.5849,59.65,59.54,59.57,4613,47.2927250901099,47.3443951676525,47.2570878169661,47.2808989126078,5811.99630971321,0.0,1.0
2017-04-10,59.569,59.6,59.52,59.52,4855,47.2801052094198,47.3047100082496,47.2412137532049,47.2412137532049,6116.89618115275,0.0,1.0
2017-04-11,59.8,59.8,59.44,59.75,5095,47.4634506458611,47.4634506458611,47.1777174981603,47.4237654864582,6419.27621894403,0.0,1.0
2017-04-12,59.97,60.01,59.6485,59.659,3178,47.598380187831,47.6301283153533,47.3432046128704,47.351538496345,4004.01566708619,0.0,1.0
2017-04-13,59.4264,59.58,59.42,59.57,3824,47.1669231348027,47.2888359444884,47.1618434343991,47.2808989126078,4817.92193547438,0.0,1.0
2017-04-17,59.7,59.81,59.7,59.73,2711,47.3840803270554,47.4713876777417,47.3840803270554,47.4078914226971,3415.63451021732,0.0,1.0
2017-04-18,59.51,59.54,59.28,59.54,2934,47.2332767213243,47.2570878169661,47.050724988071,47.2570878169661,3696.59596199839,0.0,1.0
2017-04-19,59.34,59.66,59.34,59.61,2657,47.0983471793545,47.352332199533,47.0983471793545,47.3126470401301,3347.59900171429,0.0,1.0
2017-04-20,59.81,59.9,59.81,59.9,3446,47.4713876777417,47.5428209646669,47.4713876777417,47.5428209646669,4341.67337595312,0.0,1.0
2017-04-21,59.79,59.93,59.75,59.93,2387,47.4555136139806,47.5666320603087,47.4237654864582,47.5666320603087,3007.42145919909,0.0,1.0
2017-04-24,61.26,61.3,61.26,61.3,1261,48.6222573004256,48.654005427948,48.6222573004256,48.654005427948,1588.75511522835,0.0,1.0
2017-04-25,61.7983,61.83,61.65,61.65,1391,49.0495077265572,49.0746681176186,48.9318015437682,48.9318015437682,1752.54430236529,0.0,1.0
2017-04-26,61.72,61.8,61.63,61.63,8597,48.9873607669323,49.0508570219769,48.9159274800071,48.9159274800071,10831.5049370484,0.0,1.0
2017-04-27,61.74,61.81,61.58,61.81,13824,49.0032348306934,49.0587940538575,48.8762423206042,49.0587940538575,17417.0901767777,0.0,1.0
2017-04-28,61.65,61.81,61.62,61.81,4455,48.9318015437682,49.0587940538575,48.9079904481265,49.0587940538575,5612.92945150062,0.0,1.0
2017-05-01,61.91,61.91,61.7998,61.7998,2008,49.1381643726633,49.1381643726633,49.0506982813393,49.0506982813393,2529.9129828537,0.0,1.0
2017-05-02,62.0997,62.12,62.0995,62.11,1611,49.2887298674378,49.3048420421554,49.2885711268002,49.2969050102748,2029.72600367396,0.0,1.0
2017-05-03,62.03,62.19,61.94,61.96,3504,49.2334087552302,49.3604012653195,49.161975468305,49.1778495320662,4414.74855175267,0.0,1.0
2017-05-04,62.54,62.54,62.2098,62.2098,3482,49.6381973811397,49.6381973811397,49.376116588443,49.376116588443,4387.03038162181,0.0,1.0
2017-05-05,63.1826,63.22,62.61,62.74,5292,50.1482310497857,50.1779155490191,49.6937566043038,49.7969380187513,6667.47983329771,0.0,1.0
2017-05-08,62.76,62.9,62.7,62.9,8020,49.8128120825125,49.9239305288406,49.765189891229,49.9239305288406,10104.5329295252,0.0,1.0
2017-05-09,62.53,62.6899,62.53,62.65,5066,49.6302603492591,49.7571734890296,49.6302603492591,49.7255047318261,6382.73863104426,0.0,1.0
2017-05-10,62.59,62.6,62.54,62.54,34265,49.6778825405426,49.6858195724232,49.6381973811397,49.6381973811397,43171.0499788258,0.0,1.0
2017-05-11,62.414,62.51,62.35,62.51,10802,49.5381907794444,49.614386285498,49.4873937754087,49.614386285498,13609.6215342558,0.0,1.0
2017-05-12,62.72,62.72,62.45,62.53,35526,49.7810639549901,49.7810639549901,49.5667640942145,49.6302603492591,44759.8050940541,0.0,1.0
2017-05-15,62.95,62.97,62.868,62.868,4951,49.9636156882435,49.9794897520046,49.8985320268227,49.8985320268227,6237.84819626926,0.0,1.0
2017-05-16,63.43,63.43,63.3486,63.36,3959,50.3445932185112,50.3445932185112,50.2799857790033,50.2890339953472,4988.01070673198,0.0,1.0
2017-05-17,62.9,63.16,62.89,63.16,9716,49.9239305288406,50.1302933577356,49.91599349696,50.1302933577356,12241.3518632503,0.0,1.0
2017-05-18,63.03,63.03,62.57,62.57,13848,50.0271119432881,50.0271119432881,49.6620084767815,49.6620084767815,17447.3281805568,0.0,1.0
2017-05-19,63.5,63.5898,63.49,63.5898,2606,50.4001524416753,50.4714269879629,50.3922154097947,50.4714269879629,3283.34324368364,0.0,1.0
2017-05-22,63.74,63.87,63.69,63.87,9206,50.5906412068092,50.6938226212567,50.5509560474063,50.6938226212567,11598.7942829438,0.0,1.0
2017-05-23,63.6412,63.98,63.636,63.98,28931,50.5122233318291,50.7811299719431,50.5080960752512,50.7811299719431,36450.6536389145,0.0,1.0
2017-05-24,63.6909,63.6909,63.48,63.68,6026,50.5516703802755,50.5516703802755,50.3842783779141,50.5430190155257,7592.25878220937,0.0,1.0
2017-05-25,63.7,63.86,63.6356,63.86,4770,50.5588930792869,50.6858855893761,50.5077785939759,50.6858855893761,6009.80325110167,0.0,1.0
2017-05-26,63.43,63.4533,63.363,63.43,5371,50.3445932185112,50.363086502793,50.2914151049114,50.3445932185112,6767.01326240401,0.0,1.0
2017-05-30,63.4047,63.4872,63.38,63.47,8076,50.3245125278534,50.3899930408681,50.3049080591083,50.3763413460335,10175.0882716765,0.0,1.0
2017-05-31,63.6,64.02,63.55,64.02,30939,50.4795227604811,50.8128780994654,50.4398376010782,50.8128780994654,38980.5666217682,0.0,1.0
2017-06-01,63.94,63.9416,63.75,63.79,6162,50.7493818444207,50.7506517695216,50.5985782386898,50.6303263662121,7763.6074702911,0.0,1.0
2017-06-02,64.67,64.67,64.37,64.58,3855,51.328785171703,51.328785171703,51.0906742152856,51.2573518847778,4856.97935702242,0.0,1.0
2017-06-05,64.2194,64.42,64.18,64.42,7291,50.9711425151641,51.1303593746885,50.9398706095546,51.1303593746885,9186.05356473424,0.0,1.0
2017-06-06,64.0439,64.0986,63.97,63.97,3943,50.83184760566,50.8752631700467,50.7731929400625,50.7731929400625,4967.85203754588,0.0,1.0
2017-06-07,64.0714,64.33,63.9,64.33,6646,50.8536744433316,51.0589260877633,50.7176337168984,51.0589260877633,8373.40721317016,0.0,1.0
2017-06-08,63.9698,63.99,63.91,63.99,5314,50.7730341994249,50.7890670038236,50.725570748779,50.7890670038236,6695.19800342857,0.0,1.0
2017-06-09,63.629,63.85,63.57,63.81,5480,50.5025401529347,50.6779485574955,50.4557116648393,50.6462004299732,6904.34419623421,0.0,1.0
2017-06-12,63.482,63.7,63.4058,63.7,9789,50.3858657842902,50.5588930792869,50.3253856013602,50.5588930792869,12333.3257914118,0.0,1.0
2017-06-13,64.09,64.12,63.95,64.07,7230,50.8684373226294,50.8922484182712,50.7573188763013,50.8525632588683,9109.19863846229,0.0,1.0
2017-06-14,64.15,64.56,64.15,64.56,3853,50.9160595139129,51.2414778210166,50.9160595139129,51.2414778210166,4854.45952337416,0.0,1.0
2017-06-15,63.4,63.4,63.05,63.15,9269,50.3207821228695,50.3207821228695,50.0429860070492,50.122356325855,11678.169042864,0.0,1.0
2017-06-16,63.952,63.959,63.639,63.77,13186,50.7589062826774,50.7644622049939,50.5104771848153,50.6144523024509,16613.2632429825,0.0,1.0
2017-06-19,64.1899,64.3,64.1899,64.3,1571,50.9477282711164,51.0351149921216,50.9477282711164,51.0351149921216,1979.32933070875,0.0,1.0
2017-06-20,62.64,63.46,62.619,63.46,3914,50.5591557950421,51.2210093670717,50.5422058864901,51.2210093670717,4849.22970221038,1.060331,1.0
2017-06-21,62.4798,62.61,62.4798,62.5562,1083,50.4298522069456,50.5349416399678,50.4298522069456,50.4915175885347,1341.77715061161,0.0,1.0
2017-06-22,62.55,62.6163,62.5,62.5,2977,50.4865133298193,50.5400266125334,50.4461564046956,50.4461564046956,3688.33848326017,0.0,1.0
2017-06-23,62.36,62.78,62.36,62.68,67414,50.3331570143491,50.6721551853886,50.3331570143491,50.5914413351411,83522.2205275447,0.0,1.0
2017-06-26,62.69,63.09,62.65,63.09,105026,50.5995127201659,50.9223681211559,50.5672271800669,50.9223681211559,130121.409990891,0.0,1.0
2017-06-27,62.64,62.83,62.55,62.83,11684,50.5591557950421,50.7125121105124,50.4865133298193,50.7125121105124,14475.8303118615,0.0,1.0
2017-06-28,63.15,63.15,62.96,62.98,1713,50.9707964313044,50.9707964313044,50.8174401158341,50.8335828858836,2122.31233517792,0.0,1.0
2017-06-29,62.62,63.15,62.4999,63.15,8642,50.5430130249926,50.9707964313044,50.4460756908453,50.9707964313044,10706.9604206699,0.0,1.0
2017-06-30,62.6441,62.88,62.505,62.88,7263,50.5624650629023,50.7528690356361,50.450192097208,50.7528690356361,8998.45562778588,0.0,1.0
2017-07-03,62.57,62.68,62.545,62.545,950,50.5026560998688,50.5914413351411,50.482477637307,50.482477637307,1176.9975005365,0.0,1.0
2017-07-05,62.58,62.58,62.4099,62.5,4196,50.5107274848936,50.5107274848936,50.3734332256226,50.4461564046956,5198.6121181591,0.0,1.0
2017-07-06,62.22,62.36,62.11,62.11,7023,50.2201576240025,50.3331570143491,50.1313723887303,50.1313723887303,8701.10889080825,0.0,1.0
2017-07-07,62.32,62.35,62.02,62.12,3987,50.3008714742501,50.3250856293243,50.0587299235075,50.139443773755,4939.67266804107,0.0,1.0
2017-07-10,62.48,62.48,62.29,62.36,8693,50.4300136346461,50.4300136346461,50.2766573191758,50.3331570143491,10770.1466022777,0.0,1.0
2017-07-11,62.65,62.68,62.3,62.31,24791,50.5672271800669,50.5914413351411,50.2847287042006,50.2928000892253,30714.678985053,0.0,1.0
2017-07-12,63.21,63.28,63.04,63.04,15712,51.0192247414529,51.0757244366262,50.8820111960322,50.8820111960322,19466.2997141363,0.0,1.0
2017-07-13,63.3582,63.3699,63.1789,63.34,6378,51.1388426675197,51.1482861879987,50.994122734026,51.1241527467747,7901.98953518084,0.0,1.0
2017-07-14,63.77,63.79,63.55,63.57,6122,51.471222302839,51.4873650728885,51.2936518322945,51.309794602344,7584.81968240468,0.0,1.0
2017-07-17,63.61,63.7,63.59,63.7,1729,51.342080142443,51.4147226076657,51.3259373723935,51.4147226076657,2142.13545097643,0.0,1.0
2017-07-18,63.733,63.733,63.61,63.7,10031,51.4413581782474,51.4413581782474,51.342080142443,51.4147226076657,12427.854660928,0.0,1.0
2017-07-19,64.01,64.04,63.8883,63.9159,12349,51.664935543433,51.6891496985073,51.5667067876818,51.5889838103501,15299.7285622371,0.0,1.0
2017-07-20,64.28,64.31,64.14,64.27,7316,51.8828629391013,51.9070770941756,51.7698635487548,51.8747915540766,9064.11969886845,0.0,1.0
2017-07-21,64.01,64.02,63.66,63.81,7193,51.664935543433,51.6730069284578,51.3824370675667,51.503507842938,8911.72949616741,0.0,1.0
2017-07-24,63.85,63.85,63.61,63.81,5896,51.535793383037,51.535793383037,51.342080142443,51.503507842938,7304.81817175074,0.0,1.0
2017-07-25,63.98,64.25,63.9434,64.25,3274,51.6407213883588,51.8586487840271,51.6111801191682,51.8586487840271,4056.30507027,0.0,1.0
2017-07-26,64.37,64.531,64.0,64.0,10319,51.9555054043241,52.0854547032226,51.6568641584083,51.6568641584083,12784.6707453012,0.0,1.0
2017-07-27,64.28,64.52,64.123,64.51,5608,51.8828629391013,52.0765761796953,51.7561421942127,52.0685047946706,6948.00208737757,0.0,1.0
2017-07-28,64.312,64.35,64.0,64.03,6367,51.9086913711805,51.9393626342746,51.6568641584083,51.6810783134825,7888.36114306936,0.0,1.0
2017-07-31,64.519,64.519,64.31,64.47,3325,52.0757690411929,52.0757690411929,51.9070770941756,52.0362192545716,4119.49125187774,0.0,1.0
2017-08-01,64.9,65.05,64.9,65.05,7486,52.3832888106359,52.5043595860072,52.3832888106359,52.5043595860072,9274.74030422761,0.0,1.0
2017-08-02,64.9,64.96,64.78,64.87,8396,52.3832888106359,52.4317171207844,52.2864321903389,52.3590746555616,10402.1800152678,0.0,1.0
2017-08-03,64.96,65.06,64.96,64.97,42658,52.4317171207844,52.5124309710319,52.4317171207844,52.4397885058092,52850.904608301,0.0,1.0
2017-08-04,64.98,65.03,64.882,65.03,3850,52.4478598908339,52.4882168159577,52.3687603175913,52.4882168159577,4769.93723901634,0.0,1.0
2017-08-07,64.98,64.98,64.93,64.93,1281,52.4478598908339,52.4478598908339,52.4075029657102,52.4075029657102,1587.08820861816,0.0,1.0
2017-08-08,64.77,64.98,64.71,64.98,9431,52.2783608053141,52.4478598908339,52.2299324951656,52.4478598908339,11684.4878184839,0.0,1.0
2017-08-09,64.59,64.59,64.28,64.37,1475,52.1330758748686,52.1330758748686,51.8828629391013,51.9555054043241,1827.44348767509,0.0,1.0
2017-08-10,63.72,64.23,63.72,64.23,5575,51.4308653777152,51.8425060139776,51.4308653777152,51.8425060139776,6907.11691104314,0.0,1.0
2017-08-11,63.72,63.72,63.67,63.67,676,51.4308653777152,51.4308653777152,51.3905084525915,51.3905084525915,837.526642487025,0.0,1.0
2017-08-14,64.17,64.22,64.17,64.22,2744,51.7940777038291,51.8344346289528,51.7940777038291,51.8344346289528,3399.66435944437,0.0,1.0
2017-08-15,64.0278,64.11,63.93,64.11,3655,51.6793026087771,51.7456493936805,51.600364463235,51.7456493936805,4528.343015222,0.0,1.0
2017-08-16,64.5,64.5,64.3083,64.37,3489,52.0604334096458,52.0604334096458,51.9057049587214,51.9555054043241,4322.67818881247,0.0,1.0
2017-08-17,63.92,64.34,63.92,64.34,4759,51.5922930782103,51.9312912492498,51.5922930782103,51.9312912492498,5896.13800531915,0.0,1.0
2017-08-18,63.9768,64.0,63.77,63.78,2477,51.6381385451509,51.6568641584083,51.471222302839,51.4792936878638,3068.86611455674,0.0,1.0
2017-08-21,63.884,63.96,63.79,63.79,1665,51.5632360921212,51.6245786183093,51.4873650728885,51.4873650728885,2062.84298778239,0.0,1.0
2017-08-22,64.2599,64.2599,64.12,64.12,2255,51.8666394552016,51.8666394552016,51.7537207787053,51.7537207787053,2793.82038285242,0.0,1.0
2017-08-23,64.22,64.27,64.09,64.2,6256,51.8344346289528,51.8747915540766,51.729506623631,51.8182918589033,7750.8382772172,0.0,1.0
2017-08-24,64.123,64.3,64.0899,64.3,6918,51.7561421942127,51.8990057091508,51.7294259097808,51.8990057091508,8571.01969338053,0.0,1.0
2017-08-25,64.49,64.52,64.3,64.3,44529,52.0523620246211,52.0765761796953,51.8990057091508,51.8990057091508,55168.9702119892,0.0,1.0
2017-08-28,64.41,64.51,64.39,64.4817,2850,51.9877909444231,52.0685047946706,51.9716481743736,52.0456627750506,3530.9925016095,0.0,1.0
2017-08-29,64.26,64.38,64.16,64.16,18859,51.8667201690518,51.9635767893488,51.7860063188043,51.7860063188043,23365.2588027556,0.0,1.0
2017-08-30,64.119,64.179,64.05,64.11,3794,51.7529136402028,51.8013419503513,51.697221083532,51.7456493936805,4700.55633372156,0.0,1.0
2017-08-31,64.65,64.655,64.41,64.41,7319,52.1815041850171,52.1855398775295,51.9877909444231,51.9877909444231,9067.83653308067,0.0,1.0
2017-09-01,64.75,64.81,64.7,64.7,5883,52.2622180352646,52.3106463454131,52.2218611101409,52.2218611101409,7288.71189016445,0.0,1.0
2017-09-05,64.37,64.6,64.18,64.58,4796,51.9555054043241,52.1411472598934,51.8021490888538,52.1250044898439,5941.97896060321,0.0,1.0
2017-09-06,64.79,64.84,64.588,64.69,37006,52.2945035753636,52.3348605004874,52.1314615978636,52.2137897251161,45848.3889524776,0.0,1.0
2017-09-07,65.23,65.259,65.0907,65.23,10872,52.6496445164527,52.6730515330245,52.5372101230579,52.6496445164527,13469.8071850872,0.0,1.0
2017-09-08,65.29,65.4,65.258,65.4,4441,52.6980728266012,52.7868580618735,52.672244394522,52.7868580618735,5502.15357882378,0.0,1.0
2017-09-11,65.74,65.79,65.67,65.7,4966,53.061285152715,53.1016420778388,53.0047854575417,53.028999612616,6152.59956596237,0.0,1.0
2017-09-12,65.91,65.94,65.85,65.85,3361,53.1984986981358,53.22271285321,53.1500703879873,53.1500703879873,4164.09326242439,0.0,1.0
2017-09-13,65.55,65.76,65.5,65.75,4741,52.9079288372447,53.0774279227645,52.867571912121,53.0693565377398,5873.83700004584,0.0,1.0
2017-09-14,65.65,65.65,65.46,65.46,1656,52.9886426874922,52.9886426874922,52.835286372022,52.835286372022,2051.69248514573,0.0,1.0
2017-09-15,65.64,65.72,65.61,65.69,3243,52.9805713024675,53.0451423826655,52.9563571473932,53.0209282275912,4017.89778341038,0.0,1.0
2017-09-18,65.86,65.98,65.61,65.98,2949,53.158141773012,53.254998393309,52.9563571473932,53.254998393309,3653.64803061278,0.0,1.0
2017-09-19,66.2031,66.2031,66.0899,66.18,22680,53.4350709932112,53.4350709932112,53.3437029147311,53.4164260938041,28099.2666443872,0.0,1.0
2017-09-20,66.02,66.43,65.9034,66.32,3208,53.287283933408,53.6182107194228,53.1931715840194,53.5294254841506,3974.53471760115,0.0,1.0
2017-09-21,66.06,66.12,65.8923,66.12,4911,53.319569473507,53.3679977836556,53.184212346642,53.3679977836556,6084.457605405,0.0,1.0
2017-09-22,66.095,66.1624,66.07,66.15,1334,53.3478193210937,53.4022204561605,53.3276408585318,53.3922119387298,1652.75227970073,0.0,1.0
2017-09-25,65.76,66.0,65.719,65.92,7822,53.0774279227645,53.2711411633585,53.044335244163,53.2065700831605,9691.02573599631,0.0,1.0
2017-09-26,65.535,65.61,65.3701,65.5898,4248,52.8958217597076,52.9563571473932,52.7627246206495,52.9400529496432,5263.03724450426,0.0,1.0
2017-09-27,65.69,65.69,65.49,65.49,4547,53.0209282275912,53.0209282275912,52.8595005270962,52.8595005270962,5633.48172098891,0.0,1.0
2017-09-28,65.82,65.8695,65.7,65.7,4469,53.125856232913,53.1658095887855,53.028999612616,53.028999612616,5536.84403147117,0.0,1.0
2017-09-29,66.25,66.27,65.94,66.04,8505,53.4729257889773,53.4890685590268,53.22271285321,53.3034267034575,10537.2249916452,0.0,1.0
2017-10-02,66.2,66.239,66.06,66.06,25653,53.4325688638536,53.4640472654501,53.319569473507,53.319569473507,31782.6493486977,0.0,1.0
2017-10-03,66.37,66.37,66.08,66.08,2608,53.5697824092743,53.5697824092743,53.3357122435566,53.3357122435566,3231.16787515704,0.0,1.0
2017-10-04,66.3,66.35,66.25,66.31,7292,53.5132827141011,53.5536396392248,53.4729257889773,53.5213540991258,9034.38502517068,0.0,1.0
2017-10-05,66.25,66.28,66.16,66.19,8170,53.4729257889773,53.4971399440516,53.4002833237546,53.4244974788288,10122.1785046139,0.0,1.0
2017-10-06,66.07,66.21,65.9204,65.9204,23762,53.3276408585318,53.4406402488783,53.2068929385615,53.2068929385615,29439.8048502613,0.0,1.0
2017-10-09,66.2,66.35,66.2,66.35,1651,53.4325688638536,53.5536396392248,53.4325688638536,53.5536396392248,2045.49776145869,0.0,1.0
2017-10-10,66.75,66.81,66.567,66.64,3220,53.8764950402149,53.9249233503634,53.7287886942619,53.7877098049426,3989.40205445003,0.0,1.0
2017-10-11,67.06,67.06,66.85,66.866,3852,54.1267079759822,54.1267079759822,53.9572088904624,53.970123106502,4772.41512849115,0.0,1.0
2017-10-12,66.99,67.019,66.9575,66.98,12228,54.0702082808089,54.0936152973807,54.0439762794785,54.0621368957842,15149.8162490109,0.0,1.0
2017-10-13,67.3397,67.415,67.325,67.35,6790,54.3524646151245,54.4132421443609,54.3405996791381,54.3607781417,8412.43476699245,0.0,1.0
2017-10-16,67.2547,67.4,67.1901,67.4,5478,54.2838578424141,54.4011350668237,54.2317166951542,54.4011350668237,6786.93927151467,0.0,1.0
2017-10-17,67.1039,67.119,66.984,67.1,8445,54.1621413562408,54.1743291476282,54.0653654497941,54.1589935160812,10462.8883074008,0.0,1.0
2017-10-18,67.274,67.29,67.125,67.1736,21302,54.2994356155119,54.3123498315515,54.1791719786431,54.2183989098633,26392.0007962405,0.0,1.0
2017-10-19,67.105,67.1214,67.04,67.04,8537,54.1630292085936,54.1762662800341,54.1105652059327,54.1105652059327,10576.8712232422,0.0,1.0
2017-10-20,67.1,67.1,66.989,67.06,23699,54.1589935160812,54.1589935160812,54.0694011423064,54.1267079759822,29361.7513318047,0.0,1.0
2017-10-23,66.94,67.16,66.8,67.16,60556,54.0298513556852,54.2074218262297,53.9168519653386,54.2074218262297,75025.5375184086,0.0,1.0
2017-10-24,67.07,67.1199,66.8,66.8,14615,54.1347793610069,54.1750555722804,53.9168519653386,53.9168519653386,18107.177337201,0.0,1.0
2017-10-25,66.78,67.07,66.559,67.04,7743,53.9007091952891,54.1347793610069,53.7223315862421,54.1105652059327,9593.14910174118,0.0,1.0
2017-10-26,66.795,67.009,66.795,66.9,1524,53.9128162728263,54.0855439123559,53.9128162728263,53.9975658155862,1888.15177980802,0.0,1.0
2017-10-27,66.92,66.92,66.69,66.69,4107,54.0137085856357,54.0137085856357,53.8280667300664,53.8280667300664,5088.34603652989,0.0,1.0
2017-10-30,67.16,67.18,66.995,67.03,10960,54.2074218262297,54.2235645962792,54.0742439733213,54.1024938209079,13578.834321979,0.0,1.0
2017-10-31,67.42,67.5,67.19,67.34,17543,54.4172778368732,54.4818489170712,54.2316359813039,54.3527067566752,21734.8075283282,0.0,1.0
2017-11-01,67.57,67.76,67.54,67.75,16825,54.5383486122445,54.6917049277148,54.5141344571702,54.68363354269,20845.2452068701,0.0,1.0
2017-11-02,67.66,67.71,67.42,67.68,56329,54.6109910774672,54.651348002591,54.4172778368732,54.6271338475168,69788.51811339,0.0,1.0
2017-11-03,67.54,67.59,67.37,67.59,10739,54.5141344571702,54.554491382294,54.3769209117495,54.554491382294,13305.0275350121,0.0,1.0
2017-11-06,67.71,67.71,67.2,67.2,3443,54.651348002591,54.651348002591,54.2397073663287,54.2397073663287,4265.68673089175,0.0,1.0
2017-11-07,67.42,67.61,67.293,67.61,8401,54.4172778368732,54.5706341523435,54.3147712470589,54.5706341523435,10408.3747389549,0.0,1.0
2017-11-08,67.645,67.769,67.479,67.48,21848,54.5988839999301,54.698969174237,54.4648990085193,54.4657061470217,27068.4646228647,0.0,1.0
2017-11-09,67.24,67.25,66.782,67.07,15173,54.2719929064277,54.2800642914524,53.9023234722941,54.1347793610069,18798.508500674,0.0,1.0
2017-11-10,67.015,67.04,66.9101,67.0,9462,54.0903867433708,54.1105652059327,54.0057179144612,54.0782796658337,11722.8951053435,0.0,1.0
2017-11-13,66.6952,66.7341,66.33,66.33,12425,53.8322638502792,53.8636615380255,53.5374968691753,53.5374968691753,15393.88836228,0.0,1.0
2017-11-14,66.72,66.75,66.4854,66.59,10727,53.8522808851406,53.8764950402149,53.66292619246,53.7473528798189,13290.1601981632,0.0,1.0
2017-11-15,66.3,66.379,66.0899,66.2,23347,53.5132827141011,53.5770466557966,53.3437029147311,53.4325688638536,28925.6427842375,0.0,1.0
2017-11-16,66.915,66.959,66.7415,66.7415,4957,54.0096728931233,54.0451869872322,53.8696343629438,53.8696343629438,6141.44906332571,0.0,1.0
2017-11-17,66.6999,66.77,66.6151,66.7,10109,53.8360574012409,53.8926378102644,53.767612056231,53.8361381150911,12524.4923504458,0.0,1.0
2017-11-20,66.84,66.91,66.801,66.91,28630,53.9491375054376,54.0056372006109,53.9176591038411,54.0056372006109,35470.9878319579,0.0,1.0
2017-11-21,67.15,67.339,67.15,67.295,21900,54.1993504412049,54.3518996181727,54.1993504412049,54.3163855240638,27132.8897492098,0.0,1.0
2017-11-22,67.47,67.54,67.258,67.54,18116,54.457634761997,54.5141344571702,54.2865213994722,54.5141344571702,22444.7228628623,0.0,1.0
2017-11-24,67.975,68.07,67.9,68.07,8370,54.8652397057469,54.941917863482,54.8047043180613,54.941917863482,10369.9674520953,0.0,1.0
2017-11-27,67.65,67.98,67.64,67.98,27284,54.6029196924425,54.8692753982593,54.5948483074177,54.8692753982593,33803.3682154083,0.0,1.0
2017-11-28,67.91,67.96,67.66,67.72,33619,54.812775703086,54.8531326282098,54.6109910774672,54.6594193876158,41652.0831268806,0.0,1.0
2017-11-29,67.7,68.03,67.7,68.03,36682,54.6432766175663,54.9096323233831,54.6432766175663,54.9096323233831,45446.9708575577,0.0,1.0
2017-11-30,67.79,68.07,67.79,68.07,19208,54.715919082789,54.941917863482,54.715919082789,54.941917863482,23797.6505161106,0.0,1.0
2017-12-01,67.606,67.672,67.3,67.63,42147,54.5674055983336,54.620676739497,54.3204212165762,54.586776922393,52217.8038474861,0.0,1.0
2017-12-04,67.339,67.71,67.28,67.71,11333,54.3518996181727,54.651348002591,54.3042784465267,54.651348002591,14040.9607090317,0.0,1.0
2017-12-05,67.23,67.48,67.199,67.38,8674,54.2639215214029,54.4657061470217,54.2389002278262,54.3849922967742,10746.6066522669,0.0,1.0
2017-12-06,67.0,67.06,66.85,67.02,16321,54.0782796658337,54.1267079759822,53.9572088904624,54.0944224358832,20220.817059217,0.0,1.0
2017-12-07,67.127,67.275,67.0,67.05,10040,54.180786255648,54.3002427540143,54.0782796658337,54.1186365909574,12439.0051635647,0.0,1.0
2017-12-08,67.356,67.44,67.29,67.44,25100,54.3656209727148,54.4334206069227,54.3123498315515,54.4334206069227,31097.5129089117,0.0,1.0
2017-12-11,67.55,67.55,67.465,67.48,24716,54.522205842195,54.522205842195,54.4535990694846,54.4657061470217,30621.7581297475,0.0,1.0
2017-12-12,67.62,67.66,67.36,67.36,15875,54.5787055373683,54.6109910774672,54.3688495267247,54.3688495267247,19668.2477063336,0.0,1.0
2017-12-13,67.97,68.02,67.65,67.73,18060,54.8612040132345,54.9015609383583,54.6029196924425,54.6674907726405,22375.3419575676,0.0,1.0
2017-12-14,67.53,67.87,67.436,67.87,39530,54.5060630721455,54.780490162987,54.4301920529128,54.780490162987,48975.4854696924,0.0,1.0
2017-12-15,67.39,67.49,67.21,67.34,5635,54.393063681799,54.4737775320465,54.2477787513534,54.3527067566752,6981.45359528754,0.0,1.0
2017-12-18,68.32,68.487,68.18,68.18,35491,55.1437024891008,55.2784946190142,55.0307030987543,55.0307030987543,43971.3876753062,0.0,1.0
2017-12-19,67.35,67.52,67.277,67.5,49045,54.9546964802532,55.0934091513986,54.8951316273496,55.0770900136168,60107.3422575799,0.735832,1.0
2017-12-20,67.167,67.63,67.14,67.63,21250,54.8053763695497,55.1831644091986,54.7833455335442,55.1831644091986,26043.0425726082,0.0,1.0
2017-12-21,67.476,67.63,67.31,67.31,21189,55.0575070482787,55.1831644091986,54.9220582046896,54.9220582046896,25968.283720988,0.0,1.0
2017-12-22,67.6,67.6,67.43,67.53,7416,55.1586857025259,55.1586857025259,55.0199730313805,55.1015687202895,9088.71546910413,0.0,1.0
2017-12-26,67.6,67.68,67.54,67.54,7818,55.1586857025259,55.2239622536531,55.1097282891805,55.1097282891805,9581.38855683065,0.0,1.0
2017-12-27,67.745,67.89,67.69,67.71,50811,55.276999451444,55.3953132003622,55.232121822544,55.2484409603259,62271.6722897317,0.0,1.0
2017-12-28,67.74,67.95,67.73,67.95,39405,55.2729196669986,55.4442706137076,55.2647600981077,55.4442706137076,48292.9925917001,0.0,1.0
2017-12-29,67.84,68.05,67.79,68.01,13077,55.3545153559076,55.5258663026167,55.3137175114531,55.493228027053,16026.582010447,0.0,1.0
2018-01-02,68.22,68.25,67.99,68.07,15232,55.6645789737621,55.6890576804348,55.4769088892712,55.5421854403985,18667.6529160456,0.0,1.0
2018-01-03,68.66,68.66,68.25,68.25,15026,56.0236000049619,56.0236000049619,55.6890576804348,55.6890576804348,18415.1885974594,0.0,1.0
2018-01-04,69.45,69.57,69.27,69.31,198115,56.6682059473435,56.7661207740344,56.5213337073072,56.5539719828709,242800.817848108,0.0,1.0
2018-01-05,69.85,69.89,69.528,69.63,121268,56.9945887029798,57.0272269785434,56.7318505846926,56.8150781873798,148620.597020944,0.0,1.0
2018-01-08,69.721,69.76,69.63,69.71,19522,56.8893302642871,56.9211525829616,56.8150781873798,56.8803547385071,23925.283628351,0.0,1.0
2018-01-09,69.829,69.829,69.55,69.72,13963,56.9774536083089,56.9774536083089,56.7498016362526,56.888514307398,17112.4236913567,0.0,1.0
2018-01-10,69.72,69.99,69.56,69.83,10229,56.888514307398,57.1088226674525,56.7579612051435,56.978269565198,12536.2015282452,0.0,1.0
2018-01-11,70.067,70.079,69.78,69.88,32054,57.1716513479124,57.1814428305815,56.9374717207434,57.0190674096525,39283.9381939946,0.0,1.0
2018-01-12,70.776,70.78,70.32,70.32,48690,57.7501647822777,57.7534286098341,57.3780884408524,57.3780884408524,59672.2702522492,0.0,1.0
2018-01-16,70.714,71.13,70.69,71.13,71569,57.6995754551541,58.0390135210158,57.6799924898159,58.0390135210158,87711.7418296,0.0,1.0
2018-01-17,71.25,71.44,70.89,70.99,34205,58.1369283477067,58.2919601566339,57.843183867634,57.9247795565431,41920.1068798148,0.0,1.0
2018-01-18,70.98,71.11,70.81,70.93,77004,57.9166199876522,58.022694383234,57.7779073165068,57.8758221431977,94372.6329534647,0.0,1.0
2018-01-19,71.31,71.38,71.175,71.365,46992,58.1858857610521,58.2430027432884,58.0757315810249,58.2307633899521,57591.2779563297,0.0,1.0
2018-01-22,71.66,71.66,71.36,71.36,27781,58.4714706722338,58.4714706722338,58.2266836055066,58.2266836055066,34047.1419157473,0.0,1.0
2018-01-23,71.959,71.99,71.76,71.8,13115,58.7154417820719,58.7407364456337,58.5530663611429,58.5857046367065,16073.1530983415,0.0,1.0
2018-01-24,72.18,72.392,71.93,72.34,20807,58.8957682545609,59.0687511150481,58.6917790322883,59.0263213568154,25500.1217321534,0.0,1.0
2018-01-25,71.87,72.38,71.7,72.37,65688,58.6428216189428,59.0589596323791,58.5041089477974,59.0508000634882,80504.2532004467,0.0,1.0
2018-01-26,72.49,72.49,72.147,72.22,61924,59.148714890179,59.148714890179,58.8688416772209,58.9284065301246,75891.2643889974,0.0,1.0
2018-01-29,71.806,72.02,71.64,71.84,30599,58.590600378041,58.7652151523064,58.455151534452,58.6183429122701,37500.7557496113,0.0,1.0
2018-01-30,71.349,71.55,71.25,71.55,20707,58.2177080797266,58.3817154144338,58.1369283477067,58.3817154144338,25377.5662376941,0.0,1.0
2018-01-31,71.2,71.55,71.086,71.46,55888,58.0961305032521,58.3817154144338,58.0031114178958,58.3082792944157,68493.814743432,0.0,1.0
2018-02-01,71.39,71.46,71.05,71.15,35394,58.2511623121793,58.3082792944157,57.9737369698885,58.0553326587976,43377.2917089363,0.0,1.0
2018-02-02,69.84,70.66,69.795,70.66,12964,56.9864291340889,57.6555137831432,56.9497110740798,57.6555137831432,15888.0943017079,0.0,1.0
2018-02-05,66.92,69.181,66.84,68.99,44396,54.6038350179443,56.4487135441782,54.538558466817,56.2928657783619,54409.7373201654,0.0,1.0
2018-02-06,68.36,68.37,66.88,66.88,30804,55.7788129382348,55.7869725071257,54.5711967423806,54.5711967423806,37751.9945132529,0.0,1.0
2018-02-07,67.52,68.255,67.46,67.75,30890,55.0934091513986,55.6931374648802,55.0444517380532,55.2810792358895,37857.392238488,0.0,1.0
2018-02-08,65.82,67.65,65.82,67.65,25423,53.7062824399446,55.1994835469804,53.7062824399446,55.1994835469804,31157.2833563962,0.0,1.0
2018-02-09,66.29,66.5,64.799,66.41,25782,54.0897821778172,54.2611331245262,52.8731904561831,54.1876970045081,31597.2575815052,0.0,1.0
2018-02-12,67.08,67.23,66.5,66.61,19629,54.7343881201988,54.8567816535624,54.2611331245262,54.3508883823262,24056.4180074225,0.0,1.0
2018-02-13,66.94,67.0,66.55,66.63,14293,54.6201541557261,54.6691115690715,54.3019309689807,54.367207520108,17516.8568230725,0.0,1.0
2018-02-14,68.152,68.152,66.52,66.52,20287,55.6090939053039,55.6090939053039,54.277452262308,54.277452262308,24862.8331609649,0.0,1.0
2018-02-15,68.62,68.85,68.197,68.53,15986,55.9909617293983,56.1786318138892,55.645811965313,55.9175256093802,19591.721344269,0.0,1.0
2018-02-16,68.965,69.19,68.71,68.71,15939,56.2724668561346,56.45605715618,56.0643978494165,56.0643978494165,19534.1202618731,0.0,1.0
2018-02-20,68.3,68.7,68.173,68.66,27501,55.7298555248893,56.0562382805256,55.6262289999748,56.0236000049619,33703.9865312612,0.0,1.0
2018-02-21,68.01,68.83,68.01,68.44,21286,55.493228027053,56.1623126761074,55.493228027053,55.844089489362,26087.1625506136,0.0,1.0
2018-02-22,68.15,68.5438,68.08,68.08,48794,55.6074619915257,55.9287858144496,55.5503450092894,55.5503450092894,59799.727966487,0.0,1.0
2018-02-23,68.87,68.87,68.37,68.44,9039,56.194950951671,56.194950951671,55.7869725071257,55.844089489362,11077.7911441791,0.0,1.0
2018-02-26,69.56,69.56,69.0,69.19,18835,56.7579612051435,56.7579612051435,56.3010253472528,56.45605715618,23083.3273814154,0.0,1.0
2018-02-27,68.45,70.77,68.43,70.77,14858,55.8522490582529,57.7452690409431,55.8359299204711,57.7452690409431,18209.2953667677,0.0,1.0
2018-02-28,67.765,68.47,67.765,68.47,76433,55.2933185892258,55.8685681960347,55.2933185892258,55.8685681960347,93672.8410801021,0.0,1.0
2018-03-01,66.76,67.442,66.33,67.26,34800,54.4732819156898,55.0297645140496,54.1224204533808,54.8812603602351,42649.3120718478,0.0,1.0
2018-03-02,66.9,66.9,66.18,66.35,23506,54.5875158801625,54.5875158801625,54.0000269200172,54.1387395911626,28807.8945276108,0.0,1.0
2018-03-05,67.225,67.339,66.41,66.41,9993,54.8527018691169,54.9457209544732,54.1876970045081,54.1876970045081,12246.9705613211,0.0,1.0
2018-03-06,67.77,67.81,67.5,67.701,8039,55.2973983736713,55.3300366492349,55.0770900136168,55.241097348324,9852.23619958578,0.0,1.0
2018-03-07,67.64,67.69,67.185,67.32,23623,55.1913239780895,55.232121822544,54.8200635935533,54.9302177735805,28951.2844561282,0.0,1.0
2018-03-08,67.75,67.9,67.624,67.79,16786,55.2810792358895,55.4034727692531,55.1782686678641,55.3137175114531,20572.1652999436,0.0,1.0
2018-03-09,68.24,68.24,67.86,67.86,14161,55.6808981115439,55.6808981115439,55.3708344936895,55.3708344936895,17355.0835703861,0.0,1.0
2018-03-12,68.4,68.41,68.309,68.405,16185,55.8114512137984,55.8196107826893,55.7371991368911,55.8155309982438,19835.606778243,0.0,1.0
2018-03-13,67.93,68.61,67.88,68.61,16117,55.4279514759258,55.9828021605074,55.3871536314713,55.9828021605074,19752.2690420107,0.0,1.0
2018-03-14,68.07,68.535,67.86,68.44,34798,55.5421854403985,55.9216053938256,55.3708344936895,55.844089489362,42646.8609619587,0.0,1.0
2018-03-15,68.105,68.31,68.03,68.07,13660,55.5707439315167,55.7380150937802,55.5095471648349,55.5421854403985,16741.0805431449,0.0,1.0
2018-03-16,68.03,68.14,67.91,67.94,21566,55.5095471648349,55.5993024226348,55.411632338144,55.4361110448167,26430.3179350997,0.0,1.0
2018-03-19,67.49,67.76,67.18,67.76,16810,55.0689304447259,55.2892388047804,54.8159838091078,55.2892388047804,20601.5786186139,0.0,1.0
2018-03-20,67.6,67.65,67.4,67.466,22044,55.1586857025259,55.1994835469804,54.9954943247078,55.0493474793877,27016.1331986154,0.0,1.0
2018-03-21,67.655,67.83,67.33,67.41,24022,55.2035633314259,55.3463557870167,54.9383773424714,55.0036538935987,29440.280879021,0.0,1.0
2018-03-22,66.45,66.94,66.45,66.94,30209,54.2203352800717,54.6201541557261,54.2203352800717,54.6201541557261,37022.7893212199,0.0,1.0
2018-03-23,65.663,66.45,65.663,66.45,16115,53.5781772083574,54.2203352800717,53.5781772083574,54.2203352800717,19749.8179321215,0.0,1.0
2018-03-26,66.75,66.78,65.95,66.54,10975,54.4651223467989,54.4896010534716,53.8123568355264,54.2937714000898,13450.4655169118,0.0,1.0
2018-03-27,66.139,67.24,66.139,67.24,55688,53.9665726875645,54.8649412224533,53.9665726875645,54.8649412224533,68248.7037545133,0.0,1.0
2018-03-28,66.77,67.08,66.471,66.57,24623,54.4814414845807,54.7343881201988,54.2374703747426,54.3182501067625,30176.8394007215,0.0,1.0
2018-03-29,67.32,67.47,67.0,67.09,21040,54.9302177735805,55.0526113069441,54.6691115690715,54.7425476890897,25785.6760342437,0.0,1.0
2018-04-02,66.52,67.34,65.91,67.34,64582,54.277452262308,54.9465369113623,53.7797185599627,54.9465369113623,79148.7894317264,0.0,1.0
2018-04-03,66.8,66.82,66.365,66.66,23886,54.5059201912534,54.5222393290352,54.150978944499,54.3916862267807,29273.6054065563,0.0,1.0
2018-04-04,66.88,66.93,65.97,65.97,17435,54.5711967423806,54.6119945868352,53.8286759733082,53.8286759733082,21367.5504589847,0.0,1.0
2018-04-05,67.52,67.59,67.29,67.29,9129,55.0934091513986,55.150526133635,54.9057390669078,54.9057390669078,11188.0910891925,0.0,1.0
2018-04-06,67.01,67.51,66.89,67.38,19392,54.6772711379624,55.0852495825077,54.5793563112716,54.9791751869259,23765.9614855539,0.0,1.0
2018-04-09,67.58,68.02,67.57,67.67,11837,55.1423665647441,55.5013875959439,55.1342069958532,55.2158026847622,14506.8938791512,0.0,1.0
2018-04-10,68.27,68.4,68.16,68.214,18061,55.7053768182166,55.8114512137984,55.6156215604166,55.6596832324275,22134.7478543001,0.0,1.0
2018-04-11,68.03,68.327,68.03,68.16,15759,55.5095471648349,55.7518863608948,55.5095471648349,55.6156215604166,19313.5203718463,0.0,1.0
2018-04-12,68.26,68.31,68.005,68.05,32206,55.6972172493257,55.7380150937802,55.4891482426076,55.5258663026167,39470.2225455728,0.0,1.0
2018-04-13,68.31,68.47,68.144,68.47,8689,55.7380150937802,55.8685681960347,55.6025662501912,55.8685681960347,10648.8469135714,0.0,1.0
2018-04-16,68.45,68.55,68.34,68.55,9269,55.8522490582529,55.933844747162,55.762493800453,55.933844747162,11359.6687814356,0.0,1.0
2018-04-17,68.8,68.95,68.59,68.61,21935,56.1378339694346,56.2602275027982,55.9664830227256,55.9828021605074,26882.5477096547,0.0,1.0
2018-04-18,69.18,69.23,69.059,69.08,13752,56.4478975872891,56.4886954317436,56.3491668037091,56.36630189838,16853.8315980475,0.0,1.0
2018-04-19,68.94,69.176,68.815,69.14,30889,56.2520679339073,56.4446337597327,56.150073322771,56.4152593117254,37856.1666835434,0.0,1.0
2018-04-20,68.7,68.78,68.575,68.71,18269,56.0562382805256,56.1215148316528,55.9542436693892,56.0643978494165,22389.6632827755,0.0,1.0
2018-04-23,68.57,68.65,68.41,68.65,20389,55.9501638849438,56.015440436071,55.8196107826893,56.015440436071,24987.8397653134,0.0,1.0
2018-04-24,68.212,68.767,68.138,68.72,23296,55.6580513186494,56.1109073920946,55.5976705088567,56.0725574183074,28550.5279892462,0.0,1.0
2018-04-25,68.14,68.195,67.93,68.03,11603,55.5993024226348,55.6441800515348,55.4279514759258,55.5095471648349,14220.1140221164,0.0,1.0
2018-04-26,68.505,68.59,68.355,68.45,17906,55.8971266871529,55.9664830227256,55.7747331537893,55.8522490582529,21944.7868378882,0.0,1.0
2018-04-27,68.63,68.65,68.42,68.51,10707,55.9991212982892,56.015440436071,55.8277703515802,55.9012064715984,13122.0167917608,0.0,1.0
2018-04-30,68.42,68.69,68.42,68.52,9051,55.8277703515802,56.0480787116347,55.8277703515802,55.9093660404893,11092.4978035142,0.0,1.0
2018-05-01,68.17,68.33,67.87,68.33,21821,55.6237811293075,55.754334231562,55.3789940625804,55.754334231562,26742.8344459711,0.0,1.0
2018-05-02,68.068,68.489,68.068,68.4,17543,55.5405535266203,55.8840713769275,55.5405535266203,55.8114512137984,21499.9103930008,0.0,1.0
2018-05-03,68.33,68.42,67.89,68.24,171297,55.754334231562,55.8277703515802,55.3953132003622,55.6808981115439,209933.885344004,0.0,1.0
2018-05-04,68.53,68.62,67.74,67.87,80726,55.9175256093802,55.9909617293983,55.2729196669986,55.3789940625804,98934.1484572411,0.0,1.0
2018-05-07,68.54,68.69,68.445,68.46,11000,55.9256851782711,56.0480787116347,55.8481692738075,55.8604086271438,13481.1043905266,0.0,1.0
2018-05-08,68.49,68.508,68.18,68.29,208181,55.8848873338165,55.8995745578202,55.6319406981985,55.7216959559984,255137.253920384,0.0,1.0
2018-05-09,68.64,68.76,68.28,68.28,18334,56.0072808671801,56.105195693871,55.7135363871075,55.7135363871075,22469.3243541741,0.0,1.0
2018-05-10,69.14,69.17,68.84,68.9,15113,56.4152593117254,56.4397380183982,56.1704722449983,56.2194296583437,18521.811877639,0.0,1.0
2018-05-11,69.33,69.387,69.254,69.34,22103,56.5702911206527,56.6168006633308,56.5082783970818,56.5784506895436,27088.4409403464,0.0,1.0
2018-05-14,69.361,69.58,69.28,69.54,11313,56.5955857842145,56.7742803429253,56.5294932761981,56.7416420673617,13864.7030881843,0.0,1.0
2018-05-15,68.87,68.95,68.67,68.84,32262,56.194950951671,56.2602275027982,56.0317595738529,56.1704722449983,39538.85362247,0.0,1.0
2018-05-16,68.92,68.94,68.655,68.8,71284,56.2357487961255,56.2520679339073,56.0195202205165,56.1378339694346,87362.4586703909,0.0,1.0
2018-05-17,68.99,69.139,68.93,69.0,15432,56.2928657783619,56.4144433548364,56.2439083650164,56.3010253472528,18912.7639049642,0.0,1.0
2018-05-18,68.848,68.95,68.79,68.86,18933,56.176999900111,56.2602275027982,56.1296744005437,56.1867913827801,23203.4317659855,0.0,1.0
2018-05-21,69.32,69.34,69.181,69.28,24667,56.5621315517618,56.5784506895436,56.4487135441782,56.5294932761981,30230.7638182836,0.0,1.0
2018-05-22,69.22,69.44,69.2,69.41,23936,56.4805358628527,56.6600463784526,56.4642167250709,56.6355676717799,29334.8831537859,0.0,1.0
2018-05-23,68.49,68.499,68.18,68.35,93451,55.8848873338165,55.8922309458184,55.6319406981985,55.7706533693439,114529.335127191,0.0,1.0
2018-05-24,68.28,68.36,68.0149,68.35,12120,55.7135363871075,55.7788129382348,55.4972262158096,55.7706533693439,14853.7259284712,0.0,1.0
2018-05-25,67.81,67.9,67.69,67.88,14157,55.3300366492349,55.4034727692531,55.232121822544,55.3871536314713,17350.1813506078,0.0,1.0
2018-05-29,66.465,66.935,66.25,66.93,44699,54.232574633408,54.6160743712806,54.0571439022536,54.6119945868352,54781.0804683773,0.0,1.0
2018-05-30,67.4,67.4123,66.77,66.77,28561,54.9954943247078,55.0055305944436,54.4814414845807,54.4814414845807,35003.0747725301,0.0,1.0
2018-05-31,67.0,67.31,66.78,67.12,26432,54.6691115690715,54.9220582046896,54.4896010534716,54.7670263957624,32393.8682954909,0.0,1.0
2018-06-01,67.55,67.59,67.365,67.53,26445,55.1178878580714,55.150526133635,54.9669358335896,55.1015687202895,32409.8005097706,0.0,1.0
2018-06-04,67.79,68.1,67.63,68.03,99949,55.3137175114531,55.5666641470712,55.1831644091986,55.5095471648349,122492.991157159,0.0,1.0
2018-06-05,67.87,67.87,67.58,67.74,15645,55.3789940625804,55.3789940625804,55.1423665647441,55.2729196669986,19173.8071081626,0.0,1.0
2018-06-06,68.29,68.31,67.824,67.88,13678,55.7216959559984,55.7380150937802,55.3414600456822,55.3871536314713,16763.1405321476,0.0,1.0
2018-06-07,67.94,68.35,67.852,68.35,23394,55.4361110448167,55.7706533693439,55.3643068385767,55.7706533693439,28670.6323738164,0.0,1.0
2018-06-08,68.01,68.073,67.79,67.9,16792,55.493228027053,55.5446333110658,55.3137175114531,55.4034727692531,20579.5186296112,0.0,1.0
2018-06-11,68.49,68.58,68.21,68.21,16445,55.8848873338165,55.9583234538347,55.6564194048712,55.6564194048712,20154.2510638373,0.0,1.0
2018-06-12,68.02,68.34,67.95,68.34,12371,55.5013875959439,55.762493800453,55.4442706137076,55.762493800453,15161.3402195641,0.0,1.0
2018-06-13,68.17,68.315,67.94,68.28,11945,55.6237811293075,55.7420948782257,55.4361110448167,55.7135363871075,14639.2538131673,0.0,1.0
2018-06-14,67.84,68.2,67.84,68.09,21585,55.3545153559076,55.6482598359803,55.3545153559076,55.5585045781803,26453.603479047,0.0,1.0
2018-06-15,67.65,67.66,67.348,67.54,86504,55.1994835469804,55.2076431158713,54.9530645664751,55.1097282891805,106015.404927101,0.0,1.0
2018-06-18,67.11,67.16,66.84,66.9,29855,54.7588668268715,54.799664671326,54.538558466817,54.5875158801625,36588.9428708338,0.0,1.0
2018-06-19,65.54,65.54,65.13,65.19,15901,54.3096825594271,54.3096825594271,53.9699362999006,54.0196552647094,19189.056000459,1.0195,1.0
2018-06-20,65.575,65.609,65.452,65.51,8424,54.3386852888989,54.3668593689572,54.2367614110409,54.2848230770227,10165.9397363604,0.0,1.0
2018-06-21,65.1,65.362,65.079,65.35,16956,53.9450768174962,54.1621829638278,53.9276751798132,54.152239170866,20462.2120334434,0.0,1.0
2018-06-22,65.83,66.035,65.66,65.91,16204,54.5499908893361,54.7198640190993,54.4091204890446,54.6162828424144,19554.711240264,0.0,1.0
2018-06-25,64.98,65.21,64.769,65.21,25000,53.8456388878787,54.036228252979,53.6707938616346,54.036228252979,30169.5742413355,0.0,1.0
2018-06-26,65.015,65.27,64.78,65.09,98213,53.8746416173505,54.0859472177877,53.6799090051829,53.9367903233615,118521.775798571,0.0,1.0
2018-06-27,64.52,65.33,64.52,65.15,30453,53.4644601576783,54.1356661825965,53.4644601576783,53.9865092881702,36750.1617748556,0.0,1.0
2018-06-28,64.57,64.71,64.32,64.44,68637,53.5058926283523,53.6219035462394,53.2987302749825,53.3981682046,82829.9626881017,0.0,1.0
2018-06-29,65.13,65.4,65.05,65.16,27542,53.9699362999006,54.19367164154,53.9036443468223,53.994795782305,33237.2165501945,0.0,1.0
2018-07-02,64.51,64.52,64.18,64.2,36166,53.4561736635435,53.4644601576783,53.1827193570954,53.199292345365,43644.5128804856,0.0,1.0
2018-07-03,64.69,65.01,64.69,65.01,19459,53.6053305579698,53.8704983702831,53.6053305579698,53.8704983702831,23482.7898064859,0.0,1.0
2018-07-05,65.4,65.455,65.13,65.27,41769,54.19367164154,54.2392473592814,53.9699362999006,54.0859472177877,50406.1178594537,0.0,1.0
2018-07-06,65.76,65.83,65.21,65.36,28897,54.4919854303925,54.5499908893361,54.036228252979,54.1605256650008,34872.4074740749,0.0,1.0
2018-07-09,66.25,66.32,66.14,66.25,21935,54.8980236429973,54.9560291019409,54.8068722075146,54.8980236429973,26470.7844393478,0.0,1.0
2018-07-10,66.33,66.33,66.1,66.1,14637,54.9643155960757,54.9643155960757,54.7737262309754,54.7737262309754,17663.6823268171,0.0,1.0
2018-07-11,65.14,65.648,65.1,65.52,21195,53.9782227940354,54.3991766960828,53.9450768174962,54.2931095711575,25577.7650418042,0.0,1.0
2018-07-12,65.69,65.725,65.389,65.52,23047,54.433979971449,54.4629827009207,54.1845564979917,54.2931095711575,27812.7271016024,0.0,1.0
2018-07-13,65.89,65.89,65.558,65.66,15775,54.5997098541448,54.5997098541448,54.3245982488697,54.4091204890446,19037.0013462827,0.0,1.0
2018-07-16,65.88,65.89,65.765,65.86,10628,54.59142336001,54.5997098541448,54.4961286774599,54.5748503717404,12825.6894014766,0.0,1.0
2018-07-17,65.92,66.01,65.63,65.66,23541,54.6245693365492,54.6991477837623,54.3842610066402,54.4091204890446,28408.8778886112,0.0,1.0
2018-07-18,65.98,66.075,65.859,65.91,12027,54.674288301358,54.7530099956385,54.574021722327,54.6162828424144,14513.9787760217,0.0,1.0
2018-07-19,65.74,65.95,65.626,65.63,35201,54.4754124421229,54.6494288189536,54.3809464089863,54.3842610066402,42479.9673147701,0.0,1.0
2018-07-20,66.13,66.18,65.76,65.8,18155,54.7985857133798,54.8400181840538,54.4919854303925,54.5251314069317,21909.1448140579,0.0,1.0
2018-07-23,66.01,66.14,65.96,66.02,13251,54.6991477837623,54.8068722075146,54.6577153130884,54.7074342778971,15991.0811308775,0.0,1.0
2018-07-24,66.48,66.76,66.355,66.58,42618,55.0886130080976,55.3206348438717,54.9850318314127,55.1714779494455,51430.6766006894,0.0,1.0
2018-07-25,66.98,67.14,66.27,66.49,32594,55.5029377148372,55.6355216209938,54.9145966312669,55.0968995022323,39333.8841128835,0.0,1.0
2018-07-26,66.65,66.85,66.61,66.77,51486,55.229483408389,55.3952132910849,55.1963374318498,55.3289213380065,62132.427975576,0.0,1.0
2018-07-27,66.815,67.099,66.72,66.98,19113,55.3662105616131,55.6015469950412,55.2874888673326,55.5029377148372,23065.2428989858,0.0,1.0
2018-07-30,66.85,67.08,66.78,67.05,11617,55.3952132910849,55.5858026561851,55.3372078321413,55.5609431737807,14019.1977584638,0.0,1.0
2018-07-31,66.88,67.083,66.8,67.06,134658,55.4200727734892,55.5882886044255,55.3537808204109,55.5692296679155,162502.98112759,0.0,1.0
2018-08-01,66.61,66.77,66.45,66.75,32160,55.1963374318498,55.3289213380065,55.0637535256932,55.3123483497369,38810.140304054,0.0,1.0
2018-08-02,66.02,66.09,65.78,65.82,29346,54.7074342778971,54.7654397368407,54.5085584186621,54.5417043952013,35414.2530274493,0.0,1.0
2018-08-03,66.13,66.154,65.81,65.88,24931,54.7985857133798,54.8184732993033,54.5334179010665,54.59142336001,30086.3062164294,0.0,1.0
2018-08-06,65.76,65.935,65.655,65.7,20119,54.4919854303925,54.6369990777514,54.4049772419772,54.4422664655838,24279.2665664572,0.0,1.0
2018-08-07,66.35,66.54,66.35,66.45,162942,54.9808885843453,55.1383319729063,54.9808885843453,55.0637535256932,196635.630641267,0.0,1.0
2018-08-08,66.3,66.44,66.17,66.3,44906,54.9394561136713,55.0554670315584,54.831731689919,54.9394561136713,54191.7960352565,0.0,1.0
2018-08-09,66.118,66.359,66.08,66.338,18475,54.7886419204181,54.9883464290666,54.7571532427059,54.9709447913835,22295.3153643469,0.0,1.0
2018-08-10,64.86,65.05,64.712,64.95,49517,53.7462009582612,53.9036443468223,53.6235608450663,53.8207794054744,59756.2723083285,0.0,1.0
2018-08-13,64.6,64.8,64.461,64.745,12826,53.5307521107566,53.6964819934525,53.415569842283,53.6509062757111,15478.1983687748,0.0,1.0
2018-08-14,64.59,64.71,64.53,64.71,37577,53.5224656166219,53.6219035462394,53.4727466518131,53.6219035462394,45347.2836506665,0.0,1.0
2018-08-15,63.779,63.8,63.39,63.79,54244,52.8504309422902,52.8678325799733,52.5280863204468,52.8595460858385,65460.7354058802,0.0,1.0
2018-08-16,64.2,64.4,64.118,64.14,22744,53.199292345365,53.3650222280608,53.1313430934597,53.1495733805562,27447.0718617974,0.0,1.0
2018-08-17,64.57,64.67,64.119,64.14,32340,53.5058926283523,53.5887575697002,53.1321717428731,53.1495733805562,39027.3612385916,0.0,1.0
2018-08-20,64.87,64.946,64.77,64.77,10674,53.754487452396,53.8174648078204,53.6716225110481,53.6716225110481,12881.2014180806,0.0,1.0
2018-08-21,65.31,65.46,65.142,65.28,30269,54.1190931943269,54.2433906063488,53.9798800928624,54.0942337119225,36528.1137084394,0.0,1.0
2018-08-22,65.61,65.735,65.5,65.63,46031,54.3676880183706,54.4712691950555,54.2765365828879,54.3842610066402,55549.4268761166,0.0,1.0
2018-08-23,65.08,65.32,65.039,65.25,32518,53.9285038292267,54.1273796884617,53.894529203274,54.0693742295181,39242.1686071899,0.0,1.0
2018-08-24,65.49,65.59,65.22,65.42,39269,54.2682500887531,54.3511150301011,54.0445147471138,54.2102446298096,47389.1604353202,0.0,1.0
2018-08-27,66.36,66.37,66.0,66.02,30487,54.98917507848,54.9974615726148,54.6908612896275,54.7074342778971,36791.1923958238,0.0,1.0
2018-08-28,66.275,66.57,66.275,66.53,63613,54.9187398783343,55.1631914553107,54.9187398783343,55.1300454787715,76767.0850485631,0.0,1.0
2018-08-29,66.63,66.65,66.24,66.32,20676,55.2129104201194,55.229483408389,54.8897371488625,54.9560291019409,24951.4446805541,0.0,1.0
2018-08-30,66.0,66.18,65.9,66.12,12523,54.6908612896275,54.8400181840538,54.6079963482796,54.790299219245,15112.5431289698,0.0,1.0
2018-08-31,65.47,65.84,65.26,65.8,27614,54.2516771004836,54.5582773834709,54.0776607236529,54.5251314069317,33324.1049240095,0.0,1.0
2018-09-04,64.9,64.9,64.58,64.65,41216,53.7793469348004,53.7793469348004,53.5141791224871,53.5721845814306,49738.7668772354,0.0,1.0
2018-09-05,64.35,64.55,64.224,64.53,34250,53.3235897573868,53.4893196400827,53.2191799312885,53.4727466518131,41332.3167106297,0.0,1.0
2018-09-06,64.15,64.38,63.911,64.28,20379,53.157859874691,53.3484492397912,52.9598126648695,53.2655842984433,24593.0301385671,0.0,1.0
2018-09-07,63.67,63.859,63.536,63.64,33869,52.760108156221,52.9167228953686,52.6490691348148,52.7352486738166,40872.5323991917,0.0,1.0
2018-09-10,64.12,64.334,64.066,64.23,38516,53.1330003922866,53.3103313667712,53.0882533239588,53.2241518277693,46480.4528591712,0.0,1.0
2018-09-11,64.1827,64.233,63.7884,63.86,23952,53.1849567105118,53.2266377760098,52.8582202467769,52.917551544782,28904.8656891387,0.0,1.0
2018-09-12,64.51,64.62,64.278,64.37,13426,53.4561736635435,53.5473250990262,53.2639269996163,53.3401627456564,16202.2681505668,0.0,1.0
2018-09-13,65.03,65.156,64.827,65.13,27983,53.8870713585527,53.9914811846511,53.7188555276164,53.9699362999006,33769.4078398117,0.0,1.0
2018-09-14,65.0,65.219,64.91,65.149,19302,53.8622118761483,54.0436860977003,53.7876334289352,53.9856806387567,23293.3248802503,0.0,1.0
2018-09-17,65.14,65.45,65.131,65.37,9803,53.9782227940354,54.235104112214,53.9707649493141,54.1688121591356,11830.0934515125,0.0,1.0
2018-09-18,65.76,65.85,65.59,65.59,14559,54.4919854303925,54.5665638776056,54.3511150301011,54.3511150301011,17569.5532551842,0.0,1.0
2018-09-19,66.04,66.088,65.87,65.87,25932,54.7240072661667,54.7637824380137,54.5831368658752,54.5831368658752,31294.2959690525,0.0,1.0
2018-09-20,66.81,66.85,66.53,66.66,24311,55.3620673145457,55.3952132910849,55.1300454787715,55.2377699025238,29338.1007752443,0.0,1.0
2018-09-21,66.84,66.899,66.72,66.78,12921,55.3869267969501,55.4358171123453,55.2874888673326,55.3372078321413,15592.8427508918,0.0,1.0
2018-09-24,66.57,66.81,66.555,66.81,33919,55.1631914553107,55.3620673145457,55.1507617141085,55.3620673145457,40932.8715476743,0.0,1.0
2018-09-25,66.96,67.13,66.9,67.06,40343,55.4863647265676,55.627235126859,55.4366457617588,55.5692296679155,48685.2453447279,0.0,1.0
2018-09-26,66.99,67.334,66.93,66.94,23391,55.5112242089719,55.7962796072088,55.4615052441632,55.469791738298,28227.8604431632,0.0,1.0
2018-09-27,66.78,67.12,66.78,66.96,51721,55.3372078321413,55.6189486327242,55.3372078321413,55.4863647265676,62416.0219734446,0.0,1.0
2018-09-28,66.218,66.5,66.19,66.19,36097,54.871506861766,55.1051859963671,54.8483046781886,54.8483046781886,43561.2448555795,0.0,1.0
2018-10-01,66.33,66.528,66.29,66.49,20442,54.9643155960757,55.1283881799446,54.9311696195365,55.0968995022323,24669.0574656552,0.0,1.0
2018-10-02,65.84,65.976,65.73,65.75,25900,54.5582773834709,54.670973703704,54.4671259479882,54.4836989362577,31255.6789140236,0.0,1.0
2018-10-03,65.82,66.041,65.754,65.97,27738,54.5417043952013,54.7248359155802,54.4870135339117,54.6660018072232,33473.7460122465,0.0,1.0
2018-10-04,65.027,65.37,64.75,65.37,54540,53.8845854103123,54.1688121591356,53.6550495227785,54.1688121591356,65817.9431648975,0.0,1.0
2018-10-05,64.69,64.88,64.42,64.86,20241,53.6053305579698,53.7627739465308,53.3815952163304,53.7462009582612,24426.4940887549,0.0,1.0
2018-10-08,64.32,64.32,63.76,63.96,36102,53.2987302749825,53.2987302749825,52.8346866034341,53.00041648613,43567.2787704277,0.0,1.0
2018-10-09,64.167,64.24,63.69,63.69,25963,53.1719469147202,53.2324383219041,52.7766811444906,52.7766811444906,31331.7062411117,0.0,1.0
2018-10-10,62.658,63.84,62.658,63.84,148732,51.92151494978,52.9009785565125,51.92151494978,52.9009785565125,179487.244642493,0.0,1.0
2018-10-11,61.93,62.736,61.637,62.58,91346,51.3182581767672,51.9861496040314,51.0754638986178,51.8568802955287,110234.797145961,0.0,1.0
2018-10-12,62.15,62.34,61.56,62.34,63542,51.5005610477326,51.6580044362936,51.0116578937799,51.6580044362936,76681.4034577176,0.0,1.0
2018-10-15,62.06,62.274,61.862,61.87,76986,51.4259826005195,51.603313575004,51.2619100166506,51.2685392119584,92905.3937017382,0.0,1.0
2018-10-16,63.08,63.149,62.71,62.79,60605,52.2712050022683,52.3283818117983,51.9646047192809,52.0308966723593,73137.0818758455,0.0,1.0
2018-10-17,62.62,62.96,62.4,62.77,35333,51.8900262720678,52.1717670726508,51.7077234011024,52.0143236840897,42639.2626667643,0.0,1.0
2018-10-18,61.66,62.389,61.43,62.37,175726,51.0945228351278,51.6986082575541,50.9039334700276,51.682863918698,212063.144125317,0.0,1.0
2018-10-19,62.03,62.307,61.94,61.94,78129,51.4011231181151,51.6306590056488,51.326544670902,51.326544670902,94284.746636052,0.0,1.0
2018-10-22,61.74,62.055,61.59,62.02,19564,51.1608147882061,51.4218393534521,51.0365173761842,51.3928366239803,23609.5020182995,0.0,1.0
2018-10-23,61.13,61.235,60.34,60.64,32242,50.6553386459838,50.7423468343991,50.0007056093352,50.249300433379,38909.0965075656,0.0,1.0
2018-10-24,59.425,60.72,59.425,60.72,49078,49.2424913960018,50.3155923864573,49.2424913960018,50.3155923864573,59226.4945846505,0.0,1.0
2018-10-25,60.16,60.44,59.743,59.9,28174,49.851548714909,50.0835705506831,49.5060019094881,49.6360998674044,33999.9033870154,0.0,1.0
2018-10-26,59.68,60.047,58.86,59.31,39936,49.453796996439,49.7579113311858,48.774304477386,49.1471967134517,48194.0846760789,0.0,1.0
2018-10-29,59.58,60.469,59.13,60.35,36333,49.370932055091,50.1076013836741,48.9980398190254,50.00899210347,43846.0456364178,0.0,1.0
2018-10-30,60.29,60.29,59.71,59.73,83773,49.9592731386613,49.9592731386613,49.4786564788433,49.4952294671129,101095.829716776,0.0,1.0
2018-10-31,60.78,61.05,60.73,60.78,38483,50.3653113512661,50.5890466929055,50.3238788805921,50.3653113512661,46440.6290211726,0.0,1.0
2018-11-01,61.41,61.49,61.05,61.22,27453,50.887360481758,50.9536524348363,50.5890466929055,50.7299170931969,33129.8128658953,0.0,1.0
2018-11-02,61.545,62.1,61.26,61.94,269759,50.9992281525777,51.4591285770586,50.7630630697361,51.326544670902,325540.567110737,0.0,1.0
2018-11-05,61.57,61.72,61.399,61.52,44922,51.0199443879147,51.1442417999365,50.8782453382097,50.9785119172407,54211.1045627709,0.0,1.0
2018-11-06,61.84,61.85,61.51,61.51,79894,51.243679729554,51.2519662236888,50.9702254231059,50.9702254231059,96414.7185774904,0.0,1.0
2018-11-07,62.55,62.55,62.163,62.34,30458,51.8320208131243,51.8320208131243,51.5113334901078,51.6580044362936,36756.1956897039,0.0,1.0
2018-11-08,62.05,62.51,61.91,62.38,58551,51.4176961063847,51.7988748365851,51.3016851884976,51.6911504128328,70658.3496561774,0.0,1.0
2018-11-09,61.63,61.685,61.36,61.54,63850,51.0696633527234,51.1152390704648,50.845928011084,50.9950849055103,77053.0926123709,0.0,1.0
2018-11-12,60.66,61.28,60.61,61.28,60018,50.2658734216486,50.7796360580057,50.2244409509746,50.7796360580057,72428.7002726589,0.0,1.0
2018-11-13,60.98,61.38,60.75,60.84,32384,50.5310412339619,50.8625009993536,50.3404518688617,50.4150303160748,39080.4596892564,0.0,1.0
2018-11-14,61.04,61.45,60.757,61.292,85941,50.5807601987707,50.9205064582972,50.3462524147561,50.7895798509674,103712.135194985,0.0,1.0
2018-11-15,61.16,61.22,60.374,60.55,122879,50.6801981283882,50.7299170931969,50.0288796893935,50.1747219861659,148288.284528043,0.0,1.0
2018-11-16,61.221,61.3,60.8,60.83,50053,50.7307457426104,50.7962090462753,50.3818843395357,50.40674382194,60403.1079800627,0.0,1.0
2018-11-19,60.85,61.28,60.651,61.28,60212,50.4233168102096,50.7796360580057,50.2584155769273,50.7796360580057,72662.8161687718,0.0,1.0
2018-11-20,59.68,60.14,59.56,59.95,34643,49.453796996439,49.8349757266394,49.3543590668215,49.6775323380783,41806.5824177034,0.0,1.0
2018-11-21,60.46,60.75,60.35,60.35,47891,50.1001435389527,50.3404518688617,50.00899210347,50.00899210347,57794.043199672,0.0,1.0
2018-11-23,60.09,60.33,60.07,60.07,8562,49.7935432559654,49.9924191152004,49.7769702676958,49.7769702676958,10332.4757861726,0.0,1.0
2018-11-26,61.04,61.1,60.88,60.91,74141,50.5807601987707,50.6304791635794,50.448176292614,50.4730357750184,89472.0961530742,0.0,1.0
2018-11-27,60.9,60.9,60.57,60.68,50039,50.4647492808836,50.4647492808836,50.1912949744355,50.2824464099182,60386.2130184875,0.0,1.0
2018-11-28,61.68,61.73,60.74,60.92,73392,51.1110958233974,51.1525282940713,50.3321653747269,50.4813222691532,88568.2157088038,0.0,1.0
2018-11-29,61.36,61.54,61.21,61.35,77552,50.845928011084,50.9950849055103,50.7216305990621,50.8376415169492,93588.4328625621,0.0,1.0
2018-11-30,61.19,61.22,60.96,61.11,58745,50.7050576107926,50.7299170931969,50.5144682456923,50.6387656577142,70892.4655522901,0.0,1.0
2018-12-03,61.98,62.11,61.74,62.11,105235,51.3596906474411,51.4674150711934,51.1608147882061,51.4674150711934,126995.805811478,0.0,1.0
2018-12-04,60.33,61.64,60.28,61.64,46185,49.9924191152004,51.0779498468582,49.9509866445265,51.0779498468582,55735.2714534433,0.0,1.0
2018-12-06,59.83,59.83,58.68,59.44,190518,49.5780944084608,49.5780944084608,48.6251475829598,49.2549211372039,229913.87781243,0.0,1.0
2018-12-07,59.15,60.09,59.02,59.92,86928,49.014612807295,49.7935432559654,48.9068883835427,49.652672855674,104903.229986032,0.0,1.0
2018-12-10,58.67,58.94,58.15,58.92,87898,48.616861088825,48.8405964304643,48.1859633938158,48.8240234421948,106073.809466596,0.0,1.0
2018-12-11,58.88,59.187,58.47,59.18,183376,48.7908774656556,49.0452728355937,48.4511312061291,49.0394722896994,221295.033843166,0.0,1.0
2018-12-12,59.56,60.034,59.56,59.68,156258,49.3543590668215,49.7471388888106,49.3543590668215,49.453796996439,188569.493272104,0.0,1.0
2018-12-13,59.58,59.82,59.45,59.71,46941,49.370932055091,49.569807914326,49.2632076313387,49.4786564788433,56647.5993785012,0.0,1.0
2018-12-14,58.79,59.06,58.765,58.81,61591,48.7162990184425,48.9400343600819,48.6955827831055,48.732872006712,74326.9698839238,0.0,1.0
2018-12-17,58.24,58.78,58.1,58.77,155158,48.2605418410289,48.7080125243077,48.1445309231418,48.6997260301729,187242.032005485,0.0,1.0
2018-12-18,57.78,58.2,57.62,57.97,123827,48.315247618008,48.6664487948782,48.181456693486,48.4741243408778,148084.184863689,0.526018,1.0
2018-12-19,57.27,58.41,56.955,58.08,248888,47.8887890460941,48.8420493833133,47.6253881634414,48.5661056014867,297644.105101099,0.0,1.0
2018-12-20,56.87,57.47,56.831,57.36,312022,47.5543117347891,48.0560277017466,47.5217001969368,47.9640464411377,373145.788313841,0.0,1.0
2018-12-21,55.95,56.93,55.82,56.76,186656,46.7850139187876,47.6044833314848,46.6763087926134,47.4623304741802,223221.119868177,0.0,1.0
2018-12-24,55.2,56.325,55.2,56.08,235591,46.1578689600907,47.098586398136,46.1578689600907,46.8937190449617,281742.279117005,0.0,1.0
2018-12-26,56.62,56.81,55.37,55.72,601445,47.3452634152234,47.5041401380933,46.3000218173953,46.5926894647872,719265.528239734,0.0,1.0
2018-12-27,56.84,56.84,55.59,55.91,200585,47.5292259364412,47.5292259364412,46.4839843386131,46.7515661876571,239878.751975604,0.0,1.0
2018-12-28,57.16,57.35,56.85,57.35,324305,47.7968077854852,47.9556845083551,47.5375878692238,47.9556845083551,387834.975992463,0.0,1.0
2018-12-31,57.38,57.58,56.88,57.58,273750,47.980770306703,48.1480089623555,47.5626736675717,48.1480089623555,327376.465604713,0.0,1.0
2019-01-02,56.84,57.04,56.336,56.36,63991,47.5292259364412,47.6964645920937,47.1077845241969,47.1278531628752,76526.565883146,0.0,1.0
2019-01-03,56.62,56.91,56.503,56.83,58789,47.3452634152234,47.5877594659196,47.2474288016667,47.5208640036586,70305.5161148329,0.0,1.0
2019-01-04,58.33,58.485,57.49,57.5,38290,48.7751539210524,48.904763879183,48.0727515673118,48.0811135000945,45790.848832893,0.0,1.0
2019-01-07,58.56,58.76,58.245,58.33,46593,48.9674783750527,49.1347170307052,48.7040774924,48.7751539210524,55720.3713677458,0.0,1.0
2019-01-08,59.0,59.15,58.78,59.08,50693,49.3354034174882,49.4608324092276,49.1514408962705,49.4022988797492,60623.5440032868,0.0,1.0
2019-01-09,59.59,59.7,59.35,59.45,38806,49.8287574516631,49.920738712272,49.6280710648801,49.7116903927064,46407.9310475124,0.0,1.0
2019-01-10,59.84,59.849,59.41,59.41,34930,50.0378057712287,50.0453315107331,49.6782426615759,49.6782426615759,41772.6390632791,0.0,1.0
2019-01-11,59.43,59.6,59.24,59.41,50959,49.6949665271411,49.8371193844457,49.5360898042712,49.6782426615759,60941.6522767145,0.0,1.0
2019-01-14,59.23,59.35,59.0,59.03,79125,49.5277278714886,49.6280710648801,49.3354034174882,49.3604892158361,94625.2523871158,0.0,1.0
2019-01-15,59.33,59.53,59.21,59.21,67577,49.6113471993149,49.7785858549674,49.5110040059234,49.5110040059234,80815.0480955971,0.0,1.0
2019-01-16,59.603,59.71,59.5,59.5,44852,49.8396279642805,49.9291006450546,49.7535000566195,49.7535000566195,53638.3168412881,0.0,1.0
2019-01-17,59.72,59.865,59.25,59.25,192154,49.9374625778372,50.0587106031853,49.5444517370539,49.5444517370539,229796.154782861,0.0,1.0
2019-01-18,60.48,60.51,60.19,60.38,44090,50.5729694693167,50.5980552676646,50.3304734186206,50.4893501414905,52727.0442685364,0.0,1.0
2019-01-22,59.6,59.9399,59.5286,59.9,64151,49.8371193844457,50.1213414797272,49.7774151843778,50.0879773679245,76717.9092055086,0.0,1.0
2019-01-23,59.91,60.13,59.67,60.03,70791,50.0963393007071,50.2803018219249,49.8956529139241,50.1966824940986,84658.6570835554,0.0,1.0
2019-01-24,60.04,60.13,59.781,59.95,90039,50.2050444268812,50.2803018219249,49.9884703678113,50.1297870318376,107677.258763773,0.0,1.0
2019-01-25,60.6,60.78,60.48,60.48,641722,50.6733126627083,50.8238274527955,50.5729694693167,50.5729694693167,767432.621957215,0.0,1.0
2019-01-28,60.35,60.43,60.15,60.21,90164,50.4642643431426,50.5311598054036,50.2970256874901,50.3471972841859,107826.745734369,0.0,1.0
2019-01-29,60.59,60.819,60.56,60.67,67327,50.6649507299256,50.8564389906477,50.6398649315778,50.7318461921866,80516.0741544057,0.0,1.0
2019-01-30,61.21,61.4,60.619,60.71,72430,51.1833905624484,51.3422672853183,50.6892003349952,50.7652939233171,86618.7302420069,0.0,1.0
2019-01-31,61.13,61.23,60.9,60.99,72560,51.1164951001874,51.2001144280136,50.924170646187,50.9994280412306,86774.1966914265,0.0,1.0
2019-02-01,61.07,61.21,60.92,61.09,113897,51.0663235034916,51.1833905624484,50.9408945117523,51.0830473690569,136208.939919562,0.0,1.0
2019-02-04,61.195,61.21,60.84,60.94,88421,51.1708476632745,51.1833905624484,50.8739990494913,50.9576183773175,105742.299416381,0.0,1.0
2019-02-05,61.81,61.81,61.54,61.54,108594,51.6851065294059,51.6851065294059,51.459334344275,51.459334344275,129867.104679007,0.0,1.0
2019-02-06,61.4,61.64,61.33,61.64,41507,51.3422672853183,51.5429536721013,51.2837337558399,51.5429536721013,49638.0455081455,0.0,1.0
2019-02-07,60.67,61.003,60.498,60.98,86374,50.7318461921866,51.010298553848,50.5880209483255,50.991066108448,103294.300785905,0.0,1.0
2019-02-08,60.45,60.45,60.074,60.22,73259,50.5478836709689,50.5478836709689,50.2334749983422,50.3555592169685,87610.127830998,0.0,1.0
2019-02-11,60.3,60.455,60.22,60.45,54192,50.4224546792295,50.5520646373602,50.3555592169685,50.5478836709689,64807.9832842032,0.0,1.0
2019-02-12,61.06,61.07,60.862,60.89,103808,51.057961570709,51.0663235034916,50.892395301613,50.9158087134044,124143.547548837,0.0,1.0
2019-02-13,61.07,61.34,61.07,61.19,47596,51.0663235034916,51.2920956886225,51.0663235034916,51.1666666968831,56919.8548198062,0.0,1.0
2019-02-14,61.1,61.29,60.901,61.17,53188,51.0914093018395,51.2502860247094,50.9250068394653,51.1499428313179,63607.3039363781,0.0,1.0
2019-02-15,61.94,61.94,61.6,61.6,36890,51.79381165558,51.79381165558,51.5095059409708,51.5095059409708,44116.5947622206,0.0,1.0
2019-02-19,62.18,62.2999,61.79,61.79,37721,51.994498042363,52.0947576164267,51.6683826638406,51.6683826638406,45110.3841427412,0.0,1.0
2019-02-20,62.42,62.605,62.25,62.25,66977,52.195184429146,52.3498801856246,52.0530315718414,52.0530315718414,80097.5106367375,0.0,1.0
2019-02-21,62.26,62.37,62.135,62.3,28154,52.061393504624,52.1533747652329,51.9568693448412,52.0948412357545,33669.2493612241,0.0,1.0
2019-02-22,62.47,62.62,62.38,62.48,53883,52.2369940930592,52.3624230847985,52.1617366980155,52.2453560258418,64438.4514928904,0.0,1.0
2019-02-25,62.65,62.9,62.65,62.88,48643,52.3875088831464,52.596557202712,52.3875088831464,52.5798333371468,58171.9576855163,0.0,1.0
2019-02-26,63.0,63.12,62.75,62.75,115752,52.6801765305383,52.7805197239298,52.4711282109727,52.4711282109727,138427.326563203,0.0,1.0
2019-02-27,62.72,62.91,62.61,62.83,49242,52.4460424126248,52.6049191354947,52.3540611520159,52.5380236732337,58888.2992486111,0.0,1.0
2019-02-28,62.61,62.79,62.55,62.6,59618,52.3540611520159,52.5045759421032,52.3038895553201,52.3456992192333,71296.913703824,0.0,1.0
2019-03-01,62.89,63.07,62.748,62.94,55814,52.5881952699294,52.7387100600167,52.4694558244161,52.6300049338425,66747.7262146538,0.0,1.0
2019-03-04,62.76,62.99,62.465,62.99,75978,52.4794901437553,52.6718145977557,52.2328131266678,52.6718145977557,90861.7684153969,0.0,1.0
2019-03-05,62.85,62.94,62.67,62.71,57685,52.5547475387989,52.6300049338425,52.4042327487117,52.4376804798422,68985.2471905311,0.0,1.0
2019-03-06,62.67,62.9,62.62,62.9,60209,52.4042327487117,52.596557202712,52.3624230847985,52.596557202712,72003.6881008006,0.0,1.0
2019-03-07,61.78,62.41,61.78,62.38,46278,51.660020731058,52.1868224963634,51.660020731058,52.1617366980155,55343.6642018445,0.0,1.0
2019-03-08,61.77,61.81,61.45,61.49,34947,51.6516587982754,51.6851065294059,51.3840769492314,51.4175246803619,41792.9692912801,0.0,1.0
2019-03-11,62.39,62.39,61.89,61.89,45544,52.1700986307982,52.1700986307982,51.7520019916669,51.7520019916669,54465.8767105061,0.0,1.0
2019-03-12,62.39,62.48,62.31,62.31,74125,52.1700986307982,52.2453560258418,52.1032031685371,52.1032031685371,88645.7735632853,0.0,1.0
2019-03-13,62.92,62.976,62.61,62.61,99567,52.6132810682773,52.66010789186,52.3540611520159,52.3540611520159,119071.753610464,0.0,1.0
2019-03-14,62.88,63.05,62.815,62.85,92890,52.5798333371468,52.7219861944514,52.5254807740597,52.5547475387989,111086.757589121,0.0,1.0
2019-03-15,63.5,63.57,63.3314,63.35,41155,53.0982731696695,53.1568066991479,52.9572909829545,52.9728441779302,49217.0901989479,0.0,1.0
2019-03-18,63.76,63.83,63.573,63.69,95646,53.3156834220178,53.3742169514962,53.1593152789827,53.2571498925394,114382.646316816,0.0,1.0
2019-03-19,63.955,64.2,63.865,64.17,75729,53.478741111279,53.6836084644533,53.4034837162354,53.6585226661054,90563.9903699702,0.0,1.0
2019-03-20,63.97,64.25,63.525,63.7,85279,53.4912840104529,53.7254181283664,53.1191780016261,53.265511825322,101984.794923486,0.0,1.0
2019-03-21,63.95,63.95,63.52,63.52,41377,53.4745601448877,53.4745601448877,53.1149970352348,53.1149970352348,49482.5790587259,0.0,1.0
2019-03-22,62.672,63.236,62.645,63.11,82609,52.4059051352682,52.8775181442082,52.3833279167551,52.7721577911472,98791.7532315608,0.0,1.0
2019-03-25,62.704,62.76,62.5,62.62,42870,52.4326633201726,52.4794901437553,52.262079891407,52.3624230847985,51268.0514355217,0.0,1.0
2019-03-26,63.08,63.22,62.958,63.13,52899,52.7470719927993,52.864139051756,52.6450564128513,52.7888816567124,63261.6900603607,0.0,1.0
2019-03-27,63.02,63.24,62.662,63.09,66247,52.6969003961035,52.8808629173213,52.3975432024856,52.7554339255819,79224.5067284583,0.0,1.0
2019-03-28,62.82,62.945,62.65,62.92,57766,52.529661740451,52.6341859002338,52.3875088831464,52.6132810682773,69082.1147474772,0.0,1.0
2019-03-29,63.18,63.22,62.92,63.17,44543,52.8306913206255,52.864139051756,52.6132810682773,52.8223293878429,53268.7850499754,0.0,1.0
2019-04-01,63.96,63.99,63.69,63.73,40818,53.4829220776703,53.5080078760182,53.2571498925394,53.2905976236699,48814.0733262217,0.0,1.0
2019-04-02,64.04,64.04,63.74,63.88,87021,53.5498175399313,53.5498175399313,53.2989595564525,53.4160266154093,104068.045345709,0.0,1.0
2019-04-03,64.51,64.64,64.41,64.46,40887,53.9428283807147,54.0515335068888,53.8592090528884,53.9010187168015,48896.5901339906,0.0,1.0
2019-04-04,64.39,64.41,64.256,64.3,77342,53.8424851873232,53.8592090528884,53.730435288036,53.7672277922795,92492.9702385379,0.0,1.0
2019-04-05,64.51,64.51,64.34,64.34,47785,53.9428283807147,53.9428283807147,53.80067552341,53.80067552341,57145.879119347,0.0,1.0
2019-04-08,64.59,64.59,64.37,64.51,114821,54.0097238429757,54.0097238429757,53.8257613217579,53.9428283807147,137313.947606206,0.0,1.0
2019-04-09,64.19,64.37,64.11,64.37,68920,53.6752465316707,53.8257613217579,53.6083510694097,53.8257613217579,82421.136107678,0.0,1.0
2019-04-10,64.4,64.48,64.23,64.27,44965,53.8508471201058,53.9177425823668,53.7086942628012,53.7421419939317,53773.4530627066,0.0,1.0
2019-04-11,64.35,64.456,64.195,64.39,44099,53.8090374561927,53.8976739436885,53.679427498062,53.8424851873232,52737.8073304192,0.0,1.0
2019-04-12,64.75,64.75,64.623,64.71,55060,54.1435147674977,54.1435147674977,54.0373182211583,54.1100670363672,65846.0208080202,0.0,1.0
2019-04-15,64.74,64.83,64.69,64.81,54434,54.1351528347151,54.2104102297587,54.0933431708019,54.1936863641934,65097.3900592766,0.0,1.0
2019-04-16,64.9,65.0299,64.85,64.99,80703,54.2689437592371,54.3775652660834,54.2271340953239,54.3442011542807,96512.3759039166,0.0,1.0
2019-04-17,65.11,65.174,64.93,65.13,50303,54.4445443476722,54.498060717481,54.2940295575849,54.4612682132374,60157.1446550279,0.0,1.0
2019-04-18,65.06,65.13,64.88,65.11,100733,54.4027346837591,54.4612682132374,54.2522198936718,54.4445443476722,120466.168072181,0.0,1.0
2019-04-22,65.01,65.1,64.84,64.93,70617,54.3609250198459,54.4361824148896,54.2187721625413,54.2940295575849,84450.5712204861,0.0,1.0
2019-04-23,65.07,65.12,64.83,64.83,51973,54.4110966165417,54.4529062804548,54.2104102297587,54.2104102297587,62154.2905821873,0.0,1.0
2019-04-24,64.63,64.82,64.54,64.72,46088,54.0431715741062,54.2020482969761,53.9679141790626,54.1184289691498,55116.4440065389,0.0,1.0
2019-04-25,64.525,64.58,64.35,64.5,61558,53.9553712798886,54.001361910193,53.8090374561927,53.9344664479321,73616.9514874702,0.0,1.0
2019-04-26,64.8,64.8599,64.6739,64.73,51276,54.1853244314108,54.2354124087787,54.0798804590219,54.1267909019324,61320.7512341453,0.0,1.0
2019-04-29,65.07,65.1,64.825,64.85,74568,54.4110966165417,54.4361824148896,54.2062292633674,54.2271340953239,89175.5553870768,0.0,1.0
2019-04-30,65.16,65.235,64.93,65.08,60123,54.4863540115853,54.549068507455,54.2940295575849,54.4194585493243,71900.8410650308,0.0,1.0
2019-05-01,64.83,65.41,64.81,65.26,147965,54.2104102297587,54.6954023311509,54.1936863641934,54.5699733394116,176950.716833612,0.0,1.0
2019-05-02,64.55,64.95,64.47,64.8,112871,53.9762761118452,54.3107534231502,53.9093806495842,54.1853244314108,134981.950864912,0.0,1.0
2019-05-03,65.25,65.3,64.89,64.93,399437,54.5616114066289,54.6034210705421,54.2605818264544,54.2940295575849,477685.016590868,0.0,1.0
2019-05-06,64.64,64.68,63.95,63.95,81303,54.0515335068888,54.0849812380193,53.4745601448877,53.4745601448877,97229.9133627763,0.0,1.0
2019-05-07,63.59,64.07,63.33,64.07,80941,53.1735305647132,53.5749033382792,52.9561203123649,53.5749033382792,96796.999095931,0.0,1.0
2019-05-08,63.55,63.76,63.42,63.48,93234,53.1400828335827,53.3156834220178,53.0313777074085,53.0815493041043,111498.1457322,0.0,1.0
2019-05-09,63.24,63.32,62.66,62.88,124292,52.8808629173213,52.9477583795823,52.395870815929,52.5798333371468,148640.276394305,0.0,1.0
2019-05-10,63.61,63.7,62.97,63.277,61517,53.1902544302784,53.265511825322,52.6550907321904,52.911802068617,73567.9197611148,0.0,1.0
2019-05-13,62.19,62.72,62.16,62.62,95715,52.0028599751456,52.4460424126248,51.9777741767978,52.3624230847985,114465.163124585,0.0,1.0
2019-05-14,62.89,63.11,62.72,62.72,93128,52.5881952699294,52.7721577911472,52.4460424126248,52.4460424126248,111371.380781135,0.0,1.0
2019-05-15,63.16,63.22,62.42,62.47,105350,52.8139674550603,52.864139051756,52.195184429146,52.2369940930592,125987.618818106,0.0,1.0
2019-05-16,63.45,63.83,63.23,63.23,189551,53.0564635057564,53.3742169514962,52.8725009845387,52.8725009845387,226683.238107175,0.0,1.0
2019-05-17,63.22,63.49,63.12,63.17,115393,52.864139051756,53.0899112368869,52.7805197239298,52.8223293878429,137997.999983652,0.0,1.0
2019-05-20,62.86,63.055,62.77,62.9,183243,52.5631094715815,52.7261671608427,52.4878520765379,52.596557202712,219139.52762303,0.0,1.0
2019-05-21,63.29,63.36,63.08,63.21,67490,52.9226725812344,52.9812061107128,52.7470719927993,52.8557771189734,80711.0051640625,0.0,1.0
2019-05-22,63.08,63.23,63.016,63.02,56742,52.7470719927993,52.8725009845387,52.6935556229905,52.6969003961035,67857.5174843567,0.0,1.0
2019-05-23,62.33,62.59,62.2,62.36,221787,52.1199270341024,52.3373372864507,52.0112219079283,52.1450128324503,265234.133980174,0.0,1.0
2019-05-24,63.13,63.14,62.888,63.07,61118,52.7888816567124,52.797243589495,52.5865228833729,52.7387100600167,73090.7573509731,0.0,1.0
2019-05-28,62.59,63.158,62.53,63.05,42269,52.3373372864507,52.8122950685038,52.2871656897549,52.7219861944514,50549.3180808973,0.0,1.0
2019-05-29,62.08,62.16,61.845,62.085,46693,51.9108787145368,51.9777741767978,51.7143732941451,51.9150596809281,55839.9609442224,0.0,1.0
2019-05-30,62.37,62.37,62.13,62.25,63346,52.1533747652329,52.1533747652329,51.9526883784499,52.0530315718414,75755.2131148719,0.0,1.0
2019-05-31,61.87,61.9,61.514,61.56,146854,51.7352781261016,51.7603639244495,51.4375933190402,51.4760582098403,175622.076638958,0.0,1.0
2019-06-03,62.28,62.29,61.91,62.04,198747,52.0781173701893,52.0864793029719,51.7687258572321,51.8774309834063,237680.695559963,0.0,1.0
2019-06-04,62.86,62.95,62.4612,62.61,48736,52.5631094715815,52.6383668666252,52.2296355922104,52.3540611520159,58283.1759916395,0.0,1.0
2019-06-05,62.93,63.19,62.845,63.19,65955,52.6216430010599,52.8390532534082,52.5505665724076,52.8390532534082,78875.3051651466,0.0,1.0
2019-06-06,63.11,63.32,63.032,63.07,148199,52.7721577911472,52.9477583795823,52.7069347154427,52.7387100600167,177230.556442568,0.0,1.0
2019-06-07,63.98,64.1205,63.73,63.73,58093,53.4996459432355,53.6171310988314,53.2905976236699,53.2905976236699,69473.1726625557,0.0,1.0
2019-06-10,64.22,64.3263,64.1059,64.17,57061,53.7003323300185,53.7892196754979,53.6049226769688,53.6585226661054,68239.0082333172,0.0,1.0
2019-06-11,64.49,64.77,64.39,64.77,120812,53.9261045151494,54.1602386330629,53.8424851873232,54.1602386330629,144478.559132919,0.0,1.0
2019-06-12,63.96,64.32,63.96,64.24,46620,53.4829220776703,53.7839516578448,53.4829220776703,53.7170561955838,55752.6605533945,0.0,1.0
2019-06-13,64.02,64.21,63.95,64.21,62643,53.533093674366,53.6919703972359,53.4745601448877,53.6919703972359,74914.4983922414,0.0,1.0
2019-06-14,63.548,63.657,63.43,63.64,300230,53.1384104470261,53.2295555143567,53.0397396401912,53.2153402286263,359043.785455719,0.0,1.0
2019-06-17,62.44,62.566,62.365,62.4,75246,53.1918858433643,53.2992237295953,53.1279942444173,53.1578103239259,88328.5141240414,1.171951,1.0
2019-06-18,63.29,63.295,62.99,62.99,73848,53.9159906314306,53.9202500713604,53.6604242356425,53.6604242356425,86687.4533002712,0.0,1.0
2019-06-19,63.7,63.76,63.36,63.37,81821,54.2652647056743,54.316377984832,53.9756227904478,53.9841416703074,96046.6649940621,0.0,1.0
2019-06-20,64.23,64.41,64.05,64.37,93896,54.7167653382333,54.8701051757062,54.5634255007605,54.8360296562678,110221.063740146,0.0,1.0
2019-06-21,63.94,64.18,63.87,63.92,46181,54.4697178223048,54.6741709389353,54.4100856632876,54.4526800625856,54210.1787571746,0.0,1.0
2019-06-24,64.15,64.2,64.08,64.16,89114,54.6486142993565,54.6912086986545,54.5889821403393,54.6571331792161,104607.649677721,0.0,1.0
2019-06-25,63.75,64.14,63.7,64.12,77134,54.3078591049724,54.6400954194969,54.2652647056743,54.6230576597777,90544.7679404062,0.0,1.0
2019-06-26,63.75,63.98,63.75,63.93,71282,54.3078591049724,54.5037933417432,54.3078591049724,54.4611989424452,83675.3202002753,0.0,1.0
2019-06-27,64.0,64.03,63.929,63.97,75388,54.5208311014624,54.5463877410413,54.4603470544593,54.4952744618836,88495.2027055689,0.0,1.0
2019-06-28,64.31,64.348,64.17,64.24,48576,54.7849163771102,54.8172881205766,54.6656520590757,54.7252842180929,57021.5812413873,0.0,1.0
2019-07-01,64.71,64.949,64.498,64.92,67761,55.1256715714943,55.3292728001388,54.9450713184707,55.304568048546,79542.1476963449,0.0,1.0
2019-07-02,64.77,64.89,64.708,64.76,89483,55.1767848506519,55.2790114089672,55.1239677955224,55.1682659707923,105040.805217043,0.0,1.0
2019-07-03,65.28,65.34,65.15,65.21,41723,55.6112477234917,55.6623610026493,55.5005022853169,55.5516155644745,48977.096387813,0.0,1.0
2019-07-05,64.71,64.76,64.359,64.68,40084,55.1256715714943,55.1682659707923,54.8266588884222,55.1001149319155,47053.1345207463,0.0,1.0
2019-07-08,64.43,64.48,64.27,64.39,56376,54.8871429354254,54.9297373347234,54.7508408576717,54.853067415987,66177.7145928947,0.0,1.0
2019-07-09,64.11,64.11,63.82,63.84,52446,54.6145387799181,54.6145387799181,54.3674912639896,54.3845290237088,61564.4320196352,0.0,1.0
2019-07-10,64.28,64.44,64.13,64.31,74379,54.7593597375313,54.895661815285,54.6315765396373,54.7849163771102,87310.7746861239,0.0,1.0
2019-07-11,64.26,64.41,64.1,64.4,31742,54.7423219778121,54.8701051757062,54.6060199000585,54.8615862958466,37260.7672876342,0.0,1.0
2019-07-12,64.34,64.36,64.183,64.29,45893,54.810473016689,54.8275107764082,54.6767266028932,54.767878617391,53872.1061411188,0.0,1.0
2019-07-15,64.41,64.47,64.35,64.47,75504,54.8701051757062,54.9212184548638,54.8189918965486,54.9212184548638,88631.3708425912,0.0,1.0
2019-07-16,64.08,64.33,64.059,64.25,108258,54.5889821403393,54.8019541368294,54.5710924926341,54.7338030979525,127080.087739421,0.0,1.0
2019-07-17,64.065,64.29,64.065,64.29,39726,54.5762038205499,54.767878617391,54.5762038205499,54.767878617391,46632.8914771771,0.0,1.0
2019-07-18,64.17,64.177,63.682,63.78,50311,54.6656520590757,54.6716152749774,54.2499307219271,54.3334157445512,59058.2339804727,0.0,1.0
2019-07-19,64.03,64.23,63.98,64.15,115580,54.5463877410413,54.7167653382333,54.5037933417432,54.6486142993565,135675.114457336,0.0,1.0
2019-07-22,64.12,64.178,63.988,64.13,55038,54.6230576597777,54.6724671629634,54.5106084456309,54.6315765396373,64607.0855641361,0.0,1.0
2019-07-23,64.51,64.569,64.354,64.51,75260,54.9552939743022,55.0055553654739,54.8223994484924,54.9552939743022,88344.9482095441,0.0,1.0
2019-07-24,64.56,64.6,64.41,64.41,69321,54.9978883736002,55.0319638930387,54.8701051757062,54.8701051757062,81373.3743666464,0.0,1.0
2019-07-25,64.02,64.42,63.9,64.42,57823,54.5378688611817,54.8786240555658,54.4356423028664,54.8786240555658,67876.2947159243,0.0,1.0
2019-07-26,64.08,64.211,64.055,64.11,58333,54.5889821403393,54.7005794665001,54.5676849406903,54.6145387799181,68474.9649735229,0.0,1.0
2019-07-29,64.23,64.29,64.09,64.29,50920,54.7167653382333,54.767878617391,54.5975010201989,54.767878617391,59773.1166998404,0.0,1.0
2019-07-30,63.47,63.58,63.38,63.58,150964,54.0693304689035,54.1630381473591,53.992660550167,54.1630381473591,177211.091702174,0.0,1.0
2019-07-31,63.13,63.68,62.67,63.56,56102,53.7796885536769,54.2482269459551,53.3878200801352,54.1460003876399,65856.0760623418,0.0,1.0
2019-08-01,62.95,63.76,62.75,63.19,184235,53.6263487162041,54.316377984832,53.455971119012,53.8308018328346,216266.695899354,0.0,1.0
2019-08-02,62.34,62.69,62.18,62.69,74645,53.1066970447683,53.4048578398544,52.9703949670146,53.4048578398544,87623.0223106752,0.0,1.0
2019-08-05,60.89,61.54,60.68,61.54,103851,51.8714594651258,52.425186656,51.6925629880741,52.425186656,121906.872395819,0.0,1.0
2019-08-06,61.3,61.44,60.86,61.29,120973,52.2207335393695,52.339997857404,51.8459028255469,52.2122146595099,142005.758965628,0.0,1.0
2019-08-07,61.68,61.69,60.88,61.09,152058,52.5444509740344,52.552969853894,51.8629405852662,52.0418370623178,178495.298097886,0.0,1.0
2019-08-08,62.18,62.336,61.77,61.77,125727,52.9703949670146,53.1032894928244,52.6211208927709,52.6211208927709,147586.304857047,0.0,1.0
2019-08-09,61.85,62.02,61.63,62.01,49058,52.6892719316477,52.834092889261,52.5018565747364,52.8255740094014,57587.3833279805,0.0,1.0
2019-08-12,61.26,61.636,61.14,61.5,84256,52.1866580199311,52.5069679026522,52.0844314616158,52.3911111365616,98905.0220082825,0.0,1.0
2019-08-13,61.76,61.88,61.1,61.12,72341,52.6126020129113,52.7148285712265,52.0503559421774,52.0673937018966,84918.4413822299,0.0,1.0
2019-08-14,60.17,60.73,60.16,60.67,346206,51.2581001152343,51.7351573873721,51.2495812353747,51.6840441082145,406398.500396405,0.0,1.0
2019-08-15,60.35,60.475,60.05,60.4,255144,51.4114399527072,51.5179259509522,51.1558735569191,51.4540343520052,299504.165107307,0.0,1.0
2019-08-16,61.08,61.09,60.67,60.67,138809,52.0333181824582,52.0418370623178,51.6840441082145,51.6840441082145,162942.783896075,0.0,1.0
2019-08-19,61.47,61.61,61.44,61.61,320030,52.3655544969828,52.4848188150172,52.339997857404,52.4848188150172,375671.455959346,0.0,1.0
2019-08-20,61.22,61.48,61.204,61.48,93481,52.1525825004927,52.3740733768424,52.1389522927173,52.3740733768424,109733.910491315,0.0,1.0
2019-08-21,61.77,61.95,61.74,61.94,64926,52.6211208927709,52.7744607302437,52.5955642531921,52.7659418503841,76214.245382047,0.0,1.0
2019-08-22,61.64,61.825,61.372,61.76,62632,52.510375454596,52.6679747319987,52.2820694743586,52.6126020129113,73521.4030861037,0.0,1.0
2019-08-23,60.92,61.86,60.87,61.44,120108,51.8970161047046,52.6977908115073,51.8544217054066,52.339997857404,140990.367254211,0.0,1.0
2019-08-26,61.48,61.639,61.21,61.37,84543,52.3740733768424,52.5095235666101,52.1440636206331,52.2803656983867,99241.920761088,0.0,1.0
2019-08-27,61.43,61.72,61.38,61.6,70602,52.3314789775443,52.5785264934729,52.2888845782463,52.4762999351576,82877.093190144,0.0,1.0
2019-08-28,61.41,61.52,61.07,61.21,93415,52.3144412178251,52.4081488962808,52.0247993025986,52.1440636206331,109656.435516803,0.0,1.0
2019-08-29,61.89,62.04,61.83,61.95,118616,52.7233474510861,52.8511306489802,52.6722341719285,52.7744607302437,139238.963284923,0.0,1.0
2019-08-30,62.15,62.308,61.861,62.27,136343,52.9448383274358,53.0794366292175,52.6986426994933,53.047064885751,160048.037121098,0.0,1.0
2019-09-03,61.95,62.03,61.74,61.79,159094,52.7744607302437,52.8426117691206,52.5955642531921,52.6381586524901,186754.599926245,0.0,1.0
2019-09-04,62.86,62.89,62.64,62.71,104533,53.5496787974676,53.5752354370465,53.3622634405564,53.4218955995736,122707.447132451,0.0,1.0
2019-09-05,63.23,63.48,63.15,63.37,164910,53.864877352273,54.0778493487631,53.7967263133961,53.9841416703074,193581.788589369,0.0,1.0
2019-09-06,63.45,63.584,63.411,63.44,47225,54.0522927091843,54.1664456993029,54.0190690777318,54.0437738293246,55435.6919903762,0.0,1.0
2019-09-09,63.55,63.63,63.468,63.63,122957,54.1374815077803,54.2056325466571,54.0676266929315,54.2056325466571,144334.703654012,0.0,1.0
2019-09-10,63.71,63.74,63.375,63.47,190243,54.2737835855339,54.2993402251128,53.9884011102372,54.0693304689035,223319.266306515,0.0,1.0
2019-09-11,64.12,64.12,63.82,63.84,97137,54.6230576597777,54.6230576597777,54.3674912639896,54.3845290237088,114025.554534022,0.0,1.0
2019-09-12,64.41,64.52,64.01,64.01,195425,54.8701051757062,54.9638128541618,54.5293499813221,54.5293499813221,229402.225669016,0.0,1.0
2019-09-13,64.775,64.968,64.73,64.79,46203,55.1810442905817,55.3454586718721,55.1427093312135,55.1938226103711,54236.0037486788,0.0,1.0
2019-09-16,64.21,64.46,64.21,64.44,136321,54.6997275785141,54.9126995750042,54.6997275785141,54.895661815285,160022.212129594,0.0,1.0
2019-09-17,64.61,64.61,64.19,64.19,158068,55.0404827728983,55.0404827728983,54.6826898187949,54.6826898187949,185550.216231547,0.0,1.0
2019-09-18,64.49,64.53,64.15,64.42,68189,54.938256214583,54.9723317340214,54.6486142993565,54.8786240555658,80044.5611674276,0.0,1.0
2019-09-19,64.72,64.895,64.68,64.75,183303,55.1341904513539,55.283270848897,55.1001149319155,55.1597470909327,215172.655350174,0.0,1.0
2019-09-20,64.5,64.822,64.5,64.76,65505,54.9467750944426,55.2210830259219,54.9467750944426,55.1682659707923,76893.9122039089,0.0,1.0
2019-09-23,64.41,64.41,64.07,64.16,164490,54.8701051757062,54.8701051757062,54.5804632604797,54.6571331792161,193088.766024288,0.0,1.0
2019-09-24,64.24,64.575,64.143,64.51,124134,54.7252842180929,55.0106666933897,54.6426510834548,54.9552939743022,145716.340699489,0.0,1.0
2019-09-25,63.95,64.04,63.63,63.8,63384,54.4782367021644,54.5549066209009,54.2056325466571,54.3504535042704,74404.1482502491,0.0,1.0
2019-09-26,64.29,64.331,64.11,64.29,341755,54.767878617391,54.8028060248153,54.6145387799181,54.767878617391,401173.635069794,0.0,1.0
2019-09-27,63.985,64.308,63.88,64.25,104252,54.508052781673,54.7832126011382,54.4186045431472,54.7338030979525,122377.591559147,0.0,1.0
2019-09-30,64.12,64.22,63.976,64.0,256228,54.6230576597777,54.7082464583737,54.5003857897994,54.5208311014624,300776.632870516,0.0,1.0
2019-10-01,63.58,64.05,63.45,64.05,124787,54.1630381473591,54.5634255007605,54.0522927091843,54.5634255007605,146482.873401865,0.0,1.0
2019-10-02,62.3,62.79,62.164,62.79,74867,53.0726215253299,53.4900466384504,52.9567647592392,53.4900466384504,87883.6199522181,0.0,1.0
2019-10-03,62.71,62.71,62.127,62.33,59158,53.4218955995736,53.4218955995736,52.9252449037587,53.0981781649087,69443.4021549323,0.0,1.0
2019-10-04,63.27,63.28,62.77,62.79,76786,53.8989528717114,53.907471751571,53.4730088787312,53.4900466384504,90136.263529339,0.0,1.0
2019-10-07,63.24,63.52,63.206,63.21,63378,53.8733962321326,54.1119248682015,53.8444320406099,53.8478395925538,74397.1050707478,0.0,1.0
2019-10-08,62.555,62.875,62.53,62.86,119053,53.2898529617497,53.5624571172571,53.2685557621007,53.5496787974676,139751.941525257,0.0,1.0
2019-10-09,63.07,63.126,62.84,63.0,110716,53.7285752745193,53.7762810017331,53.5326410377484,53.6689431155021,129965.443608396,0.0,1.0
2019-10-10,63.5,63.51,62.983,63.03,107740,54.0948871084823,54.1034059883419,53.6544610197408,53.6944997550809,126472.026575821,0.0,1.0
2019-10-11,64.59,64.85,64.45,64.45,201379,55.0234450131791,55.2449358895287,54.9041806951446,54.9041806951446,236391.407460667,0.0,1.0
2019-10-14,64.36,64.459,64.29,64.31,107763,54.8275107764082,54.9118476870183,54.767878617391,54.7849163771102,126499.025430575,0.0,1.0
2019-10-15,65.16,65.3,64.6,64.6,90650,55.5090211651764,55.6282854832109,55.0319638930387,55.0319638930387,106410.703630018,0.0,1.0
2019-10-16,65.16,65.33,64.94,65.06,1544749,55.5090211651764,55.6538421227897,55.3216058082652,55.4238323665804,1813324.08187278,0.0,1.0
2019-10-17,65.32,65.57,65.17,65.52,193592,55.6453232429301,55.8582952394202,55.5175400450361,55.8157008401222,227250.534331412,0.0,1.0
2019-10-18,65.27,65.46,65.1,65.3,232942,55.6027288436321,55.7645875609646,55.4579078860188,55.6282854832109,273442.053226516,0.0,1.0
2019-10-21,65.76,65.85,65.656,65.85,111650,56.0201539567527,56.0968238754891,55.9315576062128,56.0968238754891,131061.831884076,0.0,1.0
2019-10-22,65.62,65.98,65.58,65.76,76046,55.9008896387182,56.2075693136639,55.8668141192798,56.0201539567527,89267.604724196,0.0,1.0
2019-10-23,65.98,65.98,65.7,65.73,347390,56.2075693136639,56.2075693136639,55.969040677595,55.9945973171739,407788.354484634,0.0,1.0
2019-10-24,66.08,66.18,65.926,66.18,176555,56.29275811226,56.377946910856,56.1615673624221,56.377946910856,207251.426137869,0.0,1.0
2019-10-25,66.13,66.17,65.88,65.88,109555,56.335352511558,56.3694280309964,56.1223805150679,56.1223805150679,128602.588374922,0.0,1.0
2019-10-28,66.37,66.44,66.25,66.26,65626,56.5398056281885,56.5994377872057,56.4375790698732,56.4460979497328,77035.9496571823,0.0,1.0
2019-10-29,66.34,66.45,66.19,66.19,178846,56.5142489886097,56.6079566670653,56.3864657907156,56.3864657907156,209940.746844062,0.0,1.0
2019-10-30,66.72,66.72,66.1,66.37,76898,56.8379664232746,56.8379664232746,56.3097958719792,56.5398056281885,90267.7362133606,0.0,1.0
2019-10-31,66.47,66.52,66.25,66.52,134923,56.6249944267845,56.6675888260825,56.4375790698732,56.6675888260825,158381.151305824,0.0,1.0
2019-11-01,67.11,67.11,66.918,66.97,202339,57.1702027377991,57.1702027377991,57.0066402444948,57.0509384197647,237518.316180852,0.0,1.0
2019-11-04,67.43,67.53,67.3,67.53,274413,57.4428068933065,57.5279956919025,57.3320614551316,57.5279956919025,322123.33607528,0.0,1.0
2019-11-05,67.43,67.43,67.18,67.36,102924,57.4428068933065,57.4428068933065,57.2298348968164,57.3831747342892,120818.70116289,0.0,1.0
2019-11-06,67.28,67.43,67.204,67.37,114518,57.3150236954124,57.4428068933065,57.2502802084794,57.3916936141488,134428.471685631,0.0,1.0
2019-11-07,67.53,67.742,67.511,67.66,56980,57.5279956919025,57.7085959449261,57.5118098201692,57.6387411300773,66886.7279960114,0.0,1.0
2019-11-08,67.47,67.47,67.23,67.27,298489,57.4768824127449,57.4768824127449,57.2724292961144,57.3065048155528,350385.267686933,0.0,1.0
2019-11-11,67.31,67.42,67.14,67.14,55396,57.3405803349912,57.4342880134468,57.1957593773779,57.1957593773779,65027.3286077053,0.0,1.0
2019-11-12,67.345,67.5,67.22,67.35,188712,57.3703964144998,57.5024390523237,57.2639104162548,57.3746558544296,221522.081670469,0.0,1.0
2019-11-13,67.18,67.19,66.95,66.95,99545,57.2298348968164,57.238353776676,57.0339006600455,57.0339006600455,116852.217240487,0.0,1.0
2019-11-14,66.96,66.996,66.765,66.78,95251,57.0424195399051,57.0730875073997,56.8763013826428,56.8890797024322,111811.648444157,0.0,1.0
2019-11-15,67.33,67.369,67.12,67.12,100606,57.3576180947104,57.3908417261629,57.1787216176587,57.1787216176587,118097.686148942,0.0,1.0
2019-11-18,67.4,67.546,67.23,67.3,142175,57.4172502537276,57.5416258996779,57.2724292961144,57.3320614551316,166894.007596226,0.0,1.0
2019-11-19,67.372,67.67,67.271,67.67,93648,57.3933973901208,57.6472600099369,57.3073567035388,57.6472600099369,109929.945654097,0.0,1.0
2019-11-20,66.85,67.146,66.7,67.0,258300,56.9487118614494,57.2008707052937,56.8209286635554,57.0764950593435,303208.877524917,0.0,1.0
2019-11-21,66.811,66.91,66.644,66.87,84059,56.915488229997,56.9998251406071,56.7732229363416,56.9657496211687,98673.7709479945,0.0,1.0
2019-11-22,66.9,67.05,66.8,67.05,185587,56.9913062607475,57.1190894586415,56.9061174621514,57.1190894586415,217853.759013615,0.0,1.0
2019-11-25,67.43,67.48,67.24,67.24,80642,57.4428068933065,57.4854012926045,57.280948175974,57.280948175974,94662.6802220841,0.0,1.0
2019-11-26,67.49,67.51,67.36,67.38,88309,57.4939201724641,57.5109579321833,57.3831747342892,57.4002124940084,103662.689761316,0.0,1.0
2019-11-27,67.6,67.67,67.48,67.54,223555,57.5876278509197,57.6472600099369,57.4854012926045,57.5365145717621,262422.998896952,0.0,1.0
2019-11-29,67.166,67.35,67.135,67.22,82146,57.2179084650129,57.3746558544296,57.1914999374481,57.2639104162548,96428.1705503748,0.0,1.0
2019-12-02,66.74,67.132,66.555,67.08,102210,56.8550041829938,57.1889442734903,56.6974049055911,57.1446460982203,119980.562802252,0.0,1.0
2019-12-03,66.598,66.65,66.07,66.15,138899,56.7340360889874,56.7783342642574,56.2842392324004,56.3523902712772,163048.431588592,0.0,1.0
2019-12-04,67.15,67.2,66.95,66.97,168051,57.2042782572376,57.2468726565356,57.0339006600455,57.0509384197647,197268.893058226,0.0,1.0
2019-12-05,67.125,67.25,67.02,67.25,112099,57.1829810575885,57.2894670558336,57.0935328190627,57.2894670558336,131588.896483413,0.0,1.0
2019-12-06,67.77,67.78,67.59,67.68,105826,57.732448808533,57.7409676883926,57.5791089710601,57.6557788897965,124225.252314951,0.0,1.0
2019-12-09,67.38,67.73,67.38,67.63,95640,57.4002124940084,57.6983732890946,57.4002124940084,57.6131844904985,112268.281248483,0.0,1.0
2019-12-10,67.49,67.59,67.24,67.38,70223,57.4939201724641,57.5791089710601,57.280948175974,57.4002124940084,82432.1990183206,0.0,1.0
2019-12-11,67.83,67.88,67.47,67.47,189389,57.7835620876906,57.8261564869886,57.4768824127449,57.4768824127449,222316.78709085,0.0,1.0
2019-12-12,68.14,68.273,67.72,67.72,65015,58.0476473633383,58.160948465471,57.689854409235,57.689854409235,76318.7192113142,0.0,1.0
2019-12-13,68.69,68.98,68.51,68.63,138962,58.5161857556165,58.763233271545,58.3628459181436,58.4650724764589,163122.384973355,0.0,1.0
2019-12-16,68.803,68.92,68.74,68.77,171293,59.1218619277626,59.2223990823277,59.0677265368428,59.0935052944237,199342.035157823,0.597981,1.0
2019-12-17,68.4,68.62,68.4,68.5,231381,58.7755672842603,58.9646115065196,58.7755672842603,58.8614964761963,269269.377247478,0.0,1.0
2019-12-18,68.28,68.41,68.19,68.35,87464,58.672452253937,58.7841602034539,58.5951159811946,58.7326026882922,101786.131149807,0.0,1.0
2019-12-19,68.358,68.43,68.16,68.21,157786,58.7394770236471,58.8013460418411,58.5693372236137,58.6123018195818,183623.279173184,0.0,1.0
2019-12-20,68.435,68.65,68.4,68.65,137827,58.8056425014379,58.9903902641004,58.7755672842603,58.9903902641004,160396.015480476,0.0,1.0
2019-12-23,68.56,68.58,68.403,68.46,194906,58.913053991358,58.9302398297452,58.7781451600184,58.8271247994219,226821.637220847,0.0,1.0
2019-12-24,68.46,68.52,68.39,68.52,50005,58.8271247994219,58.8786823145835,58.7669743650667,58.8786823145835,58193.2622352749,0.0,1.0
2019-12-26,68.75,68.75,68.57,68.57,148738,59.0763194560365,59.0763194560365,58.9216469105516,58.9216469105516,173093.679399066,0.0,1.0
2019-12-27,68.88,69.07,68.81,68.99,67249,59.1880274055533,59.3512928702318,59.1278769711981,59.282549516683,78260.9477464254,0.0,1.0
2019-12-30,68.4,69.01,68.4,68.97,164401,58.7755672842603,59.2997353550702,58.7755672842603,59.2653636782958,191321.477947034,0.0,1.0
2019-12-31,68.74,68.76,68.27,68.48,138390,59.0677265368428,59.0849123752301,58.6638593347434,58.8443106378091,161051.206094184,0.0,1.0
2020-01-02,69.335,69.4,69.08,69.26,116630,59.5790052288624,59.6348592036208,59.3598857894254,59.5145583349103,135728.030686933,0.0,1.0
2020-01-03,68.52,68.927,68.5,68.5,218987,58.8786823145835,59.2284141257633,58.8614964761963,58.8614964761963,254845.873754947,0.0,1.0
2020-01-06,68.83,68.855,68.44,68.44,62404,59.1450628095853,59.1665451075693,58.8099389610347,58.8099389610347,72622.5844721546,0.0,1.0
2020-01-07,68.56,68.776,68.551,68.74,104361,58.913053991358,59.0986610459398,58.9053203640837,59.0677265368428,121449.99580313,0.0,1.0
2020-01-08,68.72,68.95,68.54,68.54,112340,59.0505406984556,59.2481778399086,58.8958681529707,58.8958681529707,130735.548035412,0.0,1.0
2020-01-09,68.94,68.94,68.74,68.83,213971,59.239584920715,59.239584920715,59.0677265368428,59.1450628095853,249008.509423937,0.0,1.0
2020-01-10,68.59,68.95,68.56,68.89,166935,58.9388327489388,59.2481778399086,58.913053991358,59.1966203247469,194270.417583154,0.0,1.0
2020-01-13,68.99,69.03,68.651,68.7,97527,59.282549516683,59.3169211934574,58.9912495560198,59.0333548600684,113496.93602679,0.0,1.0
2020-01-14,69.18,69.2,68.9,68.9,77630,59.4458149813615,59.4630008197487,59.2052132439405,59.2052132439405,90341.8247640113,0.0,1.0
2020-01-15,69.1,69.2,69.01,69.05,746285,59.3770716278126,59.4630008197487,59.2997353550702,59.3341070318446,868488.325312511,0.0,1.0
2020-01-16,69.4,69.43,69.163,69.22,109789,59.6348592036208,59.6606379612016,59.4312070187324,59.4801866581359,127766.824668505,0.0,1.0
2020-01-17,69.62,69.71,69.451,69.58,302286,59.8239034258801,59.9012396986226,59.6786830915082,59.7895317491057,351784.99086196,0.0,1.0
2020-01-21,69.14,69.36,69.09,69.31,132633,59.4114433045871,59.6004875268464,59.368478708619,59.5575229308784,154351.503850639,0.0,1.0
2020-01-22,69.25,69.426,69.18,69.4,96968,59.5059654157167,59.6572007935242,59.4458149813615,59.6348592036208,112846.400408562,0.0,1.0
2020-01-23,69.11,69.15,68.642,69.03,138005,59.3856645470062,59.4200362237807,58.9835159287455,59.3169211934574,160603.162779304,0.0,1.0
2020-01-24,68.9,69.38,68.73,69.38,140201,59.2052132439405,59.6176733652336,59.0591336176493,59.6176733652336,163158.755297426,0.0,1.0
2020-01-27,67.4,67.77,67.4,67.62,251293,57.9162753648997,58.2342133750631,57.9162753648997,58.1053195871591,292441.944743304,0.0,1.0
2020-01-28,68.01,68.03,67.607,67.68,155023,58.4404434357097,58.4576292740969,58.0941487922074,58.1568771023207,180407.841045876,0.0,1.0
2020-01-29,68.0,68.23,67.935,68.08,106517,58.4318505165161,58.629487657969,58.3759965417576,58.5005938700649,123959.038366459,0.0,1.0
2020-01-30,67.99,68.05,67.3801,67.49,143395,58.4232575973224,58.4748151124841,57.8991754557045,57.9936116376422,166875.769187626,0.0,1.0
2020-01-31,66.87,67.37,66.677,67.37,221301,57.4608506476387,57.8904966073189,57.2950073072021,57.8904966073189,257538.788639707,0.0,1.0
2020-02-03,66.97,67.36,66.97,67.02,120130,57.5467798395747,57.8819036881253,57.5467798395747,57.5897444355427,139801.151731298,0.0,1.0
2020-02-04,68.14,68.24,68.01,68.02,141245,58.5521513852265,58.6380805771626,58.4404434357097,58.4490363549033,164373.709117516,0.0,1.0
2020-02-05,68.83,68.87,68.5736,68.79,197173,59.1450628095853,59.1794344863597,58.9247403614613,59.1106911328109,229459.855908726,0.0,1.0
2020-02-06,69.04,69.059,68.87,69.0,118635,59.325514112651,59.3418406591189,59.1794344863597,59.2911424358766,138061.34717092,0.0,1.0
2020-02-07,68.32,68.61,68.32,68.59,124469,58.7068239307114,58.956018587326,58.7068239307114,58.9388327489388,144850.658077441,0.0,1.0
2020-02-10,68.53,68.53,68.25,68.25,551922,58.8872752337771,58.8872752337771,58.6466734963562,58.6466734963562,642298.603727975,0.0,1.0
2020-02-11,68.84,69.038,68.76,68.86,119669,59.1536557287789,59.3237955288123,59.0849123752301,59.1708415671661,139264.663502312,0.0,1.0
2020-02-12,69.17,69.19,69.03,69.14,115245,59.4372220621679,59.4544079005551,59.3169211934574,59.4114433045871,134116.238502235,0.0,1.0
2020-02-13,68.61,68.83,68.32,68.5,155868,58.956018587326,59.1450628095853,58.7068239307114,58.8614964761963,181391.208840872,0.0,1.0
2020-02-14,68.56,68.65,68.39,68.65,160603,58.913053991358,58.9903902641004,58.7669743650667,58.9903902641004,186901.559739463,0.0,1.0
2020-02-18,68.16,68.321,68.07,68.15,126180,58.5693372236137,58.7076832226308,58.4920009508713,58.5607443044201,146841.8323937,0.0,1.0
2020-02-19,68.4,68.54,68.37,68.47,214854,58.7755672842603,58.8958681529707,58.7497885266795,58.8357177186155,250036.099675987,0.0,1.0
2020-02-20,68.015,68.341,67.66,68.21,288078,58.4447398953065,58.724869061018,58.1396912639335,58.6123018195818,335250.446919578,0.0,1.0
2020-02-21,67.67,67.86,67.55,67.8,98334,58.1482841831271,58.3115496478056,58.0451691528038,58.259992132644,114436.081364734,0.0,1.0
2020-02-24,65.09,65.49,65.0,65.1,254852,55.9313110311769,56.2750277989211,55.8539747584345,55.9399039503705,296583.726970988,0.0,1.0
2020-02-25,64.04,65.399,63.91,65.3,215930,55.0290545158484,56.1968322342593,54.9173465663315,56.1117623342426,251288.293459912,0.0,1.0
2020-02-26,64.152,64.96,64.07,64.6,142799,55.1252952108167,55.81960308166,55.0548332734292,55.5102579906902,166182.174861214,0.0,1.0
2020-02-27,62.08,63.695,62.08,63.03,244347,53.3448423539017,54.732598803669,53.3448423539017,54.1611696772942,284358.545093545,0.0,1.0
2020-02-28,62.08,62.08,60.343,60.86,248568,53.3448423539017,53.3448423539017,51.8522522899725,52.2965062122819,289270.729073049,0.0,1.0
2020-03-02,62.678,62.75,61.28,61.89,293698,53.8586989216793,53.9205679398733,52.6574088184133,53.1815768892232,341790.715567958,0.0,1.0
2020-03-03,62.18,63.72,61.675,63.19,374074,53.4307715458378,54.754081101653,52.9968291265607,54.2986563843919,435328.194728491,0.0,1.0
2020-03-04,63.91,63.965,62.681,63.17,177939,54.9173465663315,54.9646076218963,53.8612767974374,54.2814705460047,207076.310146637,0.0,1.0
2020-03-05,62.25,62.85,61.92,62.33,409561,53.490921980193,54.0064971318093,53.207355646804,53.5596653337418,476626.150871741,0.0,1.0
2020-03-06,61.27,61.589,60.67,61.14,215135,52.6488158992197,52.9229300214957,52.1332407476034,52.5371079497028,250363.113108406,0.0,1.0
2020-03-09,56.47,58.355,55.0,57.61,389161,48.5242146862891,50.1439799542837,47.2610555648292,49.5038074743602,452885.673927444,0.0,1.0
2020-03-10,58.75,58.87,56.696,58.76,323458,50.4834002624312,50.5865152927544,48.7184146600646,50.4919931816248,376423.881933757,0.0,1.0
2020-03-11,55.72,57.24,55.251,57.09,442929,47.8797457467687,49.1858694641968,47.4767378365887,49.0569756762927,515458.123159846,0.0,1.0
2020-03-12,49.57,51.76,48.86,51.55,676356,42.5951004427015,44.476949746101,41.9850031799555,44.2964984430353,787108.530594971,0.0,1.0
2020-03-13,52.41,52.92,49.566,52.92,846003,45.0354894936854,45.4737283725593,42.591663275024,45.4737283725593,984535.035113073,0.0,1.0
2020-03-16,47.08,48.735,45.02,45.02,872271,40.4554635634938,41.8775916900354,38.6853222096111,38.6853222096111,1015104.39042547,0.0,1.0
2020-03-17,49.04,49.38,46.79,47.65,1010892,42.1396757254404,42.431834978023,40.2062689068792,40.9452599575293,1176424.42250858,0.0,1.0
2020-03-18,46.41,47.479,45.21,46.34,466194,39.8797379775222,40.7983210393186,38.8485876742896,39.819587543167,542532.740616173,0.0,1.0
2020-03-19,47.38,48.88,46.037,46.41,826501,40.7132511393019,42.0021890183427,39.5592220916007,39.8797379775222,961839.604653873,0.0,1.0
2020-03-20,46.88,49.04,46.65,48.91,763860,40.2836051796217,42.1396757254404,40.0859680381687,42.0279677759235,888941.21169957,0.0,1.0
2020-03-23,46.16,47.33,45.96,47.07,1222309,39.6649149976821,40.6702865433339,39.49305661381,40.4468706443002,1422460.717319,0.0,1.0
2020-03-24,50.22,50.5,49.1,49.44,379413,43.1536401902858,43.3942419277068,42.191233240602,42.4833924931846,441541.449944453,0.0,1.0
2020-03-25,51.84,52.99,50.09,50.71,339146,44.5456930996499,45.5338788069145,43.041932240769,43.5746932307725,394680.77420347,0.0,1.0
2020-03-26,54.047,54.16,52.17,52.27,372795,46.4421503656786,46.5392503525663,44.8292594330389,44.9151886249749,433839.759923993,0.0,1.0
2020-03-27,52.74,53.52,51.83,52.23,364370,45.3190558270744,45.9893035241756,44.5371001804563,44.8808169482005,424035.175695772,0.0,1.0
2020-03-30,53.76,53.83,52.52,52.88,296729,46.1955335848221,46.2556840191773,45.1300116048151,45.4393566957848,345318.038392378,0.0,1.0
2020-03-31,53.16,53.61,52.53,53.09,532564,45.6799584332058,46.066639796918,45.1386045240087,45.6198079988506,619770.753106028,0.0,1.0
2020-04-01,50.83,51.98,50.76,51.4,295298,43.6778082610957,44.6659939683604,43.6176578267405,44.1676046551313,343652.713759668,0.0,1.0
2020-04-02,51.63,51.84,50.675,50.83,268879,44.3652417965842,44.5456930996499,43.5446180135949,43.6778082610957,312907.632367932,0.0,1.0
2020-04-03,50.54,51.0,50.19,50.96,308597,43.4286136044812,43.823887887387,43.127861432705,43.7895162106126,359129.409979384,0.0,1.0
2020-04-06,53.16,53.44,52.24,52.37,201117,45.6799584332058,45.9205601706267,44.8894098673941,45.001117816911,234049.68145129,0.0,1.0
2020-04-07,53.41,55.11,53.41,54.99,289810,45.8947814130459,47.3555776759588,45.8947814130459,47.2524626456356,337266.059962104,0.0,1.0
2020-04-08,53.91,54.19,53.357,53.73,1092111,46.3244273727262,46.5650291101471,45.8492389413198,46.1697548272413,1270942.94196637,0.0,1.0
2020-04-09,55.19,55.37,54.54,55.0,709506,47.4243210295077,47.5789935749926,46.8657812819233,47.2610555648292,825686.805629455,0.0,1.0
2020-04-13,54.7,55.35,54.226,55.17,477123,47.003267989021,47.5618077366054,46.5959636192441,47.4071351911205,555251.35201442,0.0,1.0
2020-04-14,55.67,56.03,55.39,55.49,972291,47.8367811508007,48.1461262417705,47.5961794133798,47.6821086053158,1131502.55238471,0.0,1.0
2020-04-15,53.99,54.31,53.75,54.17,818613,46.393170726275,46.6681441404704,46.1869406656285,46.5478432717599,952659.953568745,0.0,1.0
2020-04-16,53.92,54.07,53.361,54.04,775997,46.3330202919198,46.4619140798239,45.8526761089973,46.4361353222431,903065.631732558,0.0,1.0
2020-04-17,55.19,55.401,54.71,55.24,1404669,47.4243210295077,47.6056316244927,47.0118609082146,47.4672856254757,1634681.9612191,0.0,1.0
2020-04-20,54.55,55.35,54.51,54.58,397843,46.8743742011169,47.5618077366054,46.8400025243425,46.9001529586977,462989.341615208,0.0,1.0
2020-04-21,53.498,54.08,53.265,53.78,245847,45.9703991019496,46.4705069990175,45.7701840847386,46.2127194232093,286104.168398273,0.0,1.0
2020-04-22,54.35,54.48,54.09,54.38,302225,46.7025158172448,46.8142237667617,46.4790999182111,46.7282945748256,351714.002180901,0.0,1.0
2020-04-23,54.05,55.159,53.98,54.39,208253,46.4447282414367,47.3976829800075,46.3845778070814,46.7368874940192,242354.193386315,0.0,1.0
2020-04-24,54.68,54.785,54.141,54.47,186981,46.9860821506338,47.0763078021666,46.5229238060985,46.8056308475681,217598.927427536,0.0,1.0
2020-04-27,55.48,55.64,55.04,55.08,240557,47.6735156861222,47.8110023932199,47.2954272416036,47.329798918378,279947.936876933,0.0,1.0
2020-04-28,55.82,56.695,55.82,56.57,260072,47.9656749387048,48.7175553681453,47.9656749387048,48.6101438782252,302658.496071441,0.0,1.0
2020-04-29,57.25,57.54,56.97,57.11,229356,49.1944623833904,49.4436570400049,48.9538606459694,49.0741615146799,266912.785786095,0.0,1.0
2020-04-30,56.15,56.77,55.922,56.68,209120,48.2492412720938,48.7820022620973,48.0533227144796,48.7046659893549,243363.163656448,0.0,1.0
2020-05-01,55.02,55.59,54.81,55.47,379737,47.2782414032164,47.7680377972519,47.0977901001507,47.6649227669286,441918.504578273,0.0,1.0
2020-05-04,54.86,54.93,54.337,54.61,264233,47.1407546961187,47.2009051304739,46.6913450222931,46.9259317162786,307500.855118756,0.0,1.0
2020-05-05,54.95,55.48,54.93,55.28,253372,47.2180909688611,47.6735156861222,47.2009051304739,47.5016573022501,294861.378643657,0.0,1.0
2020-05-06,54.57,55.53,54.57,55.48,306229,46.8915600395041,47.7164802820902,46.8915600395041,47.6735156861222,356373.652655654,0.0,1.0
2020-05-07,55.43,55.683,55.17,55.41,328549,47.6305510901542,47.8479519457524,47.4071351911205,47.613365251767,382348.527430003,0.0,1.0
2020-05-08,56.31,56.41,56.05,56.18,263408,48.3867279791915,48.4726571711275,48.1633120801577,48.2750200296746,306540.762301155,0.0,1.0
2020-05-11,56.29,56.48,55.99,56.0,167275,48.3695421408042,48.5328076054827,48.1117545649961,48.1203474841897,194666.092198892,0.0,1.0
2020-05-12,55.61,56.531,55.61,56.48,225466,47.7852236356391,48.5766314933701,47.7852236356391,48.5328076054827,262385.802682501,0.0,1.0
2020-05-13,55.06,55.94,54.89,55.94,284520,47.3126130799908,48.0687899690281,47.1665334536995,48.0687899690281,331109.828440764,0.0,1.0
2020-05-14,54.72,54.806,53.61,53.98,305195,47.0204538274082,47.0943529324732,46.066639796918,46.3845778070814,355170.336324262,0.0,1.0
2020-05-15,54.79,54.9,54.38,54.54,228467,47.0806042617635,47.1751263728931,46.7282945748256,46.8657812819233,265878.213040826,0.0,1.0
2020-05-18,56.87,57.053,56.01,56.01,161070,48.8679314540334,49.0251818752763,48.1289404033833,48.1289404033833,187445.030461668,0.0,1.0
2020-05-19,56.12,56.79,56.12,56.55,119485,48.223462514513,48.7991881004845,48.223462514513,48.592958039838,139050.533710265,0.0,1.0
2020-05-20,57.345,57.579,57.12,57.2,173215,49.2760951157296,49.47716942486,49.0827544338735,49.1514977874223,201578.760485614,0.0,1.0
2020-05-21,56.65,57.28,56.47,57.04,128155,48.678887231774,49.2202411409712,48.5242146862891,49.0140110803246,149140.236411592,0.0,1.0
2020-05-22,56.52,56.53,56.1,56.36,103133,48.5671792822572,48.5757722014508,48.2062766761257,48.4296925751595,120020.912190993,0.0,1.0
2020-05-26,58.19,58.41,58.03,58.12,170735,50.0021967875893,50.1912410098486,49.8647100804916,49.942046353234,198692.663288464,0.0,1.0
2020-05-27,58.8,58.93,58.28,58.93,137798,50.5263648583992,50.638072807916,50.0795330603317,50.638072807916,160362.266763252,0.0,1.0
2020-05-28,59.46,60.04,59.37,59.6,214013,51.0934975251771,51.5918868384062,51.0161612524347,51.2137983938876,249057.38687647,0.0,1.0
2020-05-29,59.16,59.32,58.57,59.32,173314,50.835709949369,50.9731966564667,50.3287277169463,50.9731966564667,201693.971623726,0.0,1.0
2020-06-01,60.52,60.55,59.56,59.69,572822,52.0043469596993,52.0301257172801,51.1794267171132,51.2911346666301,666620.955107182,0.0,1.0
2020-06-02,61.088,61.17,60.74,60.74,201253,52.4924247698961,52.5628867072836,52.1933911819586,52.1933911819586,234207.951297586,0.0,1.0
2020-06-03,62.54,62.72,61.89,61.89,144229,53.7401166368076,53.8947891822925,53.1815768892232,53.1815768892232,167846.335745055,0.0,1.0
2020-06-04,62.34,62.688,62.155,62.23,382885,53.5682582529355,53.8672918408729,53.4092892478538,53.4737361418058,445581.986020462,0.0,1.0
2020-06-05,63.31,63.806,63.26,63.56,327041,54.4017714147152,54.827980206718,54.3588068187471,54.6165943945553,380593.594134317,0.0,1.0
2020-06-08,64.22,64.22,63.38,63.74,337681,55.1837270613333,55.1837270613333,54.4619218490704,54.7712669400402,392975.882109186,0.0,1.0
2020-06-09,63.35,63.54,63.0,63.11,124538,54.4361430914896,54.5994085561681,54.1353909197134,54.2299130308431,144930.956749458,0.0,1.0
2020-06-10,63.18,63.7,62.94,63.53,267218,54.2900634651983,54.7368952632658,54.0838334045518,54.5908156369745,310974.645495164,0.0,1.0
2020-06-11,59.72,61.68,59.61,61.48,640630,51.3169134242109,53.0011255861575,51.2223913130812,52.8292672022854,745532.438471835,0.0,1.0
2020-06-12,60.78,61.42,59.905,61.4,177676,52.227762858733,52.7777096871238,51.4758824292926,52.7605238487366,206770.244193875,0.0,1.0
2020-06-15,60.38,60.58,58.9,59.13,154312,52.3867095222248,52.5602329058692,51.1026364832567,51.3021883744477,177857.297107908,0.584974,1.0
2020-06-16,61.205,61.742,60.703,61.59,133777,53.1024934797577,53.5684037648427,52.6669497868104,53.4365259932731,154189.017284492,0.0,1.0
2020-06-17,61.36,61.78,61.34,61.65,147737,53.2369741020821,53.6013732077352,53.2196217637176,53.4885830083663,170279.06775125,0.0,1.0
2020-06-18,61.09,61.28,60.8,60.9,118617,53.0027175341622,53.1675647486243,52.7511086278779,52.8378703197001,136715.867923743,0.0,1.0
2020-06-19,60.75,61.77,60.69,61.77,192597,52.7077277819668,53.592697038553,52.6556707668735,53.592697038553,221983.914738269,0.0,1.0
2020-06-22,61.52,61.57,61.01,61.15,150166,53.3757928089975,53.4191736549086,52.9333081807045,53.0547745492555,173078.69042917,0.0,1.0
2020-06-23,61.82,62.3,61.77,62.15,111763,53.636077884464,54.0525340052104,53.592697038553,53.9223914674772,128816.068074233,0.0,1.0
2020-06-24,60.35,61.23,60.09,61.13,168524,52.3606810146782,53.1241839027132,52.1351006159405,53.0374222108911,194237.798342404,0.0,1.0
2020-06-25,61.15,61.15,60.028,60.31,92003,53.0547745492555,53.0547745492555,52.0813083670108,52.3259763379493,106041.039619854,0.0,1.0
2020-06-26,60.29,61.0,60.16,61.0,280367,52.3086239995849,52.9246320115223,52.1958338002161,52.9246320115223,323146.07300957,0.0,1.0
2020-06-29,60.73,60.81,60.2223,60.53,112458,52.6903754436024,52.7597847970601,52.2498863342213,52.5168520599581,129617.112850336,0.0,1.0
2020-06-30,60.58,60.95,60.28,60.32,184060,52.5602329058692,52.8812511656112,52.2999478304027,52.3346525071315,212144.318689936,0.0,1.0
2020-07-01,60.95,61.1,60.57,60.6,240902,52.8812511656112,53.0113937033444,52.5515567366869,52.5775852442336,277659.408133452,0.0,1.0
2020-07-02,61.62,62.06,61.536,61.77,265530,53.4625545008197,53.8443059448372,53.3896746796891,53.592697038553,306045.207767787,0.0,1.0
2020-07-06,62.58,62.61,62.29,62.51,194533,54.2954667423125,54.3214952498592,54.0438578360282,54.234733558037,224215.31428724,0.0,1.0
2020-07-07,61.61,62.215,61.6,62.0,162038,53.4538783316375,53.9787865671616,53.4452021624553,53.7922489297439,186762.148820384,0.0,1.0
2020-07-08,62.15,62.15,61.51,61.64,846052,53.9223914674772,53.9223914674772,53.3671166398153,53.4799068391841,975144.654548833,0.0,1.0
2020-07-09,61.47,62.1,61.03,62.1,356788,53.3324119630865,53.8790106215661,52.9506605190689,53.8790106215661,411227.573490954,0.0,1.0
2020-07-10,62.03,62.14,61.52,61.75,107839,53.8182774372906,53.913715298295,53.3757928089975,53.5753447001885,124293.334690884,0.0,1.0
2020-07-13,61.7,62.794,61.622,62.43,131450,53.5319638542774,54.4811367628119,53.4642897346561,54.1653242045793,151506.958012562,0.0,1.0
2020-07-14,62.56,62.66,61.72,61.79,220714,54.2781144039481,54.3648760957702,53.5493161926419,53.6100493769174,254391.074406882,0.0,1.0
2020-07-15,63.27,63.73,63.121,63.58,122437,54.8941224158855,55.2932261982674,54.7648474950704,55.1630836605342,141118.73273628,0.0,1.0
2020-07-16,62.96,63.19,62.815,62.92,554620,54.6251611712367,54.8247130624277,54.4993567180946,54.5904564945079,639245.257154258,0.0,1.0
2020-07-17,63.27,63.32,62.945,63.07,112950,54.8941224158855,54.9375032617966,54.6121469174634,54.7205990322411,130184.183396872,0.0,1.0
2020-07-20,63.65,63.66,63.16,63.38,119005,55.2238168448097,55.2324930139919,54.7986845548811,54.9895602768899,137163.069899467,0.0,1.0
2020-07-21,63.8,64.2,63.78,63.98,196399,55.353959382543,55.7010061498316,55.3366070441785,55.5101304278229,226366.033067396,0.0,1.0
2020-07-22,63.96,64.055,63.65,63.81,143144,55.4927780894584,55.5752016966895,55.2238168448097,55.3626355517252,164985.256734501,0.0,1.0
2020-07-23,63.455,64.0302,63.305,63.83,184927,55.0546315457565,55.5536847971176,54.9244890080232,55.3799878900896,213143.607640845,0.0,1.0
2020-07-24,63.08,63.31,62.9599,63.09,110577,54.7292752014233,54.9288270926143,54.6250744095449,54.7379513706056,127449.105334006,0.0,1.0
2020-07-27,63.9,64.065,63.71,63.75,95619,55.4407210743651,55.5838778658717,55.275873859903,55.3105785366319,110208.777620412,0.0,1.0
2020-07-28,63.55,63.95,63.537,63.66,198220,55.1370551529875,55.4841019202762,55.1257761330507,55.2324930139919,228464.885639027,0.0,1.0
2020-07-29,64.22,64.31,63.7486,63.89,193435,55.7183584881961,55.796444010836,55.3093638729464,55.4320449051829,222949.778799239,0.0,1.0
2020-07-30,63.31,63.37,62.2486,62.69,1054255,54.9288270926143,54.9808841077076,54.0079384956138,54.3909046033169,1215115.77040345,0.0,1.0
2020-07-31,61.94,62.81,61.5194,62.81,1140478,53.7401919146506,54.4950186335035,53.3752722388466,54.4950186335035,1314494.88368392,0.0,1.0
2020-08-03,63.07,63.07,62.4,62.48,133536,54.7205990322411,54.7205990322411,54.1392956970326,54.2087050504903,153911.244923283,0.0,1.0
2020-08-04,63.4,63.42,62.81,62.83,128829,55.0069126152543,55.0242649536187,54.4950186335035,54.5123709718679,148486.039511604,0.0,1.0
2020-08-05,63.67,64.09,63.6,63.95,161731,55.2411691831741,55.6055682888272,55.1804359988986,55.4841019202762,186408.306020005,0.0,1.0
2020-08-06,63.68,63.8,63.23,63.38,224571,55.2498453523564,55.353959382543,54.8594177391566,54.9895602768899,258836.58476865,0.0,1.0
2020-08-07,63.46,63.47,63.0498,63.14,353056,55.0589696303476,55.0676457995298,54.7030731704931,54.7813322165167,406926.135930644,0.0,1.0
2020-08-10,63.57,63.64,63.3,63.49,161259,55.154407491352,55.2151406756275,54.9201509234321,55.0849981378942,185864.287121702,0.0,1.0
2020-08-11,63.96,64.77,63.88,64.68,116970,55.4927780894584,56.195547793218,55.4233687360007,56.117462270578,134817.564691741,0.0,1.0
2020-08-12,65.34,65.565,65.06,65.18,152981,56.6900894366043,56.8853032432042,56.4471566995023,56.5512707296889,176323.20991799,0.0,1.0
2020-08-13,64.95,65.4,64.8222,65.22,611404,56.3517188384979,56.7421464516976,56.2408373963491,56.5859754064177,704693.496817896,0.0,1.0
2020-08-14,64.55,64.715,64.42,64.56,149201,56.0046720712092,56.1478288627158,55.8918818718404,56.0133482403914,171966.448401919,0.0,1.0
2020-08-17,65.09,65.13,64.955,64.97,870107,56.4731852070489,56.5078898837778,56.356056923089,56.3690711768623,1002870.02446129,0.0,1.0
2020-08-18,65.07,65.386,64.9039,65.34,277989,56.4558328686845,56.7299998148425,56.3117216985679,56.6900894366043,320405.232034645,0.0,1.0
2020-08-19,64.82,65.48,64.79,65.41,309272,56.2389286391291,56.8115558051554,56.2129001315824,56.7508226208799,356461.46761857,0.0,1.0
2020-08-20,64.66,64.7799,64.1883,64.25,299306,56.1001099322136,56.2041372007084,55.6908550318884,55.7443869957427,344974.831303978,0.0,1.0
2020-08-21,64.31,64.33,63.8889,63.92,261384,55.796444010836,55.8137963492004,55.4310905265729,55.4580734127296,301266.601089049,0.0,1.0
2020-08-24,65.16,65.29,64.91,65.29,252777,56.5339183913244,56.6467085906933,56.317014161769,56.6467085906933,291346.324271901,0.0,1.0
2020-08-25,65.23,65.53,64.89,65.52,193506,56.5946515756,56.8549366510665,56.2996618234046,56.8462604818842,223031.612150466,0.0,1.0
2020-08-26,65.65,65.7299,65.2551,65.29,132789,56.9590506812531,57.028373273019,56.6164287602473,56.6467085906933,153050.265861773,0.0,1.0
2020-08-27,64.97,65.66,64.69,65.66,190150,56.3690711768623,56.9677268504353,56.1261384397602,56.9677268504353,219163.545576939,0.0,1.0
2020-08-28,65.48,65.48,65.055,65.31,992999,56.8115558051554,56.8115558051554,56.4428186149112,56.6640609290577,1144513.18219487,0.0,1.0
2020-08-31,64.95,65.49,64.92,65.22,219918,56.3517188384979,56.8202319743376,56.3256903309512,56.5859754064177,253473.618807201,0.0,1.0
2020-09-01,64.96,65.1,64.735,64.95,224094,56.3603950076801,56.4818613762311,56.1651812010802,56.3517188384979,258286.802958289,0.0,1.0
2020-09-02,65.87,65.8999,65.22,65.42,164852,57.1499264032618,57.1758681491167,56.5859754064177,56.7594987900621,190005.515726793,0.0,1.0
2020-09-03,64.32,65.6399,64.09,65.62,220179,55.8051201800182,56.950287750379,55.6055682888272,56.9330221737064,253774.442816644,0.0,1.0
2020-09-04,64.465,64.748,63.37,64.59,240124,55.9309246331604,56.1764602210171,54.9808841077076,56.0393767479381,276762.699017181,0.0,1.0
2020-09-08,63.62,64.185,63.45,63.61,197178,55.1977883372631,55.6879918960583,55.0502934611654,55.1891121680808,227263.894766078,0.0,1.0
2020-09-09,64.82,65.09,64.5699,64.71,249761,56.2389286391291,56.4731852070489,56.0219376478818,56.1434907781247,287870.135718338,0.0,1.0
2020-09-10,64.12,65.25,64.12,65.15,138558,55.6315967963739,56.6120039139644,55.6315967963739,56.5252422221422,159699.513794633,0.0,1.0
2020-09-11,64.73,65.0551,64.48,64.87,135084,56.1608431164891,56.442905376603,55.9439388869337,56.2823094850402,155695.442496531,0.0,1.0
2020-09-14,65.04,65.395,65.04,65.31,164176,56.4298043611378,56.7378083671065,56.4298043611378,56.6640609290577,189226.370016511,0.0,1.0
2020-09-15,65.49,65.75,65.35,65.7,217995,56.8202319743376,57.0458123730752,56.6987656057865,57.0024315271641,251257.202829581,0.0,1.0
2020-09-16,65.49,65.93,65.38,65.66,166533,56.8202319743376,57.2019834183551,56.7247941133332,56.9677268504353,191943.006760791,0.0,1.0
2020-09-17,65.51,65.58,65.0,65.06,194774,56.837584312702,56.8983174969775,56.395099684409,56.4471566995023,224493.08664845,0.0,1.0
2020-09-18,65.01,65.4,64.78,65.4,240672,56.4037758535912,56.7421464516976,56.2042239624002,56.7421464516976,277394.31417877,0.0,1.0
2020-09-21,63.4,63.54,62.63,63.54,411716,55.0069126152543,55.1283789838053,54.3388475882236,55.1283789838053,474536.620198554,0.0,1.0
2020-09-22,63.4,63.42,62.8,63.42,236901,55.0069126152543,55.0242649536187,54.4863424643213,55.0242649536187,273047.925904404,0.0,1.0
2020-09-23,62.78,63.7,62.75,63.68,355638,54.4689901259569,55.2671976907208,54.4429616184102,55.2498453523564,409902.103717547,0.0,1.0
2020-09-24,62.68,63.1157,62.28,62.62,334966,54.3822284341347,54.7602491254039,54.035181666846,54.3301714190414,386075.920103734,0.0,1.0
2020-09-25,62.91,62.918,61.9765,62.2,184150,54.5817803253257,54.5887212606714,53.7718599321657,53.9657723133883,212248.051106986,0.0,1.0
2020-09-28,63.91,63.9121,63.637,63.77,124245,55.4493972435473,55.4512192390756,55.2125378248728,55.3279308749963,143202.60173656,0.0,1.0
2020-09-29,63.8,64.0899,63.6501,63.89,146848,55.353959382543,55.6054815271354,55.2239036065015,55.4320449051829,169254.421987286,0.0,1.0
2020-09-30,63.48,64.0199,63.365,63.64,373745,55.076321968712,55.5447483428599,54.9765460231165,55.2151406756275,430771.913445455,0.0,1.0
2020-10-01,63.95,63.99,63.58,63.88,193350,55.4841019202762,55.5188065970051,55.1630836605342,55.4233687360007,222851.809294248,0.0,1.0
2020-10-02,63.78,63.93,63.16,63.16,377990,55.3366070441785,55.4667495819118,54.7986845548811,54.7986845548811,435664.625782947,0.0,1.0
2020-10-05,64.71,64.7399,64.31,64.31,131189,56.1434907781247,56.1694325239795,55.796444010836,55.796444010836,151206.134003119,0.0,1.0
2020-10-06,64.16,64.91,64.0,64.87,235469,55.6663014731028,56.317014161769,55.5274827661873,56.2823094850402,271397.427890909,0.0,1.0
2020-10-07,64.63,64.7099,64.38,64.58,894847,56.0740814246669,56.1434040164329,55.8571771951115,56.0307005787559,1031384.91332573,0.0,1.0
2020-10-08,65.09,65.11,64.85,64.91,199560,56.4731852070489,56.4905375454134,56.2649571466757,56.317014161769,230009.34607065,0.0,1.0
2020-10-09,65.53,65.5503,65.24,65.35,340477,56.8549366510665,56.8725492745063,56.6033277447822,56.6987656057865,392427.801774386,0.0,1.0
2020-10-12,65.89,65.95,65.6182,65.69,121788,57.1672787416263,57.2193357567196,56.9314604632536,56.9937553579819,140370.706751114,0.0,1.0
2020-10-13,65.16,65.38,65.09,65.33,106232,56.5339183913244,56.7247941133332,56.4731852070489,56.6814132674221,122441.134755348,0.0,1.0
2020-10-14,65.07,65.506,65.015,65.4,198312,56.4558328686845,56.8341138450291,56.4081139381823,56.7421464516976,228570.923220899,0.0,1.0
2020-10-15,64.25,64.29,63.72,63.73,187164,55.7443869957427,55.7790916724716,55.2845500290852,55.2932261982674,215721.934495726,0.0,1.0
2020-10-16,64.56,64.78,64.39,64.46,187084,56.0133482403914,56.2042239624002,55.8658533642937,55.9265865485693,215629.727902793,0.0,1.0
2020-10-19,64.32,64.956,64.22,64.9,204814,55.8051201800182,56.3569245400072,55.7183584881961,56.3083379925868,236065.014061505,0.0,1.0
2020-10-20,64.54,64.96,64.54,64.66,200990,55.995995902027,56.3603950076801,55.995995902027,56.1001099322136,231657.538919322,0.0,1.0
2020-10-21,64.33,64.86,64.32,64.53,265793,55.8137963492004,56.2736333158579,55.8051201800182,55.9873197328448,306348.336942054,0.0,1.0
2020-10-22,64.34,64.4899,63.95,64.25,170938,55.8224725183827,55.9525282944241,55.4841019202762,55.7443869957427,197020.132284148,0.0,1.0
2020-10-23,64.78,64.83,64.43,64.7286,186970,56.2042239624002,56.2476048083113,55.9005580410226,56.1596284528036,215498.333507864,0.0,1.0
2020-10-26,63.65,64.1,63.3,64.02,358075,55.2238168448097,55.6142444580095,54.9201509234321,55.5448351045517,412710.94705476,0.0,1.0
2020-10-27,63.14,63.59,63.105,63.59,198592,54.7813322165167,55.1717598297164,54.7509656243789,55.1717598297164,228893.646296163,0.0,1.0
2020-10-28,61.26,61.89,61.232,61.7,308295,53.1502124102599,53.6968110687396,53.1259191365497,53.5319638542774,355335.39460238,0.0,1.0
2020-10-29,61.5,61.71,60.95,61.28,256486,53.3584404706331,53.5406400234597,52.8812511656112,53.1675647486243,295621.252436744,0.0,1.0
2020-10-30,61.15,61.3107,60.78,61.19,315955,53.0547745492555,53.1942005880137,52.7337562895135,53.0894792259844,364164.175875687,0.0,1.0
2020-11-02,61.99,62.04,61.5734,61.86,236193,53.7835727605617,53.8269536064728,53.4221235524306,53.6707825611929,272231.89755695,0.0,1.0
2020-11-03,63.65,63.9099,63.1969,63.25,159609,55.2238168448097,55.4493104818555,54.8306996191635,54.876770077521,183962.526142465,0.0,1.0
2020-11-04,64.43,64.91,63.72,63.99,207659,55.9005580410226,56.317014161769,55.2845500290852,55.5188065970051,239344.111022675,0.0,1.0
2020-11-05,65.9,66.04,65.5143,65.79,200797,57.1759549108085,57.2974212793595,56.8413150654504,57.0805170498041,231435.090513871,0.0,1.0
2020-11-06,66.1,66.3499,66.0,66.22,186538,57.3494782944528,57.5662957623164,57.2627166026306,57.4535923246394,215000.417906027,0.0,1.0
2020-11-09,68.04,69.24,67.92,69.24,278222,59.0326551158029,60.0737954176689,58.9285410856163,60.0737954176689,320673.783736561,0.0,1.0
2020-11-10,68.68,69.0337,68.5,68.55,379526,59.5879299434647,59.8948060474397,59.4317588981848,59.4751397440959,437434.992367255,0.0,1.0
2020-11-11,69.22,69.3092,68.92,69.2,197801,60.0564430793044,60.1338345084098,59.7961580038379,60.03909074094,227981.953608542,0.0,1.0
2020-11-12,68.25,68.855,68.09,68.64,201512,59.2148546686294,59.7397629041535,59.0760359617139,59.5532252667359,232259.186938208,0.0,1.0
2020-11-13,69.26,69.3062,68.644,68.65,160050,60.0911477560333,60.1312316576552,59.5566957344088,59.5619014359181,184470.814986007,0.0,1.0
2020-11-16,70.06,70.06,69.6085,70.03,149911,60.7852412906106,60.7852412906106,60.3935122520336,60.759212783064,172784.781914197,0.0,1.0
2020-11-17,69.96,70.1253,69.62,69.79,146584,60.6984795987885,60.8418966753705,60.4034898465931,60.5509847226908,168950.140230608,0.0,1.0
2020-11-18,69.59,70.26,69.59,70.06,171558,60.3774613390465,60.958764674255,60.3774613390465,60.7852412906106,197734.733379377,0.0,1.0
2020-11-19,70.04,70.0765,69.5,69.58,515750,60.7678889522462,60.7995569697613,60.2993758164065,60.3687851698642,594444.378813076,0.0,1.0
2020-11-20,70.27,70.32,69.956,70.09,347729,60.9674408434372,61.0108216893483,60.6950091311156,60.8112697981573,400786.329423737,0.0,1.0
2020-11-23,70.12,70.54,69.9,70.49,173012,60.837298305704,61.2016974113571,60.6464225836952,61.158316565446,199410.588205929,0.0,1.0
2020-11-24,71.19,71.2399,70.6925,70.77,123775,61.7656484082011,61.8089424924204,61.3340089913859,61.401249302548,142660.88800308,0.0,1.0
2020-11-25,71.13,71.25,70.64,70.78,136912,61.7135913931078,61.8177054232944,61.2884591031792,61.4099254717303,157802.363145043,0.0,1.0
2020-11-27,71.68,71.68,71.28,71.28,130536,62.1907806981298,62.1907806981298,61.8437339308411,61.8437339308411,150453.497688306,0.0,1.0
2020-11-30,70.1,71.34,70.08,71.3003,359981,60.8199459673395,61.8957909459344,60.8025936289751,61.861346554281,414907.769131382,0.0,1.0
2020-12-01,71.71,71.7596,71.23,71.27,497016,62.2168092056764,62.2598430048202,61.80035308493,61.8350577616589,572851.899913058,0.0,1.0
2020-12-02,71.67,71.809,71.29,71.29,290934,62.1821045289475,62.3027032805804,61.8524101000233,61.8524101000233,335325.41135357,0.0,1.0
2020-12-03,71.89,72.1621,71.71,71.95,233146,62.3729802509563,62.6090588144044,62.2168092056764,62.4250372660496,268719.978948625,0.0,1.0
2020-12-04,72.37,72.4499,72.2,72.27,340700,62.7894363717027,62.8587589634686,62.641941495605,62.7026746798806,392684.827652186,0.0,1.0
2020-12-07,71.86,72.095,71.66,71.86,245263,62.3469517434097,62.5508417191918,62.1734283597653,62.3469517434097,282685.820030696,0.0,1.0
2020-12-08,72.09,72.1354,71.67,71.67,215745,62.5465036346007,62.5858934426879,62.1821045289475,62.1821045289475,248663.892403349,0.0,1.0
2020-12-09,72.15,72.51,71.7299,72.47,222467,62.598560649694,62.9109027402538,62.234074782349,62.8761980635249,256411.55137452,0.0,1.0
2020-12-10,72.31,72.3899,71.85,71.85,245736,62.7373793566094,62.8067019483753,62.3382755742274,62.3382755742274,283230.991511411,0.0,1.0
2020-12-11,71.93,72.0075,71.5547,71.82,253511,62.4076849276852,62.4749252388474,62.0820682982766,62.3122470666808,292192.319762059,0.0,1.0
2020-12-14,71.54,71.99,71.43,71.98,240044,62.5964106949706,62.9901538430379,62.5001623698875,62.9814039953031,274340.77400511,0.607522,1.0
2020-12-15,72.26,72.26,71.69,71.81,521778,63.2263997318783,63.2263997318783,62.7276584109931,62.832656583811,596328.091428399,0.0,1.0
2020-12-16,72.53,72.61,72.11,72.35,429579,63.4626456207187,63.5326444025974,63.0951520158559,63.3051483614918,490955.972056545,0.0,1.0
2020-12-17,72.95,73.25,72.93,73.1,253382,63.8301392255816,64.0926346576265,63.8126395301119,63.961386941604,289584.467843241,0.0,1.0
2020-12-18,72.76,73.09,72.58,73.04,271310,63.6638921186198,63.9526370938692,63.5063948593929,63.908887855195,310073.967253197,0.0,1.0
2020-12-21,71.77,71.9099,70.66,70.92,306758,62.7976571928717,62.920067562682,61.8264240943056,62.0539201354112,350586.672244504,0.0,1.0
2020-12-22,71.65,71.6913,71.43,71.64,312624,62.6926590200537,62.7287958911986,62.5001623698875,62.6839091723189,357290.788907757,0.0,1.0
2020-12-23,72.3,72.47,72.115,72.13,197769,63.2613991228177,63.4101465343098,63.0995269397233,63.1126517113256,226025.647523857,0.0,1.0
2020-12-24,72.4299,72.47,72.17,72.39,120123,63.3750596448931,63.4101465343098,63.1476511022649,63.3401477524311,137285.817582676,0.0,1.0
2020-12-28,73.07,73.24,72.9327,73.19,187296,63.9351373983995,64.0838848098916,63.8150019890003,64.0401355712175,214056.296379252,0.0,1.0
2020-12-29,73.59,73.98,73.45,73.98,227288,64.3901294806107,64.731373542269,64.2676316123231,64.731373542269,259762.234598963,0.0,1.0
2020-12-30,73.67,74.15,73.63,73.94,299638,64.4601282624893,64.8801209537611,64.42512887155,64.6963741513297,342449.387784503,0.0,1.0
2020-12-31,73.04,73.62,72.93,73.62,239587,63.908887855195,64.4163790238152,63.8126395301119,64.4163790238152,273818.47920199,0.0,1.0
2021-01-04,73.54,74.54,73.19,74.54,348212,64.3463802419365,65.2213650154195,64.0401355712175,65.2213650154195,397963.496683389,0.0,1.0
2021-01-05,74.21,74.352,73.63,73.68,183480,64.9326200401701,65.0568678780047,64.42512887155,64.4688781102241,209695.077629341,0.0,1.0
2021-01-06,75.04,75.3719,74.34,74.39,247987,65.658857402161,65.9492648484799,65.0463680607229,65.090117299397,283418.646261541,0.0,1.0
2021-01-07,75.15,75.29,74.845,75.0348,246389,65.7551057272441,65.8776035955317,65.4882353713318,65.6543074813388,281592.328766164,0.0,1.0
2021-01-08,75.78,75.78,74.99,75.7,254805,66.3063461345383,66.3063461345383,65.6151081634868,66.2363473526597,291210.78185821,0.0,1.0
2021-01-11,74.84,75.035,74.45,74.53,215335,65.4838604474644,65.6544824782935,65.142616385806,65.2126151676846,246101.425448628,0.0,1.0
2021-01-12,75.16,75.2099,74.6,74.84,273095,65.7638555749789,65.8075173151757,65.2738641018285,65.4838604474644,312114.002753352,0.0,1.0
2021-01-13,75.07,75.2518,74.88,75.07,392067,65.6851069453654,65.8441791771846,65.5188598384037,65.6851069453654,448084.368873463,0.0,1.0
2021-01-14,75.6,75.745,75.3,75.3,787693,66.1488488753114,66.2757216674664,65.8863534432665,65.8863534432665,900236.237099895,0.0,1.0
2021-01-15,74.45,74.78,73.9803,74.65,516919,65.142616385806,65.4313613610554,64.7316360377011,65.3176133405026,590774.85193526,0.0,1.0
2021-01-19,75.01,75.04,74.64,75.04,627019,65.6326078589565,65.658857402161,65.3088634927678,65.658857402161,716605.613037235,0.0,1.0
2021-01-20,75.4,75.4599,74.9205,75.09,218023,65.9738519206148,66.0262635085464,65.5542967217297,65.7026066408351,249173.478907684,0.0,1.0
2021-01-21,75.53,75.61,75.0395,75.52,440516,66.0875999411676,66.1575987230462,65.6584199097742,66.0788500934328,503455.618143487,0.0,1.0
2021-01-22,75.17,75.2556,74.83,74.88,337735,65.7726054227137,65.8475041193239,65.4751105997295,65.5188598384037,385989.574030661,0.0,1.0
2021-01-25,75.02,75.025,74.101,74.86,839937,65.6413577066913,65.6457326305587,64.8372466998605,65.501360142934,959944.704702181,0.0,1.0
2021-01-26,75.18,75.23,74.8844,75.1,901816,65.7813552704486,65.8251045091227,65.522709771407,65.7113564885699,1030664.79249718,0.0,1.0
2021-01-27,73.31,74.1734,73.14,73.72,442249,64.1451337440354,64.9005955974606,63.9963863325433,64.5038775011635,505436.224038035,0.0,1.0
2021-01-28,73.82,74.2711,73.53,73.58,300001,64.5913759785117,64.9860816098299,64.3376303942017,64.3813796328758,342864.252146719,0.0,1.0
2021-01-29,72.34,73.17,71.9568,72.97,533622,63.296398513757,64.0226358757478,62.9611043485583,63.8476389210512,609864.326982365,0.0,1.0
2021-02-01,73.23,73.28,72.88,73.24,423609,64.0751349621568,64.1188842008309,63.7688902914378,64.0838848098916,484132.996182078,0.0,1.0
2021-02-02,73.97,74.0399,73.4662,73.62,248528,64.7226236945342,64.7837851302007,64.2818063656535,64.4163790238152,284036.942735257,0.0,1.0
2021-02-03,74.14,74.1899,73.78,73.97,263751,64.8713711060263,64.9150328462231,64.5563765875724,64.7226236945342,301434.959776632,0.0,1.0
2021-02-04,74.24,74.24,73.84,73.91,270003,64.9588695833746,64.9588695833746,64.6088756739814,64.6701246081252,308580.226973812,0.0,1.0
2021-02-05,74.66,74.7,74.26,74.56,314382,65.3263631882374,65.3613625791768,64.9763692788443,65.2388647108891,359299.966728077,0.0,1.0
2021-02-08,75.26,75.3941,74.98,75.22,261862,65.8513540523272,65.9686895104513,65.606358315752,65.8163546613879,299276.065065264,0.0,1.0
2021-02-09,75.59,75.6499,75.22,75.32,262832,66.1400990275766,66.1925106155082,65.8163546613879,65.9038531387362,300384.655785236,0.0,1.0
2021-02-10,75.27,75.8211,75.085,75.81,355555,65.860103900062,66.3423080087285,65.6982317169677,66.3325956777428,406355.64272128,0.0,1.0
2021-02-11,75.87,75.87,75.476,75.72,1373675,66.3850947641518,66.3850947641518,66.0403507633995,66.2538470481294,1569941.60542013,0.0,1.0
2021-02-12,76.24,76.3,75.55,75.7,793535,66.7088391303405,66.7613382167495,66.1050996366373,66.2363473526597,906912.924714407,0.0,1.0
2021-02-16,76.86,77.11,76.68,77.02,306848,67.2513296898999,67.4700758832707,67.093832430673,67.3913272536572,350689.531177285,0.0,1.0
2021-02-17,76.49,76.5799,76.02,76.38,316918,66.9275853237112,67.0062464548474,66.5163424801742,66.8313369986281,362198.302878437,0.0,1.0
2021-02-18,76.03,76.09,75.51,75.86,325802,66.5250923279091,66.5775914143181,66.0701002456979,66.376344916417,372351.622420943,0.0,1.0
2021-02-19,76.22,76.6175,76.135,76.35,284799,66.6913394348708,67.0391458823303,66.6169657291248,66.8050874554236,325490.235522993,0.0,1.0
2021-02-22,76.04,76.53,75.94,76.11,535752,66.5338421756439,66.9625847146506,66.4463436982956,66.5950911097877,612298.65505818,0.0,1.0
2021-02-23,76.2,76.3999,75.37,75.99,381477,66.6738397394012,66.8487491956204,65.9476023774103,66.4900929369698,435981.301116243,0.0,1.0
2021-02-24,76.24,76.46,75.475,75.7,384009,66.7088391303405,66.9013357805067,66.039475778626,66.2363473526597,438875.065758479,0.0,1.0
2021-02-25,75.15,76.72,75.0157,76.53,482340,65.7551057272441,67.1288318216123,65.6375952721653,66.9625847146506,551255.307083805,0.0,1.0
2021-02-26,74.02,74.86,74.02,74.86,399461,64.7663729332083,65.501360142934,64.7663729332083,65.501360142934,456534.80163993,0.0,1.0
2021-03-01,75.42,75.4702,74.87,74.93,748939,65.9913516160845,66.0352758517133,65.5101099906689,65.5626090770778,855945.180644437,0.0,1.0
2021-03-02,75.33,75.56,75.118,75.36,440594,65.912602986471,66.1138494843721,65.7271062144926,65.9388525296755,503544.762551897,0.0,1.0
2021-03-03,74.89,75.42,74.78,75.13,283725,65.5276096861385,65.9913516160845,65.4313613610554,65.7376060317744,324262.785591808,0.0,1.0
2021-03-04,74.12,75.25,73.74,74.95,369241,64.8538714105566,65.8426042045924,64.5213771966331,65.5801087725475,421997.057766164,0.0,1.0
2021-03-05,74.66,74.72,73.61,74.58,297570,65.3263631882374,65.3788622746464,64.4076291760803,65.2563644063588,340085.918084604,0.0,1.0
2021-03-08,74.36,74.86,74.24,74.33,511174,65.0638677561926,65.501360142934,64.9588695833746,65.0376182129881,584209.023392745,0.0,1.0
2021-03-09,75.41,75.56,75.1,75.16,1048457,65.9826017683496,66.1138494843721,65.7113564885699,65.7638555749789,1198257.42318523,0.0,1.0
2021-03-10,75.78,75.86,75.35,75.74,629023,66.3063461345383,66.376344916417,65.9301026819407,66.271346743599,718895.938607158,0.0,1.0
2021-03-11,76.08,76.27,75.735,75.94,374125,66.5688415665832,66.735088673545,66.2669718197316,66.4463436982956,427578.869185074,0.0,1.0
2021-03-12,76.26,76.295,75.66,75.76,319853,66.7263388258102,66.7569632928821,66.2013479617204,66.2888464390687,365552.646964125,0.0,1.0
2021-03-15,76.385,76.39,75.7344,76.16,361331,66.8357119224955,66.840086846363,66.2664468288675,66.6388403484619,412956.900451753,0.0,1.0
2021-03-16,76.51,76.6185,76.38,76.6,368421,66.9450850191809,67.0400208671038,66.8313369986281,67.0238336487944,421059.898600826,0.0,1.0
2021-03-17,76.85,77.01,76.141,76.27,623161,67.2425798421651,67.3825774059224,66.6222156377657,66.735088673545,712196.393452028,0.0,1.0
2021-03-18,76.29,77.09,76.28,76.56,489966,66.7525883690147,67.452576187801,66.7438385212798,66.988834257855,559970.88732144,0.0,1.0
2021-03-19,76.41,76.5299,75.79,76.24,374996,66.8575865418326,66.9624972161732,66.3150959822732,66.7088391303405,428574.315078987,0.0,1.0
2021-03-22,76.4,76.6794,76.2215,76.31,293550,66.8488366940978,67.0933074398089,66.6926519120311,66.7700880644843,335491.55242039,0.0,1.0
2021-03-23,75.42,76.05,75.345,75.94,318863,65.9913516160845,66.5425920233787,65.9257277580733,66.4463436982956,364421.198703535,0.0,1.0
2021-03-24,75.04,75.57,75.04,75.26,370249,65.658857402161,66.1225993321069,65.658857402161,65.8513540523272,423149.077813309,0.0,1.0
2021-03-25,75.56,75.69,74.878,74.98,389531,66.1138494843721,66.2275975049249,65.5171098688567,65.606358315752,445186.032723103,0.0,1.0
2021-03-26,76.66,76.66,75.89,75.89,333916,67.0763327352033,67.0763327352033,66.4025944596215,66.4025944596215,381624.926649658,0.0,1.0
2021-03-29,76.32,76.47,75.98,76.24,336747,66.7788379122191,66.9100856282416,66.4813430892349,66.7088391303405,384860.411524133,0.0,1.0
2021-03-30,76.19,76.2935,75.89,75.95,212507,66.6650898916664,66.7556508157218,66.4025944596215,66.4550935460304,242869.369205245,0.0,1.0
2021-03-31,75.9,76.27,75.88,75.98,449671,66.4113443073563,66.735088673545,66.3938446118866,66.4813430892349,513918.657361367,0.0,1.0
2021-04-01,76.82,76.9798,76.25,76.33,430936,67.2163302989606,67.3561528657632,66.7175889780753,66.787587759954,492506.856187475,0.0,1.0
2021-04-05,78.0,78.08,77.405,77.55,517416,68.2488123316705,68.3188111135491,67.7281963914482,67.8550691836032,591342.861819617,0.0,1.0
2021-04-06,77.22,77.2787,76.99,77.07,258612,67.5663242083538,67.6176858145572,67.3650777104527,67.4350764923313,295561.714714842,0.0,1.0
2021-04-07,77.36,77.43,77.131,77.24,325542,67.6888220766414,67.7500710107852,67.4884505635138,67.5838239038235,372054.47439291,0.0,1.0
2021-04-08,77.77,77.885,77.55,77.75,377328,68.0475658337694,68.14818908272,67.8550691836032,68.0300661382998,431239.504315043,0.0,1.0
2021-04-09,78.0,78.06,77.74,77.78,276545,68.2488123316705,68.3013114180795,68.0213162905649,68.0563156815043,316056.928509953,0.0,1.0
2021-04-12,77.57,77.7399,77.49,77.72,259995,67.8725688790728,68.0212287920876,67.8025700971942,68.0038165950953,297142.313648576,0.0,1.0
2021-04-13,78.09,78.09,77.66,77.74,253414,68.327560961284,68.327560961284,67.9513175086863,68.0213162905649,289621.039908229,0.0,1.0
2021-04-14,78.06,78.335,77.99,78.04,327921,68.3013114180795,68.5419322307873,68.2400624839357,68.2838117226098,374773.378849418,0.0,1.0
2021-04-15,78.74,78.75,78.53,78.54,199659,68.8963010640479,68.9050509117827,68.7125542616165,68.7213041093513,228185.685112256,0.0,1.0
2021-04-16,79.25,79.31,78.8739,79.01,204006,69.3425432985242,69.3950423849332,69.0134615252173,69.1325469528883,233153.771565573,0.0,1.0
2021-04-19,79.21,79.39,78.96,79.39,697152,69.3075439075849,69.4650411668118,69.0887977142141,69.4650411668118,796759.007845272,0.0,1.0
2021-04-20,77.85,78.35,77.59,78.29,302145,68.117564615648,68.5550570023895,67.8900685745425,68.5025579159806,345314.580500967,0.0,1.0
2021-04-21,78.63,78.63,77.6,77.6,384781,68.8000527389648,68.8000527389648,67.8988184222773,67.8988184222773,439757.366826333,0.0,1.0
2021-04-22,78.4,78.85,78.22,78.83,314389,68.5988062410637,68.992549389131,68.4413089818368,68.9750496936613,359307.966867293,0.0,1.0
2021-04-23,79.13,79.329,78.6,78.68,245123,69.2375451257062,69.4116670956293,68.7738031957603,68.8438019776389,280145.446445046,0.0,1.0
2021-04-26,79.21,79.3,79.09,79.16,241648,69.3075439075849,69.3862925371983,69.2025457347669,69.2637946689107,276173.948762672,0.0,1.0
2021-04-27,78.94,79.0399,78.7567,78.87,814396,69.0712980187445,69.1587089976154,68.910913309765,69.0100490846007,930754.48245599,0.0,1.0
2021-04-28,79.21,79.38,78.86,78.94,417872,69.3075439075849,69.456291319077,69.0012992368658,69.0712980187445,477576.310655811,0.0,1.0
2021-04-29,79.25,79.5232,78.78,79.47,406299,69.3425432985242,69.5815891386397,68.9313004549872,69.5350399486904,464349.794777217,0.0,1.0
2021-04-30,78.09,78.876,77.95,78.81,385314,68.327560961284,69.0152989932416,68.2050630929964,68.9575499981917,440366.520283802,0.0,1.0
2021-05-03,79.1,79.17,78.734,78.89,438973,69.2112955825017,69.2725445166456,68.891051155407,69.0275487800703,501692.15888481,0.0,1.0
2021-05-04,77.96,78.41,77.53,78.26,345286,68.2138129407312,68.6075560887985,67.8375694881335,68.4763083727761,394619.438490979,0.0,1.0
2021-05-05,79.02,79.15,78.64,78.81,305893,69.1412968006231,69.2550448211759,68.8088025866996,68.9575499981917,349598.083612776,0.0,1.0
2021-05-06,79.67,79.67,78.8999,79.13,266674,69.710036903387,69.710036903387,69.0362111293278,69.2375451257062,304775.58933795,0.0,1.0
2021-05-07,80.51,80.59,79.75,79.84,368197,70.4450241131127,70.5150228949914,69.7800356852657,69.8587843148791,420803.894145905,0.0,1.0
2021-05-10,80.24,80.86,80.11,80.86,236368,70.2087782242723,70.7512687838317,70.0950302037195,70.7512687838317,270139.558039526,0.0,1.0
2021-05-11,79.13,79.3,78.59,78.69,401093,69.2375451257062,69.3862925371983,68.7650533480254,68.8525518253737,458399.976954357,0.0,1.0
2021-05-12,77.78,78.86,77.63,78.55,363278,68.0563156815043,69.0012992368658,67.9250679654818,68.7300539570861,415182.082030913,0.0,1.0
2021-05-13,78.45,78.58,77.84,77.84,1231257,68.6425554797378,68.7563035002906,68.1088147679132,68.1088147679132,1407175.34443356,0.0,1.0
2021-05-14,79.72,79.83,79.14,79.18,391426,69.7537861420612,69.8500344671443,69.2462949734411,69.2812943643804,447351.784696657,0.0,1.0
2021-05-17,79.55,79.5999,79.21,79.28,238985,69.6050387305691,69.6487004707659,69.3075439075849,69.3687928417287,273130.467229388,0.0,1.0
2021-05-18,79.82,80.24,79.76,80.2,214923,69.8412846194095,70.2087782242723,69.7887855330005,70.173778833333,245630.560111897,0.0,1.0
2021-05-19,79.11,79.37,78.39,78.75,752087,69.2200454302366,69.4475414713421,68.5900563933289,68.9050509117827,859542.957537707,0.0,1.0
2021-05-20,80.2,80.24,79.54,79.6,371102,70.173778833333,70.2087782242723,69.5962888828343,69.6487879692432,424123.951920666,0.0,1.0
2021-05-21,80.11,80.39,79.95,80.35,357734,70.0950302037195,70.3400259402948,69.9550326399623,70.3050265493554,408845.971771609,0.0,1.0
2021-05-24,80.67,80.795,80.38,80.42,227579,70.58502167687,70.6943947735554,70.3312760925599,70.3662754834993,260094.811814955,0.0,1.0
2021-05-25,80.76,81.0464,80.61,80.99,307647,70.6637703064835,70.914365945609,70.532522590461,70.8650168043845,351602.689924973,0.0,1.0
2021-05-26,80.65,80.84,80.57,80.68,473167,70.5675219814003,70.7337690883621,70.4975231995217,70.5937715246048,540771.696079369,0.0,1.0
2021-05-27,80.83,80.95,80.6,80.78,302563,70.7250192406273,70.8300174134452,70.5237727427262,70.6812700019531,345792.303099882,0.0,1.0
2021-05-28,81.1,81.35,81.02,81.04,293895,70.9612651294677,71.1800113228384,70.891266347589,70.9087660430587,335885.84499605,0.0,1.0
2021-06-01,81.29,81.67,81.2099,81.65,334023,71.1275122364294,71.4600064503529,71.0574259560734,71.4425067548833,381747.214491964,0.0,1.0
2021-06-02,81.62,81.66,81.3637,81.43,269444,71.4162572116788,71.4512566026181,71.1919986142351,71.250010104717,307941.35871354,0.0,1.0
2021-06-03,81.19,81.25,80.91,81.14,236850,71.0400137590811,71.0925128454901,70.7950180225059,70.996264520407,270690.424768419,0.0,1.0
2021-06-04,81.92,81.92,81.6,81.71,302554,71.6787526437237,71.6787526437237,71.3987575162091,71.4950058412923,345782.017206604,0.0,1.0
2021-06-07,82.21,82.21,81.95,82.01,377139,71.9324982280337,71.9324982280337,71.7050021869282,71.7575012733372,431023.500556204,0.0,1.0
2021-06-08,82.18,82.34,82.005,82.3,383896,71.9062486848293,72.0462462485865,71.7531263494697,72.0112468576472,438745.920653988,0.0,1.0
2021-06-09,81.9,82.1172,81.83,82.08,202589,71.661252948254,71.8512996410545,71.6000040141102,71.818750207481,231534.31481279,0.0,1.0
2021-06-10,81.09,81.17,80.84,80.96,249439,71.881778860654,71.9526944150855,71.6601677530555,71.7665410847028,281392.709398733,1.062034,1.0
2021-06-11,81.24,81.24,80.9,81.18,285490,72.0147455252131,72.0147455252131,71.7133544188791,71.9615588593895,322061.925385542,0.0,1.0
2021-06-14,81.34,81.35,81.09,81.13,490030,72.1033899682525,72.1122544125565,71.881778860654,71.9172366378698,552803.969654549,0.0,1.0
2021-06-15,81.51,81.51,81.28,81.39,368711,72.2540855214195,72.2540855214195,72.0502033024289,72.1477121897722,415943.726823457,0.0,1.0
2021-06-16,80.87,81.62,80.67,81.54,413726,71.6867610859673,72.3515944087629,71.5094721998885,72.2806788543314,466725.251819885,0.0,1.0
2021-06-17,80.42,80.57,80.0,80.43,308941,71.28786109229,71.4208277568491,70.9155544315245,71.296725536594,348517.052403008,0.0,1.0
2021-06-18,78.74,79.07,78.59,78.99,525871,69.798634449228,70.091161111258,69.6656677846689,70.0202455568265,593236.284158536,0.0,1.0
2021-06-21,79.87,79.87,79.02,79.15,789926,70.8003166555733,70.8003166555733,70.0468388897383,70.1620766656896,891117.336761707,0.0,1.0
2021-06-22,79.88,80.02,79.4,79.56,303113,70.8091810998772,70.9332833201324,70.3836877732881,70.5255188821511,341942.472203537,0.0,1.0
2021-06-23,79.34,79.7449,79.16,79.71,298335,70.3305011074644,70.689422457331,70.1709411099935,70.6584855467102,336552.399418178,0.0,1.0
2021-06-24,80.07,80.07,79.814,79.87,478694,70.9776055416521,70.9776055416521,70.7506757674712,70.8003166555733,540015.801991337,0.0,1.0
2021-06-25,80.17,80.24,80.02,80.21,274266,71.0662499846915,71.1283010948191,70.9332833201324,71.1017077619072,309400.105179835,0.0,1.0
2021-06-28,79.71,79.96,79.5643,79.93,285869,70.6584855467102,70.8800966543087,70.5293305932018,70.8535033213969,322489.476156922,0.0,1.0
2021-06-29,79.75,79.88,79.6,79.88,248234,70.693943323926,70.8091810998772,70.5609766593669,70.8091810998772,280033.346128252,0.0,1.0
2021-06-30,79.03,79.25,78.74,79.01,398434,70.0557033340423,70.250721108729,69.798634449228,70.0379744454344,449474.311461218,0.0,1.0
2021-07-01,79.31,79.31,78.9,79.12,390085,70.3039077745526,70.3039077745526,69.940465558091,70.1354833327777,440055.785365579,0.0,1.0
2021-07-02,79.59,79.59,79.0829,79.33,382463,70.5521122150629,70.5521122150629,70.1025962444101,70.3216366631605,431457.389641426,0.0,1.0
2021-07-06,79.05,79.57,78.7601,79.56,600453,70.0734322226501,70.5343833264551,69.8164519822789,70.5255188821511,677372.409834058,0.0,1.0
2021-07-07,79.49,79.55,79.02,79.34,311986,70.4634677720235,70.5166544378472,70.0468388897383,70.3305011074644,351952.123903933,0.0,1.0
2021-07-08,78.38,78.48,77.89,78.15,408798,69.4795144542861,69.5681588973255,69.045156683393,69.2756322352955,461165.963689653,0.0,1.0
2021-07-09,79.76,79.76,79.14,79.22,212876,70.7028077682299,70.7028077682299,70.1532122213856,70.2241277758171,240145.905034757,0.0,1.0
2021-07-12,80.08,80.08,79.65,79.72,293871,70.986469985956,70.986469985956,70.6052988808866,70.6673499910142,331516.550754754,0.0,1.0
2021-07-13,79.67,79.95,79.535,79.8,296257,70.6230277694945,70.8712322100048,70.5033577713913,70.7382655454457,334208.202840536,0.0,1.0
2021-07-14,79.86,80.07,79.72,79.9,343377,70.7914522112693,70.9776055416521,70.6673499910142,70.8269099884851,387364.383176684,0.0,1.0
2021-07-15,79.06,79.22,78.75,79.09,310303,70.0822966669541,70.2241277758171,69.8074988935319,70.1088899998659,350053.527734456,0.0,1.0
2021-07-16,78.49,79.04,78.33,79.04,502651,69.5770233416295,70.0645677783462,69.4351922327664,70.0645677783462,567041.748772175,0.0,1.0
2021-07-19,77.09,77.38,76.66,77.29,425611,68.3360011390778,68.5930700238921,67.9548300340084,68.5132900251566,480132.747645333,0.0,1.0
2021-07-20,77.67,77.78,76.8,76.92,399817,68.8501389087064,68.9476477960497,68.0789322542635,68.1853055859108,451034.476940948,0.0,1.0
2021-07-21,78.86,78.87,78.16,78.16,483898,69.9050077808753,69.9138722251792,69.2844966795994,69.2844966795994,545886.446356135,0.0,1.0
2021-07-22,78.88,79.12,78.64,79.08,174671,69.9227366694832,70.1354833327777,69.7099900061886,70.100025555562,197046.756695569,0.0,1.0
2021-07-23,79.42,79.56,79.21,79.41,1181759,70.401416661896,70.5255188821511,70.2152633315132,70.392552217592,1333145.04494621,0.0,1.0
2021-07-26,79.53,79.53,79.24,79.27,504462,70.4989255492393,70.4989255492393,70.241856664425,70.2684499973368,569084.742035943,0.0,1.0
2021-07-27,79.15,79.2,78.79,79.11,288309,70.1620766656896,70.2063988872093,69.8429566707477,70.1266188884738,325242.045766858,0.0,1.0
2021-07-28,79.51,79.64,79.05,79.22,369996,70.4811966606314,70.5964344365826,70.0734322226501,70.2241277758171,417393.33827787,0.0,1.0
2021-07-29,80.05,80.23,80.0301,80.15,244278,70.9598766530442,71.1194366505151,70.9422364088794,71.0485210960836,275570.573432798,0.0,1.0
2021-07-30,79.56,79.92,79.44,79.78,357435,70.5255188821511,70.844638877093,70.4191455505038,70.7205366568378,403223.245298194,0.0,1.0
2021-08-02,79.99,80.33,79.84,80.19,322277,70.9066899872206,71.2080810935545,70.7737233226615,71.0839788732994,363561.424664529,0.0,1.0
2021-08-03,80.51,80.56,79.99,80.35,317860,71.3676410910255,71.4119633125452,70.9066899872206,71.2258099821624,358578.596809165,0.0,1.0
2021-08-04,80.34,80.73,80.3,80.61,337183,71.2169455378585,71.5626588657122,71.1814877606427,71.4562855340649,380376.917535722,0.0,1.0
2021-08-05,80.83,80.89,80.72,80.79,204405,71.6513033087516,71.7044899745752,71.5537944214082,71.6158455315358,230589.750458621,0.0,1.0
2021-08-06,80.49,80.67,80.37,80.62,281503,71.3499122024176,71.5094721998885,71.2435388707703,71.4651499783688,317564.181518814,0.0,1.0
2021-08-09,80.47,80.559,80.3675,80.49,332267,71.3321833138097,71.4110768681148,71.2413227596943,71.3499122024176,374831.16663308,0.0,1.0
2021-08-10,80.65,80.65,80.43,80.44,281097,71.4917433112806,71.4917433112806,71.296725536594,71.3055899808979,317106.171985358,0.0,1.0
2021-08-11,81.26,81.26,80.99,81.13,202476,72.032474413821,72.032474413821,71.7931344176146,71.9172366378698,228413.641123553,0.0,1.0
2021-08-12,81.16,81.2,80.93,81.13,234546,71.9438299707816,71.9792877479974,71.739947751791,71.9172366378698,264591.881857429,0.0,1.0
2021-08-13,81.73,81.73,81.4099,81.46,271046,72.4491032961062,72.4491032961062,72.1653524339371,72.2097632998998,305767.615776559,0.0,1.0
2021-08-16,81.31,81.31,80.83,81.08,279774,72.0767966353407,72.0767966353407,71.6513033087516,71.8729144163501,315613.692643577,0.0,1.0
2021-08-17,80.52,80.67,80.16,80.49,334814,71.3765055353294,71.5094721998885,71.0573855403875,71.3499122024176,377704.443189026,0.0,1.0
2021-08-18,80.29,80.83,80.23,80.51,244616,71.1726233163388,71.6513033087516,71.1194366505151,71.3676410910255,275951.872009912,0.0,1.0
2021-08-19,79.52,79.68,79.18,79.23,315432,70.4900611049354,70.6318922137984,70.1886699986014,70.2329922201211,355839.564426818,0.0,1.0
2021-08-20,79.82,79.82,79.18,79.22,251825,70.7559944340536,70.7559944340536,70.1886699986014,70.2241277758171,284084.361484515,0.0,1.0
2021-08-23,80.56,80.63,80.195,80.22,294033,71.4119633125452,71.4740144226728,71.0884110954513,71.1105722062112,331699.303327217,0.0,1.0
2021-08-24,80.76,80.8412,80.44,80.51,431997,71.589252198624,71.661231486372,71.3055899808979,71.3676410910255,487336.808927731,0.0,1.0
2021-08-25,80.74,80.8,80.465,80.57,800488,71.5715233100161,71.6247099758397,71.3277510916577,71.4208277568491,903032.353245374,0.0,1.0
2021-08-26,80.22,80.538,80.175,80.45,400808,71.1105722062112,71.3924615350765,71.0706822068435,71.3144544252018,452152.42631941,0.0,1.0
2021-08-27,81.06,81.11,80.3,80.34,270983,71.8551855277422,71.8995077492619,71.1814877606427,71.2169455378585,305696.545331712,0.0,1.0
2021-08-30,81.06,81.13,80.89,81.02,301592,71.8551855277422,71.9172366378698,71.7044899745752,71.8197277505264,340226.628606524,0.0,1.0
2021-08-31,80.94,81.15,80.81,81.13,339361,71.7488121960949,71.9349655264777,71.6335744201437,71.9172366378698,382833.92434328,0.0,1.0
2021-09-01,81.71,81.92,81.56,81.58,348933,72.4313744074983,72.6175277378811,72.2984077429392,72.3161366315471,393632.119550784,0.0,1.0
2021-09-02,82.05,82.1681,81.905,82.03,293083,72.7327655138323,72.8374546010619,72.6042310714252,72.7150366252244,330627.60614302,0.0,1.0
2021-09-03,82.43,82.51,81.995,82.12,303943,73.0696143973821,73.1405299518136,72.6840110701607,72.7948166239599,342878.797111835,0.0,1.0
2021-09-07,82.48,82.63,82.42,82.53,248755,73.1139366189018,73.2469032834609,73.0607499530781,73.1582588404215,280621.087426111,0.0,1.0
2021-09-08,81.78,82.22,81.66,82.17,381250,72.4934255176259,72.8834610669993,72.3870521859786,72.8391388454796,430089.001552552,0.0,1.0
2021-09-09,81.77,82.09,81.6,81.81,302941,72.484561073322,72.7682232910481,72.333865520155,72.5200188505377,341748.438608083,0.0,1.0
2021-09-10,81.52,82.29,81.44,82.25,315758,72.2629499657235,72.9455121771269,72.1920344112919,72.9100543999111,356207.325776342,0.0,1.0
2021-09-13,82.15,82.31,81.86,82.31,620671,72.8214099568717,72.9632410657348,72.5643410720574,72.9632410657348,700180.382118358,0.0,1.0
2021-09-14,81.87,82.41,81.751,82.41,372655,72.5732055163614,73.0518855087742,72.4677186291445,73.0518855087742,420392.962291321,0.0,1.0
2021-09-15,82.08,82.08,81.58,81.79,568475,72.7593588467441,72.7593588467441,72.3161366315471,72.5022899619299,641297.954511703,0.0,1.0
2021-09-16,81.92,82.03,81.54,81.79,350583,72.6175277378811,72.7150366252244,72.2806788543314,72.5022899619299,395493.488344389,0.0,1.0
2021-09-17,80.88,81.63,80.62,81.48,446401,71.6956255302713,72.3604588530668,71.4651499783688,72.2274921885077,503585.994444749,0.0,1.0
2021-09-20,79.34,79.555,78.72,79.16,447501,70.3305011074644,70.5210866599992,69.7809055606201,70.1709411099935,504826.906973819,0.0,1.0
2021-09-21,80.22,80.6099,80.09,80.44,726715,71.1105722062112,71.4561968896218,70.99533443026,71.3055899808979,819808.862329869,0.0,1.0
2021-09-22,80.62,81.19,80.53,80.55,460514,71.4651499783688,71.9704233036934,71.3853699796334,71.4030988682412,519506.902192713,0.0,1.0
2021-09-23,81.49,81.63,81.2,81.24,327084,72.2363566328116,72.3604588530668,71.9792877479974,72.0147455252131,368984.212416564,0.0,1.0
2021-09-24,80.69,80.877,80.54,80.61,601345,71.5272010884964,71.6929661969801,71.3942344239373,71.4562855340649,678378.677084903,0.0,1.0
2021-09-27,80.46,80.67,80.32,80.43,387009,71.3233188695058,71.5094721998885,71.1992166492506,71.296725536594,436585.742693381,0.0,1.0
2021-09-28,78.8,79.36,78.565,79.35,563740,69.8518211150516,70.3482299960723,69.643506673909,70.3393655517684,635956.390125208,0.0,1.0
2021-09-29,78.67,79.04,78.5569,79.01,431156,69.7365833391004,70.0645677783462,69.6363264740228,70.0379744454344,486388.074894143,0.0,1.0
2021-09-30,78.38,78.82,78.115,78.7,553631,69.4795144542861,69.8695500036595,69.2446066802317,69.7631766720122,624552.403983058,0.0,1.0
2021-10-01,78.56,78.685,77.83,78.36,392273,69.6390744517571,69.7498800055563,68.9919700175694,69.4617855656782,442524.073196128,0.0,1.0
2021-10-04,77.72,78.38,77.42,78.3,599692,68.894461130226,69.4795144542861,68.6285278011078,69.4085988998546,676513.923984401,0.0,1.0
2021-10-05,78.25,78.51,77.81,77.9,332998,69.3642766783349,69.5947522302374,68.9742411289615,69.054021127697,375655.809413762,0.0,1.0
2021-10-06,77.76,77.8,76.7724,76.98,474187,68.9299189074418,68.9653766846576,68.0544663879846,68.2384922517345,534931.444929049,0.0,1.0
2021-10-07,78.43,78.65,78.14,78.15,318767,69.5238366758058,69.7188544504925,69.2667677909916,69.2756322352955,359601.785594498,0.0,1.0
2021-10-08,78.31,78.56,78.17,78.54,285618,69.4174633441585,69.6390744517571,69.2933611239034,69.6213455631492,322206.322479834,0.0,1.0
2021-10-11,78.03,78.7,78.03,78.44,298011,69.1692589036482,69.7631766720122,69.1692589036482,69.5327011201098,336186.894273252,0.0,1.0
2021-10-12,78.11,78.37,77.969,78.2,385525,69.2401744580797,69.4706500099822,69.1151857933942,69.3199544568152,434911.638881436,0.0,1.0
2021-10-13,78.87,78.97,78.324,78.52,345795,69.9138722251792,70.0025166682186,69.4298735661841,69.6036166745413,390092.134536038,0.0,1.0
2021-10-14,79.66,79.72,79.46,79.6,250846,70.6141633251905,70.6673499910142,70.4368744391117,70.5609766593669,282979.949333643,0.0,1.0
2021-10-15,80.29,80.31,80.0,80.08,379445,71.1726233163388,71.1903522049467,70.9155544315245,70.986469985956,428052.776902578,0.0,1.0
2021-10-18,79.84,80.0185,79.57,79.72,479489,70.7737233226615,70.9319536534868,70.5343833264551,70.6673499910142,540912.643319164,0.0,1.0
2021-10-19,80.42,80.51,80.22,80.26,362762,71.28786109229,71.3676410910255,71.1105722062112,71.146029983427,409232.646245788,0.0,1.0
2021-10-20,80.68,80.74,80.41,80.5,308849,71.5183366441925,71.5715233100161,71.2789966479861,71.3587766467215,348413.266991486,0.0,1.0
2021-10-21,80.29,80.43,80.13,80.18,417035,71.1726233163388,71.296725536594,71.0307922074757,71.0751144289954,470458.142327786,0.0,1.0
2021-10-22,80.8,80.96,80.485,80.65,399471,71.6247099758397,71.7665410847028,71.3454799802656,71.4917433112806,450644.153545441,0.0,1.0
2021-10-25,80.63,80.75,80.35,80.57,397940,71.4740144226728,71.58038775432,71.2258099821624,71.4208277568491,448917.028925436,0.0,1.0
2021-10-26,80.84,81.15,80.7383,81.13,634047,71.6601677530555,71.9349655264777,71.5700163544844,71.9172366378698,715269.878471844,0.0,1.0
2021-10-27,80.52,80.97,80.51,80.86,891900,71.3765055353294,71.7754055290067,71.3676410910255,71.6778966416634,1006154.44061566,0.0,1.0
2021-10-28,81.39,81.46,80.96,80.96,290506,72.1477121897722,72.2097632998998,71.7665410847028,71.7665410847028,327720.4865181,0.0,1.0
2021-10-29,80.95,81.01,80.655,80.77,443386,71.7576766403989,71.8108633062225,71.4961755334326,71.5981166429279,500184.766012799,0.0,1.0
2021-11-01,81.77,81.82,81.3,81.44,679872,72.484561073322,72.5288832948417,72.0679321910368,72.1920344112919,766965.166330587,0.0,1.0
2021-11-02,81.65,81.75,81.53,81.54,352545,72.3781877416747,72.4668321847141,72.2718144100274,72.2806788543314,397706.825055329,0.0,1.0
2021-11-03,82.32,82.37,81.47,81.63,341129,72.9721055100387,73.0164277315584,72.2186277442038,72.3604588530668,384828.409208185,0.0,1.0
2021-11-04,82.26,82.26,81.93,82.11,1080992,72.9189188442151,72.9189188442151,72.626392182185,72.785952179656,1219469.56056733,0.0,1.0
2021-11-05,82.28,82.28,81.94,82.19,490410,72.9366477328229,72.9366477328229,72.635256626489,72.8568677340875,553232.648528228,0.0,1.0
2021-11-08,82.29,82.46,82.1922,82.2984,396257,72.9455121771269,73.0962077302939,72.8588179118344,72.9529583103422,447018.432755959,0.0,1.0
2021-11-09,82.1,82.38,81.8701,82.34,546901,72.777087735352,73.0252921758623,72.5732941608044,72.9898343986466,616960.27550975,0.0,1.0
2021-11-10,81.09,81.9284,81.005,81.78,484367,71.881778860654,72.6249738710964,71.8064310840705,72.4934255176259,546415.526334439,0.0,1.0
2021-11-11,81.38,81.59,81.34,81.52,339357,72.1388477454683,72.325001075851,72.1033899682525,72.2629499657235,382829.411934083,0.0,1.0
2021-11-12,81.77,81.81,81.47,81.64,408460,72.484561073322,72.5200188505377,72.2186277442038,72.3693232973708,460784.665112538,0.0,1.0
2021-11-15,81.59,81.96,81.54,81.96,409119,72.325001075851,72.6529855150968,72.2806788543314,72.6529855150968,461528.084527681,0.0,1.0
2021-11-16,81.41,81.6662,81.4,81.57,405031,72.1654410783801,72.3925481414471,72.1565766340762,72.3072721872432,456916.402328739,0.0,1.0
2021-11-17,81.29,81.34,81.14,81.21,548473,72.0590677467328,72.1033899682525,71.9261010821737,71.9881521923013,618733.65232402,0.0,1.0
2021-11-18,81.37,81.4,80.96,81.25,490981,72.1299833011644,72.1565766340762,71.7665410847028,72.0236099695171,553876.794941045,0.0,1.0
2021-11-19,80.63,80.94,80.58,80.91,655451,71.4740144226728,71.7488121960949,71.429692201153,71.7222188631831,739415.780082941,0.0,1.0
2021-11-22,80.12,80.73,80.09,80.52,601873,71.0219277631718,71.5626588657122,70.99533443026,71.3765055353294,678974.315098856,0.0,1.0
2021-11-23,80.0,80.21,79.59,79.96,525904,70.9155544315245,71.1017077619072,70.5521122150629,70.8800966543087,593273.511534408,0.0,1.0
2021-11-24,79.49,79.51,78.86,78.92,600762,70.4634677720235,70.4811966606314,69.9050077808753,69.9581944466989,677720.993444496,0.0,1.0
2021-11-26,77.45,78.07,77.11,77.96,390800,68.6551211340197,69.204716680864,68.3537300276857,69.1072077935206,440862.378509474,0.0,1.0
2021-11-29,77.72,78.0064,77.3719,77.87,521796,68.894461130226,69.1483388150909,68.5858898240059,69.0274277947852,588639.267289483,0.0,1.0
2021-11-30,77.03,77.75,76.32,77.52,1849216,68.2828144732541,68.9210544631379,67.6534389276744,68.7171722441472,2086104.8212328,0.0,1.0
2021-12-01,76.64,78.44,76.61,78.06,908201,67.9371011454005,69.5327011201098,67.9105078124886,69.19585223656,1024543.63619417,0.0,1.0
2021-12-02,77.66,77.8,77.01,77.01,978627,68.8412744644024,68.9653766846576,68.2650855846463,68.2650855846463,1103991.36871441,0.0,1.0
2021-12-03,77.33,77.93,76.8224,77.9,595495,68.5487478023724,69.0806144606088,68.0987886095044,69.054021127697,671779.27863485,0.0,1.0
2021-12-06,77.99,78.21,77.62,77.83,476254,69.1338011264324,69.3288189011191,68.8058166871866,68.9919700175694,537263.232381401,0.0,1.0
2021-12-07,79.68,79.68,79.07,79.07,782381,70.6318922137984,70.6318922137984,70.091161111258,70.091161111258,882605.804914589,0.0,1.0
2021-12-08,79.78,79.9,79.55,79.75,447164,70.7205366568378,70.8269099884851,70.5166544378472,70.693943323926,504446.736499004,0.0,1.0
2021-12-09,79.19,79.38,79.12,79.34,304265,70.1975344429053,70.3659588846802,70.1354833327777,70.3305011074644,343242.046052163,0.0,1.0
2021-12-10,79.39,79.4212,79.04,79.3,336682,70.3748233289841,70.4024803952124,70.0645677783462,70.2950433302487,379811.738283846,0.0,1.0
2021-12-13,77.64,78.12,77.58,78.06,487185,69.7160098503154,70.1470207303792,69.6621334903074,70.0931443703712,542558.925578396,1.006791,1.0
2021-12-14,77.22,77.64,76.93,77.34,729596,69.3388753302596,69.7160098503154,69.0784729235544,69.4466280502755,812522.597917209,0.0,1.0
2021-12-15,78.33,78.33,77.1,77.51,733362,70.3355879904071,70.3355879904071,69.2311226102436,69.5992777369648,816716.645175905,0.0,1.0
2021-12-16,78.41,78.78,78.15,78.74,667950,70.4074231370844,70.7396606904668,70.1739589103831,70.7037431171282,743869.8530129,0.0,1.0
2021-12-17,77.29,77.94,77.25,77.78,728687,69.4017310836022,69.9853916503552,69.3658135102636,69.8417213570007,811510.280084454,0.0,1.0
2021-12-20,77.13,77.2,76.6719,76.9,942790,69.2580607902476,69.3209165435903,68.8467147815868,69.0515347435504,1049948.43734117,0.0,1.0
2021-12-21,78.04,78.055,77.49,77.59,832947,70.0751855837019,70.0886546737039,69.5813189502955,69.6711128836421,927620.574081197,0.0,1.0
2021-12-22,78.84,78.85,77.9108,77.94,505887,70.7935370504748,70.8025164438095,69.959171821818,69.9853916503552,563386.613266168,0.0,1.0
2021-12-23,79.26,79.4,78.85,78.85,653451,71.1706715705306,71.2963830772159,70.8025164438095,70.8025164438095,727722.882433016,0.0,1.0
2021-12-27,79.86,79.86,79.22,79.26,436139,71.7094351706103,71.7094351706103,71.134753997192,71.1706715705306,485710.987084652,0.0,1.0
2021-12-28,79.9,80.1,79.84,79.96,527113,71.745352743949,71.9249406106422,71.691476383941,71.799229103957,587025.181272833,0.0,1.0
2021-12-29,79.85,79.96,79.66,79.78,451761,71.7004557772757,71.799229103957,71.5298473039171,71.637600023933,503108.598947467,0.0,1.0
2021-12-30,79.53,79.87,79.45,79.78,303475,71.5152360350829,71.8209719869493,71.4432981640556,71.7400418820435,337485.661631041,0.113728,1.0
2021-12-31,79.46,79.85,79.3982,79.5,419527,71.452290397934,71.8029875191924,71.3967183925653,71.4882593334477,466543.692782224,0.0,1.0
2022-01-03,79.93,79.95,79.53,79.85,468309,71.8749253902198,71.8929098579766,71.5152360350829,71.8029875191924,520792.726625821,0.0,1.0
2022-01-04,80.44,80.67,80.2,80.47,586816,72.3335293180193,72.5403506972229,72.1177157049372,72.3605060196545,652580.891393626,0.0,1.0
2022-01-05,79.65,80.85,79.65,80.76,516687,71.623142841624,72.7022109070345,71.623142841624,72.6212808021287,574592.483898698,0.0,1.0
2022-01-06,79.31,79.68,79.0909,79.45,404571,71.3174068897577,71.6501195432593,71.1203870454815,71.4432981640556,449911.563099865,0.0,1.0
2022-01-07,79.53,79.64,78.96,79.26,570263,71.5152360350829,71.6141506077456,71.0026787040129,71.2724457203656,634172.784772064,0.0,1.0
2022-01-10,78.69,78.8399,78.09,78.6,770549,70.7598883892956,70.8946819751331,70.2203543565903,70.6789582843898,856904.980918153,0.0,1.0
2022-01-11,79.68,79.68,78.66,78.88,516688,71.6501195432593,71.6501195432593,70.7329116876603,70.9307408329856,574593.595969418,0.0,1.0
2022-01-12,80.45,80.47,80.06,80.14,681042,72.3425215518977,72.3605060196545,71.9918244306393,72.0637623016666,757366.867018789,0.0,1.0
2022-01-13,79.81,80.72,79.77,80.6,364893,71.7670185836787,72.585311866615,71.731049648165,72.477405060074,405786.821087521,0.0,1.0
2022-01-14,79.71,79.92,79.27,79.56,516362,71.6770962448945,71.8659331563414,71.281437954244,71.5422127367182,574231.060914828,0.0,1.0
2022-01-18,78.62,79.04,78.45,78.88,768606,70.6969427521466,71.0746165750403,70.5440747762135,70.9307408329856,854744.227509968,0.0,1.0
2022-01-19,78.53,79.14,78.45,79.0,660091,70.6160126472408,71.1645389138245,70.5440747762135,71.0386476395266,734067.873372421,0.0,1.0
2022-01-20,78.09,79.2,78.02,78.87,668266,70.2203543565903,71.218492317095,70.1574087194413,70.9217485991071,743159.051505162,0.0,1.0
2022-01-21,77.1,78.02,77.1,77.92,727266,69.3301232026266,70.1574087194413,69.3301232026266,70.0674863806571,808771.223961646,0.0,1.0
2022-01-24,76.23,76.34,74.3218,75.71,2968325,68.547798855204,68.6467134278666,66.8319007865237,68.0802026935261,3300987.31876088,0.0,1.0
2022-01-25,75.88,76.37,74.8334,75.49,625239,68.2330706694592,68.6736901295019,67.2919434717437,67.8823735482008,695309.984652872,0.0,1.0
2022-01-26,75.59,76.83,75.11,76.67,594491,67.972295886985,69.0873328879092,67.5406686608208,68.9434571458545,661116.034166567,0.0,1.0
2022-01-27,75.12,75.93,74.83,75.61,1354078,67.5496608946992,68.2780318388513,67.288886112225,67.9902803547419,1505830.49585645,0.0,1.0
2022-01-28,75.46,75.46,74.14,74.58,1666044,67.8553968465656,67.8553968465656,66.668421974614,67.0640802652645,1852758.74996762,0.0,1.0
2022-01-31,76.44,76.53,75.33,75.39,794665,68.7366357666508,68.8175658715566,67.7384978061461,67.7924512094166,883723.678392062,0.0,1.0
2022-02-01,77.26,77.26,76.41,76.94,882976,69.4739989446814,69.4739989446814,68.7096590650156,69.1862474605719,981931.755710782,0.0,1.0
2022-02-02,77.7,77.86,77.35,77.83,1167276,69.8696572353319,70.0135329773866,69.5549290495871,69.9865562757514,1298093.46129347,0.0,1.0
2022-02-03,76.51,77.21,76.485,77.03,803195,68.7995814037998,69.4290377752892,68.7771008191037,69.2671775654777,893209.641630261,0.0,1.0
2022-02-04,76.58,76.98,76.08,76.34,435937,68.8625270409487,69.2222163960856,68.4129153470277,68.6467134278666,484792.773290884,0.0,1.0
2022-02-07,76.77,77.1483,76.63,76.69,578287,69.0333794846387,69.3735556922594,68.9074882103408,68.9614416136113,643096.040226146,0.0,1.0
2022-02-08,77.21,77.3,76.57,76.73,459253,69.4290377752892,69.509967880195,68.8535348070703,68.997410549125,510721.814189111,0.0,1.0
2022-02-09,78.44,78.44,78.13,78.22,461609,70.535082542335,70.535082542335,70.256323292104,70.3372533970098,513341.852804492,0.0,1.0
2022-02-10,77.43,78.499,77.29,77.32,552809,69.6268669206145,70.5881367222177,69.5009756463166,69.5279523479519,614762.702432141,0.0,1.0
2022-02-11,76.27,77.67,76.0186,77.37,554157,68.5837677907177,69.8426805336966,68.3577030310142,69.572913517344,616261.773762163,0.0,1.0
2022-02-14,75.7,75.969,75.2,75.86,650763,68.0712104596477,68.3131015509772,67.6215987657266,68.2150862017024,723694.477699978,0.0,1.0
2022-02-15,77.12,77.16,76.55,76.6,1656770,69.3481076703835,69.3840766058971,68.8355503393135,68.8805115087056,1842445.40611404,0.0,1.0
2022-02-16,77.41,77.55,76.77,76.79,662257,69.6088824528577,69.7347737271556,69.0333794846387,69.0513639523956,736476.618551077,0.0,1.0
2022-02-17,76.12,76.86,76.09,76.81,2822447,68.4488842825414,69.1143095895445,68.4219075809061,69.0693484201524,3138760.66632686,0.0,1.0
2022-02-18,75.79,76.35,75.6,76.11,530248,68.1521405645535,68.655705661745,67.9812881208634,68.4398920486629,589673.274927213,0.0,1.0
2022-02-22,74.89,75.47,74.39,75.07,770753,67.3428395154956,67.864389080444,66.8932278215745,67.5046997253071,857131.843344952,0.0,1.0
2022-02-23,74.27,75.6,74.13,75.56,592438,66.7853210150334,67.9812881208634,66.6594297407355,67.9453191853498,658832.952979226,0.0,1.0
2022-02-24,73.06,73.29,71.4059,71.54,905862,65.6972607157445,65.9040820949482,64.2098553099149,64.3304411662245,1007382.60619958,0.0,1.0
2022-02-25,74.96,75.03,73.77,73.97,754394,67.4057851526445,67.4687307897935,66.3357093211124,66.5155539986808,838939.478442993,0.0,1.0
2022-02-28,73.69,74.45,73.22,73.5,738773,66.263771450085,66.947181224845,65.8411364577992,66.092919006395,821567.821732099,0.0,1.0
2022-03-01,71.96,73.415,71.55,73.41,742202,64.7081149891182,66.0164850184284,64.3394334001029,66.0119889014892,825381.112229612,0.0,1.0
2022-03-02,72.74,73.02,72.16,72.42,1537934,65.409509231635,65.6612917802308,64.8879596666866,65.1217577475255,1710291.37007949,0.0,1.0
2022-03-03,71.52,72.58,71.2,72.55,1078580,64.3124566984676,65.2656334895803,64.0247052143582,65.238656787945,1199457.2367477,0.0,1.0
2022-03-04,69.35,69.6552,68.81,69.56,849282,62.3611419468503,62.6355849248197,61.8755613174155,62.5499788582971,944461.644884532,0.0,1.0
2022-03-07,67.21,69.04,66.9,69.03,1167136,60.4368038968681,62.0823826966192,60.1580446466371,62.0733904627408,1297937.77139272,0.0,1.0
2022-03-08,67.78,69.12,66.9,67.84,1231895,60.9493612279382,62.1543205676466,60.1580446466371,61.0033146312087,1369954.35912339,0.0,1.0
2022-03-09,70.62,71.1,69.54,69.93,710744,63.5031556494097,63.934782875574,62.5319943905403,62.8826915117987,790397.591532391,0.0,1.0
2022-03-10,69.64,70.15,69.29,69.61,999238,62.6219167293245,63.080520657124,62.3071885435797,62.5949400276892,1111223.32171308,0.0,1.0
2022-03-11,68.89,70.3519,68.85,70.31,3116270,61.9474991884429,63.2620738591293,61.9115302529292,63.2243963991787,3465512.62137231,0.0,1.0
2022-03-14,69.7,70.6,69.57,70.09,1116456,62.675870132595,63.4851711816529,62.5589710921755,63.0265672538534,1241578.02732332,0.0,1.0
2022-03-15,70.42,70.5363,69.76,69.98,808781,63.3233109718413,63.4278906518474,62.7298235358655,62.9276526811908,899421.668669955,0.0,1.0
2022-03-16,72.96,72.96,71.26,71.85,778929,65.6073383769603,65.6073383769603,64.0786586176287,64.6092004164555,866224.133548413,0.0,1.0
2022-03-17,73.49,73.615,72.5115,72.65,1058122,66.0839267725166,66.1963296959969,65.2040366875131,65.3285791267292,1176706.49396609,0.0,1.0
2022-03-18,74.11,74.21,72.69,72.75,472625,66.6414452729787,66.7313676117629,65.3645480622429,65.4185014655134,525592.423851621,0.0,1.0
2022-03-21,73.64,74.08,73.31,73.9,799030,66.2188102806929,66.6144685713434,65.922066562705,66.4526083615319,888577.867083122,0.0,1.0
2022-03-22,74.42,74.5,74.0601,74.11,439263,66.9202045232098,66.9921423942371,66.5965740259254,66.6414452729787,488491.520504278,0.0,1.0
2022-03-23,73.4,73.82,73.35,73.5,431735,66.0029966676108,66.3806704905045,65.9580354982187,66.092919006395,480119.852127119,0.0,1.0
2022-03-24,74.03,74.03,73.46,73.61,509964,66.5695074019513,66.5695074019513,66.0569500708813,66.1918335790577,567116.032450818,0.0,1.0
2022-03-25,73.97,74.13,73.51,73.89,550067,66.5155539986808,66.6594297407355,66.1019112402735,66.4436161276534,611713.404518994,0.0,1.0
2022-03-28,73.78,73.83,73.23,73.53,1230646,66.3447015549908,66.3896627243829,65.8501286916777,66.1198957080303,1368565.38279461,0.0,1.0
2022-03-29,75.37,75.6589,74.76,75.46,1112736,67.7744667416598,68.0342523784074,67.2259404750761,67.8553968465656,1237441.1242464,0.0,1.0
2022-03-30,75.02,75.33,74.77,75.09,504162,67.459738555915,67.7384978061461,67.2349327089545,67.522684193064,560663.798135691,0.0,1.0
2022-03-31,73.73,74.735,73.69,74.5,642535,66.2997403855987,67.20345989038,66.263771450085,66.9921423942371,714544.359819098,0.0,1.0
2022-04-01,74.39,74.41,73.8609,74.09,755240,66.8932278215745,66.9112122893313,66.4174487270672,66.6234608052219,839880.290271776,0.0,1.0
2022-04-04,74.67,74.71,74.17,74.2,622114,67.1450103701703,67.180979305684,66.6953986762492,66.7223753778845,691834.763654117,0.0,1.0
2022-04-05,73.74,74.485,73.52,74.21,391069,66.3087326194771,66.9786540434195,66.1109034741519,66.7313676117629,434896.384243807,0.0,1.0
2022-04-06,72.82,73.1851,72.4,72.77,423562,65.4814471026624,65.8097535615635,65.1037732797687,65.4364859332703,471030.898135816,0.0,1.0
2022-04-07,73.03,73.2239,72.4,72.82,482418,65.6702840141092,65.8446434290118,65.1037732797687,65.4814471026624,536482.932408677,0.0,1.0
2022-04-08,73.05,73.28,72.6325,72.67,468224,65.6882684818661,65.8950898610698,65.312842717442,65.3465635944861,520698.200614654,0.0,1.0
2022-04-11,72.29,72.84,72.22,72.73,824473,65.0048587071061,65.4994315704192,64.9419130699571,65.4005169977566,916872.28240194,0.0,1.0
2022-04-12,71.58,72.48,71.52,72.38,717056,64.3664101017382,65.1757111507961,64.3124566984676,65.0857888120119,797416.981914515,0.0,1.0
2022-04-13,72.48,72.5109,71.7,71.77,659150,65.1757111507961,65.2034971534804,64.4743169082792,64.5372625454282,733021.414825275,0.0,1.0
2022-04-14,72.18,72.76,72.12,72.65,448552,64.9059441344434,65.4274936993919,64.8519907311729,65.3285791267292,498821.545418656,0.0,1.0
2022-04-18,71.76,72.25,71.63,72.0,1571315,64.5282703115498,64.9688897715924,64.4113712711303,64.7440839246319,1747413.4027705,0.0,1.0
2022-04-19,72.07,72.07,71.33,71.33,1553502,64.8070295617808,64.8070295617808,64.1416042547776,64.1416042547776,1727604.08704224,0.0,1.0
2022-04-20,72.67,72.87,72.44,72.74,591258,65.3465635944861,65.5264082720545,65.1397422152824,65.409509231635,657520.709530095,0.0,1.0
2022-04-21,71.95,73.51,71.8316,73.4,1164996,64.6991227552398,66.1019112402735,64.5926547061192,66.0029966676108,1295557.94005277,0.0,1.0
2022-04-22,70.77,71.85,70.73,71.85,736419,63.6380391575861,64.6092004164555,63.6020702220724,64.6092004164555,818950.007258157,0.0,1.0
2022-04-25,70.49,70.59,69.57,70.0,4132535,63.3862566089903,63.4761789477745,62.5589710921755,62.9456371489476,4595671.17122805,0.0,1.0
2022-04-26,68.52,69.97,68.51,69.95,1008912,61.6147865349413,62.9186604473124,61.6057943010629,62.9006759795555,1121981.49385451,0.0,1.0
2022-04-27,68.9,69.32,68.41,68.81,1006665,61.9564914223213,62.334165245215,61.5158719622787,61.8755613174155,1119482.67094756,0.0,1.0
2022-04-28,69.92,70.02,68.7427,69.33,914517,62.8736992779203,62.9636216167045,61.8150435834138,62.3431574790934,1017007.57827773,0.0,1.0
2022-04-29,69.07,70.56,69.01,70.15,673809,62.1093593982545,63.4492022461392,62.055405994984,63.080520657124,749323.259503912,0.0,1.0
2022-05-02,68.86,69.21,68.12,68.87,826722,61.9205224868076,62.2352506725524,61.2550971798045,61.9295147206861,919373.329450325,0.0,1.0
2022-05-03,69.46,69.64,69.13,69.36,617205,62.4600565195129,62.6219167293245,62.163312801525,62.3701341807287,686375.608491594,0.0,1.0
2022-05-04,70.6,70.71,68.73,69.44,595029,63.4851711816529,63.5840857543155,61.8036234463882,62.4420720517561,661714.328213713,0.0,1.0
2022-05-05,68.3,69.59,67.8,69.54,686370,61.4169573896161,62.5769555599324,60.967345695695,62.5319943905403,763291.979812825,0.0,1.0
2022-05-06,67.57,68.0396,67.219,67.7,999834,60.7605243164913,61.182799619422,60.4448969073587,60.8774233569108,1111886.11586197,0.0,1.0
2022-05-09,65.55,66.41,65.42,66.41,876313,58.9440930730503,59.7174251865945,58.8271940326308,59.7174251865945,974522.028506077,0.0,1.0
2022-05-10,65.98,66.72,65.5,66.67,932794,59.3307591298224,59.9961844368255,58.8991319036582,59.9512232674334,1037332.89481989,0.0,1.0
2022-05-11,65.52,67.0,65.51,66.2,970634,58.917116371415,60.2479669854213,58.9081241375366,59.5285882751476,1079413.6508496,0.0,1.0
2022-05-12,65.36,66.03,64.865,65.21,770987,58.7732406293603,59.3757202992145,58.3281250523784,58.6383571211839,857392.067893338,0.0,1.0
2022-05-13,67.18,67.2283,66.33,66.33,1048329,60.4098271952329,60.4532596848657,59.6454873155671,59.6454873155671,1165815.98540904,0.0,1.0
2022-05-16,67.2,67.52,66.6956,66.94,1309726,60.4278116629897,60.7155631470992,59.9742433861622,60.1940135821508,1456507.93530069,0.0,1.0
2022-05-17,68.46,68.4999,67.97,68.33,1254481,61.5608331316708,61.5967121448457,61.1202136716282,61.4439340912513,1395071.58839631,0.0,1.0
2022-05-18,66.87,67.95,66.76,67.84,1024945,60.1310679450018,61.1022292038713,60.0321533723392,61.0033146312087,1139811.32370188,0.0,1.0
2022-05-19,67.38,67.77,66.71,66.72,1553059,60.5896718728013,60.9403689940597,59.9871922029471,59.9961844368255,1727111.43971346,0.0,1.0
2022-05-20,67.89,68.29,67.07,68.29,702660,61.0482758006008,61.4079651557376,60.3109126225703,61.4079651557376,781407.611835133,0.0,1.0
2022-05-23,69.03,69.19,68.49,68.64,824674,62.0733904627408,62.2172662047955,61.587809833306,61.7226933414824,917095.80861658,0.0,1.0
2022-05-24,68.91,69.1,68.46,68.87,673024,61.9654836561997,62.1363360998897,61.5608331316708,61.9295147206861,748450.283989026,0.0,1.0
2022-05-25,68.87,69.185,68.41,68.41,527602,61.9295147206861,62.2127700878563,61.5158719622787,61.5158719622787,586730.735803147,0.0,1.0
2022-05-26,69.64,69.82,68.98,68.99,713259,62.6219167293245,62.7837769391361,62.0284292933487,62.0374215272271,793194.449392188,0.0,1.0
2022-05-27,70.5,70.5,70.02,70.05,906010,63.3952488428687,63.3952488428687,62.9636216167045,62.9905983183397,1007547.19266608,0.0,1.0
2022-05-31,70.12,70.52,69.92,70.32,618858,63.0535439554887,63.4132333106255,62.8736992779203,63.2333886330571,688213.861391095,0.0,1.0
2022-06-01,69.29,70.45,69.08,70.36,423296,62.3071885435797,63.3502876734766,62.1183516321329,63.2693575685708,470735.087324403,0.0,1.0
2022-06-02,70.67,70.73,69.58,69.81,525250,63.5481168188019,63.6020702220724,62.5679633260539,62.7747847052576,584115.145470645,0.0,1.0
2022-06-03,69.73,69.99,69.52,69.85,545866,62.7028468342303,62.9366449150692,62.5140099227834,62.8107536407713,607041.595425948,0.0,1.0
2022-06-06,69.98,70.64,69.87,70.54,467519,62.9276526811908,63.5211401171666,62.8287381085282,63.4312177783824,519914.190757336,0.0,1.0
2022-06-07,70.15,70.22,69.29,69.29,326579,63.080520657124,63.1434662942729,62.3071885435797,62.3071885435797,363178.943536712,0.0,1.0
2022-06-08,69.24,69.71,69.16,69.37,395204,62.2622273741876,62.6848623664734,62.1902895031603,62.3791264146071,439494.796669359,0.0,1.0
2022-06-09,66.43,67.64,66.39,67.42,662900,60.9907515812572,62.1016775095022,60.9540267571829,61.899690977094,722018.434898786,1.396029,1.0
2022-06-10,64.74,65.21,64.59,65.14,619234,59.4391277641214,59.8706444469935,59.3014096738431,59.8063760048636,674458.234297957,0.0,1.0
2022-06-13,62.62,63.44,62.52,63.16,1409159,57.4927120881879,58.2455709817094,57.4009000280024,57.9884972131898,1534829.95278857,0.0,1.0
2022-06-14,62.04,62.83,61.52,62.63,981378,56.9602021391117,57.6855174145775,56.4827794261469,57.5018932942065,1068898.78956721,0.0,1.0
2022-06-15,63.33,63.61,62.05,62.79,1722369,58.1445777155053,58.4016514840248,56.9693833451303,57.6487925905033,1875972.49916758,0.0,1.0
2022-06-16,61.98,62.375,61.57,61.9,1081556,56.9051149030004,57.2677725407333,56.5286854562397,56.831665254852,1178010.81667732,0.0,1.0
2022-06-17,61.64,62.23,61.36,61.91,1031892,56.5929538983696,57.1346450534643,56.33588012985,56.8408464608705,1123917.70527165,0.0,1.0
2022-06-21,62.66,63.018,62.63,62.76,1171564,57.5294369122621,57.8581240877264,57.5018932942065,57.6212489724477,1276045.86764785,0.0,1.0
2022-06-22,62.27,62.82,61.91,62.08,874937,57.1713698775385,57.676336208559,56.8408464608705,56.996926963186,952965.218547352,0.0,1.0
2022-06-23,62.17,62.24,61.54,62.11,987479,57.079557817353,57.1438262594828,56.501141838184,57.0244705812416,1075543.88606942,0.0,1.0
2022-06-24,64.02,64.04,63.0,63.02,807245,58.7780809307855,58.7964433428226,57.841597916893,57.8599603289301,879236.342555244,0.0,1.0
2022-06-27,63.79,64.18,63.68,63.92,637809,58.5669131923588,58.9249802270824,58.4659199261547,58.6862688706,694689.781180209,0.0,1.0
2022-06-28,63.33,64.46,63.33,64.28,1434148,58.1445777155053,59.1820539956019,58.1445777155053,59.0167922872679,1562047.50999129,0.0,1.0
2022-06-29,63.07,63.5358,63.05,63.48,709264,57.9058663590229,58.3335269353671,57.8875039469857,58.2822958057836,772517.24726211,0.0,1.0
2022-06-30,62.76,62.84,61.735,62.0,640227,57.6212489724477,57.6946986205961,56.6801753555458,56.9234773150375,697323.422114867,0.0,1.0
2022-07-01,62.88,62.88,61.76,61.99,525601,57.7314234446703,57.7314234446703,56.7031283705922,56.914296109019,572474.900288486,0.0,1.0
2022-07-05,61.6,61.62,60.71,60.93,948773,56.5562290742954,56.5745914863325,55.739101738644,55.9410882710522,1033386.02584738,0.0,1.0
2022-07-06,61.61,61.76,61.14,61.49,809011,56.5654102803139,56.7031283705922,56.1338935974418,56.4552358080913,881159.837133659,0.0,1.0
2022-07-07,62.52,62.58,62.19,62.19,491698,57.4009000280024,57.4559872641137,57.0979202293901,57.0979202293901,535548.378945336,0.0,1.0
2022-07-08,62.65,62.84,62.15,62.42,458812,57.5202557062436,57.6946986205961,57.0611954053158,57.3090879678168,499729.555216144,0.0,1.0
2022-07-11,61.65,62.06,61.6,61.93,402184,56.6021351043881,56.9785645511489,56.5562290742954,56.8592088729076,438051.383649621,0.0,1.0
2022-07-12,61.64,62.13,61.51,61.56,359818,56.5929538983696,57.0428329932787,56.4735982201284,56.5195042502211,391907.119035166,0.0,1.0
2022-07-13,61.58,61.88,60.8565,60.86,807184,56.5378666622582,56.8133028428149,55.8736064068158,55.8768198289223,879169.902482038,0.0,1.0
2022-07-14,60.78,60.8638,59.91,60.41,831166,55.8033701807739,55.8803086872094,55.0046052571596,55.4636655580874,905290.653886084,0.0,1.0
2022-07-15,61.85,61.85,61.05,61.32,1412334,56.7857592247592,56.7857592247592,56.0512627432749,56.2991553057758,1538288.10413991,0.0,1.0
2022-07-18,62.14,62.81,61.97,62.64,1210676,57.0520141992973,57.6671550025404,56.8959336969819,57.511074500225,1318645.93557026,0.0,1.0
2022-07-19,63.75,63.78,63.2,63.28,555325,58.5301883682846,58.5577319863402,58.0252220372641,58.0986716854125,604849.732026201,0.0,1.0
2022-07-20,63.33,63.74,63.045,63.52,439009,58.1445777155053,58.521007162266,57.8829133439765,58.3190206298578,478160.493417531,0.0,1.0
2022-07-21,63.99,64.0519,63.13,63.24,869483,58.7505373127299,58.8073689779847,57.9609535951342,58.0619468613383,947024.822493742,0.0,1.0
2022-07-22,63.83,64.62,63.5801,64.26,457625,58.603638016433,59.3289532918988,58.3741996780293,58.9984298752308,498436.696742431,0.0,1.0
2022-07-25,64.38,64.43,64.02,64.35,700896,59.1086043474535,59.1545103775463,58.7780809307855,59.0810607293978,763402.976235963,0.0,1.0
2022-07-26,63.44,63.89,63.44,63.76,408536,58.2455709817094,58.6587252525443,58.2455709817094,58.5393695743031,444969.864715358,0.0,1.0
2022-07-27,64.9,64.97,63.87,64.1,510829,59.5860270604183,59.6502955025482,58.6403628405072,58.851530578934,556385.510757147,0.0,1.0
2022-07-28,65.27,65.38,64.46,64.8,445443,59.9257316831048,60.0267249493089,59.1820539956019,59.4942150002328,485168.287368563,0.0,1.0
2022-07-29,66.21,66.21,65.27,65.44,417362,60.7887650488489,60.7887650488489,59.9257316831048,60.0818121854203,454582.980881321,0.0,1.0
2022-08-01,66.29,66.58,65.99,66.19,391040,60.8622146969974,61.1284696715355,60.5867785164407,60.7704026368118,425913.544701798,0.0,1.0
2022-08-02,65.21,65.92,65.21,65.76,828424,59.8706444469935,60.5225100743109,59.8706444469935,60.375610778014,902304.118136359,0.0,1.0
2022-08-03,65.6,65.71,65.14,65.5,250138,60.2287114817171,60.3297047479212,59.8063760048636,60.1368994215316,272445.68904618,0.0,1.0
2022-08-04,65.95,66.02,65.6201,65.65,512280,60.5500536923665,60.6143221344964,60.2471657058144,60.2746175118099,557965.913154248,0.0,1.0
2022-08-05,65.4,65.52,64.98,65.04,370973,60.045087361346,60.1552618335687,59.6594767085668,59.7145639446781,404056.938979798,0.0,1.0
2022-08-08,65.62,66.15,65.49,65.925,497951,60.2470738937542,60.7336778127376,60.127718215513,60.5271006773201,542359.031039804,0.0,1.0
2022-08-09,65.25,65.68,65.14,65.6,384076,59.9073692710677,60.3021611298656,59.8063760048636,60.2287114817171,418328.484540936,0.0,1.0
2022-08-10,66.77,66.97,66.435,66.67,423737,61.302912585888,61.4865367062591,60.9953421842664,61.2111005257025,461526.513122201,0.0,1.0
2022-08-11,66.78,67.1995,66.61,67.04,379897,61.3120937919065,61.6972453843849,61.1560132895911,61.550805148389,413776.794935503,0.0,1.0
2022-08-12,67.2,67.2,66.606,66.81,346999,61.6977044446858,61.6977044446858,61.1523408071837,61.3396374099622,377944.901027975,0.0,1.0
2022-08-15,66.83,66.8599,66.53,66.68,270973,61.3579998219993,61.3854516279948,61.0825636414427,61.220281731721,295138.78618167,0.0,1.0
2022-08-16,66.75,66.87,66.375,66.43,443588,61.2845501738509,61.3947246460735,60.9402549481551,60.9907515812572,483147.855634158,0.0,1.0
2022-08-17,66.23,66.565,65.88,66.15,453940,60.8071274608861,61.1146978625076,60.4857852502366,60.7336778127376,494423.062811819,0.0,1.0
2022-08-18,65.97,66.2,65.78,66.18,321098,60.5684161044036,60.7795838428304,60.3939731900511,60.7612214307933,349734.010271732,0.0,1.0
2022-08-19,65.11,65.46,64.95,65.42,465146,59.778832386808,60.1001745974574,59.6319330905111,60.0634497733831,506628.431014378,0.0,1.0
2022-08-22,63.97,64.45,63.85,64.45,465639,58.7321749006928,59.1728727895834,58.6220004284701,59.1728727895834,507165.397507672,0.0,1.0
2022-08-23,64.03,64.4973,63.77,63.85,482492,58.7872621368041,59.2162998940511,58.5485507803217,58.6220004284701,525521.373798741,0.0,1.0
2022-08-24,64.09,64.29,63.64,63.76,555865,58.8423493729154,59.0259734932865,58.4291951020805,58.5393695743031,605437.890051311,0.0,1.0
2022-08-25,64.82,64.82,64.11,64.28,530814,59.5125774122699,59.5125774122699,58.8607117849525,59.0167922872679,578152.803593852,0.0,1.0
2022-08-26,63.08,64.87,63.04,64.87,425297,57.9150475650414,59.5584834423627,57.8783227409672,59.5584834423627,463225.636305852,0.0,1.0
2022-08-29,62.92,63.2,62.75,62.81,748866,57.7681482687445,58.0252220372641,57.6120677664291,57.6671550025404,815651.014133226,0.0,1.0
2022-08-30,62.52,63.41,62.33,63.38,865964,57.4009000280024,58.2180273636537,57.2264571136498,58.190483745598,943191.992696776,0.0,1.0
2022-08-31,62.05,62.67,62.03,62.46,674366,56.9693833451303,57.5386181182807,56.9510209330932,57.345812791891,734506.99029862,0.0,1.0
2022-09-01,61.21,61.2551,60.5534,61.13,996386,56.1981620395717,56.2395692787154,55.5953240523934,56.1247123914233,1085245.22593915,0.0,1.0
2022-09-02,60.84,62.1598,60.62,61.71,779038,55.8584574168852,57.070192987214,55.656470884477,56.6572223404995,848513.799195476,0.0,1.0
2022-09-06,60.56,61.2,60.42,61.05,645138,55.6013836483657,56.1889808335532,55.4728467641059,56.0512627432749,702672.392598783,0.0,1.0
2022-09-07,61.12,61.14,60.1225,60.15,489076,56.1155311854047,56.1338935974418,55.1997058850539,55.224954201605,532692.54497897,0.0,1.0
2022-09-08,61.25,61.29,60.39,60.49,769075,56.2348868636459,56.2716116877202,55.4453031460503,55.5371152062358,837662.2836322,0.0,1.0
2022-09-09,62.78,62.8,62.34,62.41,389453,57.6396113844848,57.6579737965219,57.2356383196684,57.2999067617983,424185.013616891,0.0,1.0
2022-09-12,63.61,63.89,63.46,63.51,389233,58.4016514840248,58.6587252525443,58.2639333937465,58.3098394238392,423945.393680735,0.0,1.0
2022-09-13,61.39,62.72,61.36,62.47,512700,56.3634237479057,57.5845241483734,56.33588012985,57.3549939979096,558423.369396,0.0,1.0
2022-09-14,61.64,61.86,61.26,61.61,457099,56.5929538983696,56.7949404307778,56.2440680696645,56.5654102803139,497863.787258712,0.0,1.0
2022-09-15,61.06,61.66,60.96,61.18,320822,56.0604439492934,56.6113163104067,55.9686318891079,56.1706184215161,349433.396170009,0.0,1.0
2022-09-16,60.66,60.92,60.3534,60.55,1011136,55.6931957085512,55.9319070650336,55.4116999320224,55.5922024423471,1101310.65347687,0.0,1.0
2022-09-19,60.89,60.93,60.025,60.05,644797,55.904363446978,55.9410882710522,55.110189126373,55.1331421414194,702300.981697742,0.0,1.0
2022-09-20,59.87,60.17,59.5,60.02,476481,54.9678804330854,55.2433166136421,54.6281758103989,55.1055985233638,518974.303634046,0.0,1.0
2022-09-21,59.11,60.35,59.09,59.81,1014989,54.2701087756753,55.408578321976,54.2517463636382,54.9127931969741,1105507.26990419,0.0,1.0
2022-09-22,58.94,59.41,58.65,59.38,615956,54.1140282733599,54.5455449562319,53.8477732988218,54.5180013381763,670887.897249234,0.0,1.0
2022-09-23,56.96,57.6,56.55,57.56,793559,52.2961494816861,52.8837466668736,51.9197200349254,52.8470218427994,864329.804163292,0.0,1.0
2022-09-26,56.13,56.94,55.865,56.44,866313,51.5341093821461,52.277787069649,51.2908074226544,51.8187267687213,943572.117050042,0.0,1.0
2022-09-27,55.75,56.7,55.43,56.43,739395,51.185223553441,52.0574381252037,50.8914249608473,51.8095455627027,805335.375881715,0.0,1.0
2022-09-28,57.18,57.2699,55.632,55.8,439041,52.4981360140943,52.5806750562011,51.0768853224221,51.2311295835338,478195.347226427,0.0,1.0
2022-09-29,56.44,56.5,55.69,56.27,648868,51.8187267687213,51.8738140048326,51.1301363173297,51.6626462664058,706735.039698153,0.0,1.0
2022-09-30,56.13,56.97,56.13,56.23,1282606,51.5341093821461,52.3053306877046,51.5341093821461,51.6259214423316,1396990.76287795,0.0,1.0
2022-10-03,57.43,57.59,56.6,56.79,939940,52.7276661645582,52.874565460855,51.9656260650181,52.1400689793707,1023765.28541072,0.0,1.0
2022-10-04,59.73,59.76,58.92,58.93,571297,54.8393435488257,54.8668871668813,54.0956658613228,54.1048470673413,622246.139391118,0.0,1.0
2022-10-05,59.0,59.3299,58.33,58.72,1034700,54.1691155094712,54.4720034960233,53.553974706228,53.9120417409517,1126976.12700222,0.0,1.0
2022-10-06,58.01,58.62,57.9,58.37,735096,53.2601761136343,53.8202296807661,53.1591828474302,53.5906995303023,800652.984492923,0.0,1.0
2022-10-07,57.03,57.77,56.84,57.66,1013155,52.360417923816,53.039827169189,52.1859750094634,52.9388339029849,1103509.71098187,0.0,1.0
2022-10-10,56.7,57.07,56.4,57.03,1131596,52.0574381252037,52.3971427478902,51.782001944647,52.360417923816,1232513.4603375,0.0,1.0
2022-10-11,56.05,56.95,55.91,56.37,1192951,51.4606597339976,52.2869682756675,51.3321228497379,51.7544583265914,1299340.19298679,0.0,1.0
2022-10-12,55.83,56.19,55.75,55.92,672741,51.2586732015894,51.5891966182574,51.185223553441,51.3413040557564,732737.070315651,0.0,1.0
2022-10-13,57.0,57.23,54.735,54.95,891652,52.3328743057603,52.5440420441871,50.2533311425577,50.4507270719566,971170.88778756,0.0,1.0
2022-10-14,56.13,57.49,56.1,57.36,602021,51.5341093821461,52.7827534006695,51.5065657640904,52.6633977224283,655710.152656815,0.0,1.0
2022-10-17,57.55,57.8,57.38,57.38,505610,52.8378406367808,53.0673707872447,52.6817601344654,52.6817601344654,550701.072362612,0.0,1.0
2022-10-18,57.99,58.46,57.55,58.4,436750,53.2418137015972,53.6733303844693,52.8378406367808,53.6182431483579,475700.032345822,0.0,1.0
2022-10-19,57.21,57.66,56.9,57.5,580563,52.52567963215,52.9388339029849,52.2410622455748,52.791934606688,632338.495429392,0.0,1.0
2022-10-20,57.12,57.94,56.98,57.3,594021,52.443048777983,53.1959076715044,52.3145118937232,52.6083104863169,646996.700432964,0.0,1.0
2022-10-21,58.06,58.12,56.35,56.52,889600,53.3060821437271,53.3611693798384,51.7360959145543,51.8921764168697,968935.887292142,0.0,1.0
2022-10-24,58.11,58.35,57.625,57.91,916798,53.3519881738198,53.5723371182652,52.90669968192,53.1683640534488,998559.446490178,0.0,1.0
2022-10-25,59.43,59.491,58.54,58.54,1110846,54.563907368269,54.6199127249822,53.7467800326177,53.7467800326177,1209912.94363189,0.0,1.0
2022-10-26,59.92,60.37,59.38,59.42,1302541,55.0137864631782,55.4269407340132,54.5180013381763,54.5547261622505,1418703.59663826,0.0,1.0
2022-10-27,59.33,60.2,59.31,59.77,2287775,54.4720953080835,55.2708602316977,54.4537328960464,54.8760683728999,2491802.27017736,0.0,1.0
2022-10-28,59.98,59.99,59.1758,59.27,583724,55.0688736992895,55.0780549053081,54.3305211112774,54.4170080719722,635781.398239342,0.0,1.0
2022-10-31,59.4,59.53,59.21,59.34,764369,54.5363637502134,54.6557194284546,54.3619208358608,54.481276514102,832536.595361519,0.0,1.0
2022-11-01,59.87,60.6,59.59,60.55,841214,54.9678804330854,55.6381084724399,54.7108066645659,55.5922024423471,916234.749879241,0.0,1.0
2022-11-02,59.03,60.74,59.03,60.0,971020,54.1966591275269,55.7666453566997,54.1966591275269,55.0872361113266,1057617.04730038,0.0,1.0
2022-11-03,58.5,58.775,58.1657,58.21,1066561,53.7100552085435,53.9625383740537,53.4031274913432,53.4438002340054,1161678.53966524,0.0,1.0
2022-11-04,60.81,60.89,59.89,60.26,680177,55.8309137988295,55.904363446978,54.9862428451225,55.3259474678091,740836.22415772,0.0,1.0
2022-11-07,61.07,61.315,60.83,61.06,677637,56.069625155312,56.2945647027665,55.8492762108667,56.0604439492934,738069.703076647,0.0,1.0
2022-11-08,61.83,62.19,61.41,61.48,858468,56.7673968127221,57.0979202293901,56.3817861599428,56.4460546020727,935027.487963029,0.0,1.0
2022-11-09,60.93,61.73,60.93,61.34,475648,55.9410882710522,56.6755847525366,55.9410882710522,56.3175177178129,518067.015421237,0.0,1.0
2022-11-10,64.39,64.43,63.18,63.52,955463,59.117785553472,59.1545103775463,58.006859625227,58.3190206298578,1040672.65026957,0.0,1.0
2022-11-11,65.66,65.81,64.77,65.01,814364,60.2837987178284,60.4215168081068,59.4666713821771,59.6870203266224,886990.225852943,0.0,1.0
2022-11-14,65.01,65.53,64.97,65.14,403499,59.6870203266224,60.1644430395872,59.6502955025482,59.8063760048636,439483.657358916,0.0,1.0
2022-11-15,65.38,66.12,64.81,66.03,859998,60.0267249493089,60.706134194682,59.5033962062513,60.623503340515,936693.935700841,0.0,1.0
2022-11-16,65.27,65.58,65.05,65.45,796186,59.9257316831048,60.21034906968,59.7237451506966,60.0909933914388,867191.0840373,0.0,1.0
2022-11-17,65.19,65.2699,64.43,64.46,337088,59.8522820349564,59.9256398710447,59.1545103775463,59.1820539956019,367150.022904152,0.0,1.0
2022-11-18,65.39,65.525,65.16,65.5,359631,60.0359061553275,60.159852436578,59.8247384169007,60.1368994215316,391703.442089434,0.0,1.0
2022-11-21,64.8,64.999,64.595,64.78,534414,59.4942150002328,59.676921000002,59.3060002768524,59.4758525881957,582073.857094585,0.0,1.0
2022-11-22,65.62,65.785,65.24,65.3,442845,60.2470738937542,60.3985637930604,59.8981880650492,59.9532753011605,482338.593758868,0.0,1.0
2022-11-23,66.48,66.6,65.85,65.85,564480,61.0366576113499,61.1468320835726,60.458241632181,60.458241632181,614821.18891487,0.0,1.0
2022-11-25,66.83,66.96,66.55,66.55,144607,61.3579998219993,61.4773555002405,61.1009260534798,61.1009260534798,157503.273216788,0.0,1.0
2022-11-28,65.92,66.75,65.91,66.54,234656,60.5225100743109,61.2845501738509,60.5133288682923,61.0917448474612,255582.980629974,0.0,1.0
2022-11-29,66.12,66.51,66.0,66.06,410147,60.706134194682,61.0642012294056,60.5959597224593,60.6510469585706,446724.536156936,0.0,1.0
2022-11-30,67.3,67.51,66.01,66.58,650703,61.7895165048714,61.982321831261,60.6051409284779,61.1284696715355,708733.687801999,0.0,1.0
2022-12-01,67.94,68.22,67.56,68.06,749676,62.3771136900589,62.6341874585784,62.0282278613538,62.4872881622815,816533.25117089,0.0,1.0
2022-12-02,67.86,68.08,67.22,67.22,421371,62.3036640419104,62.5056505743186,61.7160668567229,61.7160668567229,458949.509626998,0.0,1.0
2022-12-05,67.07,67.8265,66.82,67.62,549439,61.5783487664446,62.2729070017483,61.3488186159808,62.0833150974651,598438.809552504,0.0,1.0
2022-12-06,66.66,67.19,66.415,67.12,425588,61.2019193196839,61.6885232386673,60.9769797722293,61.6242547965374,463542.588130495,0.0,1.0
2022-12-07,66.67,66.9329,66.4,66.67,527025,61.2111005257025,61.4524744319302,60.9632079632015,61.2111005257025,574025.894784331,0.0,1.0
2022-12-08,67.04,67.05,66.4701,66.61,1442281,61.550805148389,61.5599863544075,61.0275682173915,61.1560132895911,1570905.82335836,0.0,1.0
2022-12-09,67.05,67.54,67.01,67.15,604892,61.5599863544075,62.0098654493167,61.5232615303333,61.6517984145931,658837.192823649,0.0,1.0
2022-12-12,67.19,67.23,66.8235,66.96,410455,61.6885232386673,61.7252480627415,61.3520320380873,61.4773555002405,447060.004067554,0.0,1.0
2022-12-13,67.95,68.92,67.73,68.89,323253,62.6694533890163,63.5640725176012,62.4665500815022,63.5364038847584,350490.393041304,0.308411,1.0
2022-12-14,67.96,68.53,67.5,68.0,529726,62.6786762666305,63.2043802906444,62.2544238963738,62.7155677770876,574360.868868032,0.0,1.0
2022-12-15,66.13,67.11,65.93,67.0,582230,60.9908896632177,61.8947316694169,60.8064321109322,61.7932800156599,631288.871380741,0.0,1.0
2022-12-16,65.59,65.9,65.295,65.57,331916,60.4928542720467,60.7787634780894,60.2207793824256,60.4744085168182,359883.339974254,0.0,1.0
2022-12-19,65.39,65.89,65.25,65.81,859420,60.3083967197612,60.7695406004751,60.1792764331613,60.6957575795609,931834.982467472,0.0,1.0
2022-12-20,65.69,65.985,65.49,65.53,686766,60.5850830481895,60.8571579378107,60.400625495904,60.4375170063611,744633.105547062,0.0,1.0
2022-12-21,66.32,66.54,66.02,66.06,691688,61.166124337889,61.3690276454031,60.8894380094607,60.9263295199178,749969.834717554,0.0,1.0
2022-12-22,65.77,66.1032,65.23,66.07,470355,60.6588660691037,60.9661723512115,60.1608306779328,60.9355523975321,509987.250911647,0.0,1.0
2022-12-23,66.04,66.1197,65.57,65.73,311854,60.9078837646892,60.981390099275,60.4744085168182,60.6219745586466,338130.909942067,0.0,1.0
2022-12-27,66.09,66.34,65.95,66.12,526330,60.9539981527606,61.1845700931176,60.8248778661607,60.9816667856035,570678.720907245,0.0,1.0
2022-12-28,65.4,66.46,65.4,66.22,393047,60.3176195973755,61.2952446244889,60.3176195973755,61.0738955617462,426165.256049303,0.0,1.0
2022-12-29,66.42,66.62,66.11,66.13,395167,61.2583531140318,61.4428106663173,60.9724439079892,60.9908896632177,428463.887874058,0.0,1.0
2022-12-30,65.74,66.3,65.7003,66.06,486296,60.6311974362609,61.1476785826605,60.5945826121322,60.9263295199178,527271.444269393,0.0,1.0
2023-01-03,66.27,66.93,66.04,66.54,458223,61.1200099498176,61.72871987236,60.9078837646892,61.3690276454031,496833.005016398,0.0,1.0
2023-01-04,67.21,67.45,66.91,67.29,313970,61.9869604455597,62.2083095083024,61.7102741171314,62.0607434664739,340425.204725643,0.0,1.0
2023-01-05,66.57,66.81,66.4429,66.63,338393,61.3966962782459,61.6180453409886,61.2794735037685,61.4520335439316,366906.093902999,0.0,1.0
2023-01-06,68.28,68.31,66.595,66.97,346164,62.9738083502874,63.0014769831303,61.4197534722816,61.7656113828171,375331.88065308,0.0,1.0
2023-01-09,68.58,69.1999,68.55,68.79,525528,63.2504946787157,63.8222208620248,63.2228260458729,63.4441751086156,569809.144150899,0.0,1.0
2023-01-10,68.75,68.79,68.35,68.49,245900,63.4072835981585,63.4441751086156,63.0383684935874,63.1674887801872,266619.606465699,0.0,1.0
2023-01-11,69.41,69.42,69.0181,69.15,1088283,64.0159935207008,64.0252163983151,63.6545489469973,63.7761987027296,1179982.04629244,0.0,1.0
2023-01-12,70.41,70.545,69.34,70.0,500899,64.9382812821285,65.0627901299213,63.9514333774008,64.5601432999432,543104.897352836,0.0,1.0
2023-01-13,70.75,70.81,70.03,70.04,286649,65.251859121014,65.3071963866997,64.587811932786,64.5970348104003,310802.129214259,0.0,1.0
2023-01-17,71.0,71.3318,70.84,71.08,470183,65.4824310613709,65.7884461406127,65.3348650195425,65.5562140822852,509800.758140959,0.0,1.0
2023-01-18,70.67,71.93,70.67,71.89,2557236,65.1780761000998,66.3401586794987,65.1780761000998,66.3032671690416,2772709.45896673,0.0,1.0
2023-01-19,70.58,70.69,70.1954,70.48,1888116,65.0950702015713,65.1965218553283,64.7403583285262,65.0028414254285,2047209.21057987,0.0,1.0
2023-01-20,71.17,71.17,70.37,70.52,622057,65.6392199808136,65.6392199808136,64.9013897716714,65.0397329358856,674471.706137591,0.0,1.0
2023-01-23,71.46,71.51,70.885,70.95,931239,65.9066834316277,65.9527978196991,65.3763679688067,65.4363166732995,1009705.47257223,0.0,1.0
2023-01-24,71.45,71.54,70.91,71.08,247834,65.8974605540134,65.9804664525419,65.3994251628424,65.5562140822852,268716.565875641,0.0,1.0
2023-01-25,71.89,71.94,71.14,71.21,561021,66.3032671690416,66.349381557113,65.6115513479708,65.6761114912707,608292.794790537,0.0,1.0
2023-01-26,71.96,72.03,71.375,71.96,605267,66.3678273123416,66.4323874556415,65.8282889719063,66.3678273123416,656266.975789648,0.0,1.0
2023-01-27,71.75,71.95,71.42,71.47,343382,66.1741468824417,66.3586044347273,65.8697919211706,65.915906309242,372315.468513236,0.0,1.0
2023-01-30,71.36,71.8352,71.335,71.57,428816,65.8144546554849,66.2527257997154,65.7913974614492,66.0081350853847,464948.162530278,0.0,1.0
2023-01-31,71.75,71.79,71.03,71.21,427607,66.1741468824417,66.2110383928989,65.5100996942138,65.6761114912707,463637.291833991,0.0,1.0
2023-02-01,72.39,72.63,71.1601,71.67,570467,66.7644110497555,66.9857601124982,65.6300893319755,66.1003638615275,618534.717534234,0.0,1.0
2023-02-02,72.3,72.67,71.84,72.67,353629,66.681405151227,67.0226516229553,66.2571527809702,67.0226516229553,383425.883752984,0.0,1.0
2023-02-03,71.55,72.14,71.43,71.59,315034,65.9896893301562,66.5338391093986,65.8790147987849,66.0265808406133,341578.857679199,0.0,1.0
2023-02-06,70.87,71.03,70.52,70.92,492897,65.3625336523853,65.5100996942138,65.0397329358856,65.4086480404567,534428.64647468,0.0,1.0
2023-02-07,71.48,71.53,70.4029,70.58,562751,65.9251291868563,65.9712435749276,64.9317330390224,65.0950702015713,610168.565100361,0.0,1.0
2023-02-08,71.05,71.42,70.9,71.34,319880,65.5285454494423,65.8697919211706,65.3902022852282,65.7960089002564,346833.183067295,0.0,1.0
2023-02-09,71.18,72.12,71.06,72.09,319782,65.6484428584279,66.51539335417,65.5377683270566,66.4877247213272,346726.925558415,0.0,1.0
2023-02-10,70.83,70.925,70.57,70.89,476186,65.3256421419282,65.4132594792638,65.085847323957,65.3809794076139,516309.572690018,0.0,1.0
2023-02-13,71.56,71.57,70.89,70.95,383746,65.9989122077705,66.0081350853847,65.3809794076139,65.4363166732995,416080.551048338,0.0,1.0
2023-02-14,71.71,72.017,71.06,71.25,268186,66.1372553719846,66.420397714743,65.5377683270566,65.7130030017279,290783.43139329,0.0,1.0
2023-02-15,71.47,71.47,70.8,70.84,672510,65.915906309242,65.915906309242,65.2979735090854,65.3348650195425,729175.890785878,0.0,1.0
2023-02-16,71.08,71.5,70.72,70.81,608471,65.5562140822852,65.9435749420848,65.2241904881711,65.3071963866997,659740.945773853,0.0,1.0
2023-02-17,71.27,71.3,70.61,70.73,257822,65.7314487569564,65.7591173897993,65.1227388344141,65.2334133657854,279546.157699063,0.0,1.0
2023-02-21,70.44,70.95,70.39,70.78,251556,64.9659499149714,65.4363166732995,64.9198355269,65.2795277538568,272752.182692499,0.0,1.0
2023-02-22,70.05,70.47,69.93,70.36,294112,64.6062576880146,64.9936185478142,64.4955831566432,64.8921668940572,318893.963793573,0.0,1.0
2023-02-23,70.47,70.52,69.8101,70.36,205923,64.9936185478142,65.0397329358856,64.385000854048,64.8921668940572,223274.132664645,0.0,1.0
2023-02-24,69.29,69.52,69.01,69.23,266402,63.9053189893295,64.1174451744578,63.6470784161297,63.8499817236438,288849.111027553,0.0,1.0
2023-02-27,70.16,70.33,69.945,70.11,341462,64.7077093417716,64.8644982612143,64.5094174730646,64.6615949537002,370233.68874742,0.0,1.0
2023-02-28,69.62,70.1254,69.62,69.98,239143,64.2096739506006,64.6757981852262,64.2096739506006,64.5416975447146,259293.25965444,0.0,1.0
2023-03-01,70.02,70.32,69.78,70.23,224249,64.5785890551717,64.8552753836,64.3572399924291,64.7722694850716,243144.28682524,0.0,1.0
2023-03-02,70.15,70.2086,69.52,69.52,298921,64.6984864641573,64.752532526977,64.1174451744578,64.1174451744578,324108.171550766,0.0,1.0
2023-03-03,71.17,71.1999,70.35,70.54,277655,65.6392199808136,65.6667963848803,64.8829440164429,65.0581786911142,301050.292123765,0.0,1.0
2023-03-06,71.04,71.29,70.94,70.99,297979,65.519322571828,65.749894512185,65.4270937956853,65.4732081837566,323086.798353162,0.0,1.0
2023-03-07,69.85,70.96,69.7501,70.95,193967,64.421800135729,65.4455395509138,64.3296635883624,65.4363166732995,210310.716581262,0.0,1.0
2023-03-08,70.21,70.4,69.912,70.0,239077,64.753823729843,64.9290584045143,64.4789819769375,64.5601432999432,259221.69847499,0.0,1.0
2023-03-09,69.69,70.59,69.5922,70.32,218647,64.2742340939006,65.1042930791856,64.1840343508329,64.8552753836,237070.260654354,0.0,1.0
2023-03-10,68.94,69.88,68.9,69.75,229540,63.5825182728297,64.4494687685718,63.5456267623726,64.3295713595862,248881.108044476,0.0,1.0
2023-03-13,68.45,69.02,68.1,68.24,483408,63.1305972697301,63.656301293744,62.8077965532304,62.9369168398303,524140.100538312,0.0,1.0
2023-03-14,69.34,69.37,68.86,69.16,343179,63.9514333774008,63.9791020102437,63.5087352519155,63.7854215803438,372095.363673413,0.0,1.0
2023-03-15,67.23,67.32,66.42,66.78,384025,62.0054062007883,62.0884120993168,61.2583531140318,61.5903767081458,416383.059670558,0.0,1.0
2023-03-16,68.26,68.26,66.83,66.89,298714,62.9553625950589,62.9553625950589,61.6364910962172,61.6918283619028,323883.729669764,0.0,1.0
2023-03-17,67.46,67.785,67.2029,67.66,333692,62.2175323859167,62.5172759083807,61.9804122024536,62.4019899382022,361808.986257633,0.0,1.0
2023-03-20,68.54,68.74,68.08,68.22,268195,63.2136031682586,63.3980607205442,62.7893507980019,62.9184710846018,290793.189735943,0.0,1.0
2023-03-21,69.52,69.6099,69.1533,69.49,268909,64.1174451744578,64.2003588442102,63.7792422523423,64.089776541615,291567.351586355,0.0,1.0
2023-03-22,69.32,70.5299,69.28,69.65,246456,63.9329876221723,65.0488635847237,63.8960961117152,64.2373425834434,267222.45518955,0.0,1.0
2023-03-23,69.35,70.33,69.055,69.91,500833,63.9606562550151,64.8644982612143,63.6885813653939,64.4771374014147,543033.336173386,0.0,1.0
2023-03-24,69.13,69.15,68.48,68.82,257181,63.757752947501,63.7761987027296,63.158265902573,63.4718437414584,278851.146850163,0.0,1.0
2023-03-27,69.76,69.8099,69.38,69.52,312291,64.3387942372005,64.3848163964958,63.9883248878579,64.1174451744578,338604.731690849,0.0,1.0
2023-03-28,69.85,69.98,69.64,69.76,241365,64.421800135729,64.5416975447146,64.2281197058292,64.3387942372005,261702.486029254,0.0,1.0
2023-03-29,70.66,70.74,70.42,70.51,264474,65.1688532224855,65.2426362433997,64.9475041597428,65.0305100582713,286758.657179379,0.0,1.0
2023-03-30,71.53,71.62,71.37,71.5,297345,65.9712435749276,66.0542494734561,65.8236775330992,65.9435749420848,322399.377326325,0.0,1.0
2023-03-31,71.84,72.01,71.72,71.74,407520,66.2571527809702,66.413941700413,66.1464782495989,66.1649240048275,441857.755294436,0.0,1.0
2023-04-03,72.46,72.46,71.9816,72.04,205754,66.8289711930555,66.8289711930555,66.3877487279884,66.4416103332558,223090.892674841,0.0,1.0
2023-04-04,72.47,72.71,72.3,72.48,435909,66.8381940706697,67.0595431334124,66.681405151227,66.847416948284,472638.820800555,0.0,1.0
2023-04-05,71.99,72.46,71.7233,72.06,529669,66.3954959451844,66.8289711930555,66.1495217992116,66.4600560884844,574299.066031234,0.0,1.0
2023-04-06,72.27,72.48,71.9,71.98,279053,66.6537365183842,66.847416948284,66.3124900466559,66.3862730675701,302566.088015749,0.0,1.0
2023-04-10,72.24,72.24,71.74,71.8,243775,66.6260678855413,66.6260678855413,66.1649240048275,66.2202612705131,264315.553339471,0.0,1.0
2023-04-11,72.43,72.55,72.3378,72.41,567509,66.8013025602126,66.9119770915839,66.716267628609,66.7828568049841,615327.475582524,0.0,1.0
2023-04-12,72.9,73.26,72.72,73.12,273056,67.2347778080837,67.5668014021977,67.0687660110267,67.4376811155978,296063.779028459,0.0,1.0
2023-04-13,73.83,73.9,73.4209,73.5,394363,68.0925054262115,68.1570655695114,67.7151975030114,67.7881504649403,427592.142597123,0.0,1.0
2023-04-14,73.56,73.995,73.27,73.8,226437,67.843487730626,68.2446829068471,67.5760242798119,68.0648367933687,245516.648350035,0.0,1.0
2023-04-17,73.4,73.42,73.06,73.35,343473,67.6959216887976,67.7143674440261,67.3823438499121,67.6498073007262,372414.136200053,0.0,1.0
2023-04-18,73.76,73.83,73.54,73.77,731772,68.0279452829115,68.0925054262115,67.8250419753974,68.0371681605258,793431.324370142,0.0,1.0
2023-04-19,73.47,73.5799,73.37,73.37,432507,67.7604818320975,67.8618412570784,67.6682530559547,67.6682530559547,468950.167278,0.0,1.0
2023-04-20,73.52,73.6799,73.34,73.35,220316,67.8065962201689,67.9540700332212,67.6405844231119,67.6498073007262,238879.891086202,0.0,1.0
2023-04-21,73.88,73.94,73.345,73.67,405032,68.1386198142829,68.1939570799685,67.645195861919,67.944939384383,439160.115681232,0.0,1.0
2023-04-24,74.07,74.11,73.86,73.91,282400,68.3138544889541,68.3507459994113,68.1201740590543,68.1662884471257,306195.107222096,0.0,1.0
2023-04-25,73.01,73.77,73.01,73.76,352081,67.3362294618407,68.0371681605258,67.3362294618407,68.0279452829115,381747.448816795,0.0,1.0
2023-04-26,72.95,73.54,72.88,73.43,447554,67.2808921961551,67.8250419753974,67.2163320528551,67.7235903216404,485265.031932288,0.0,1.0
2023-04-27,73.87,73.88,73.21,73.35,309819,68.1293969366686,68.1386198142829,67.5206870141263,67.6498073007262,335924.440242361,0.0,1.0
2023-04-28,73.79,73.8333,73.29,73.31,310314,68.0556139157544,68.0955489758242,67.5944700350405,67.6129157902691,336461.149088235,0.0,1.0
2023-05-01,73.79,74.1039,73.73,73.92,685541,68.0556139157544,68.3451200440665,68.0002766500687,68.17551132474,743304.886686059,0.0,1.0
2023-05-02,73.02,73.0804,72.59,73.05,662261,67.345452339455,67.4011585202452,66.9488686020411,67.3731209722978,718063.307025541,0.0,1.0
2023-05-03,73.22,73.76,73.22,73.32,300702,67.5299098917406,68.0279452829115,67.5299098917406,67.6221386678833,326039.239135619,0.0,1.0
2023-05-04,73.12,73.36,72.85,73.13,313414,67.4376811155978,67.6590301783404,67.1886634200123,67.446903993212,339822.356001792,0.0,1.0
2023-05-05,74.16,74.2899,73.43,73.46,271483,68.3968603874826,68.5166655676921,67.7235903216404,67.7512589544832,294358.237584902,0.0,1.0
2023-05-08,74.19,74.3499,74.1,74.29,213931,68.4245290203255,68.5720028333778,68.341523121797,68.5167577964683,231956.889104569,0.0,1.0
2023-05-09,73.89,73.9999,73.55,73.59,198455,68.1478426918972,68.2492021168781,67.8342648530117,67.8711563634688,215176.876783857,0.0,1.0
2023-05-10,73.82,74.05,73.34,74.05,228723,68.0832825485972,68.2954087337256,67.6405844231119,68.2954087337256,247995.267383709,0.0,1.0
2023-05-11,73.58,73.62,73.1,73.42,341405,67.8619334858545,67.8988249963117,67.4192353603692,67.7143674440261,370171.885910623,0.0,1.0
2023-05-12,73.42,73.73,73.2,73.63,284469,67.7143674440261,68.0002766500687,67.511464136512,67.9080478739259,308438.441771822,0.0,1.0
2023-05-15,74.01,74.04,73.61,73.65,187719,68.2585172232685,68.2861858561113,67.8896021186974,67.9264936291545,203536.258260002,0.0,1.0
2023-05-16,73.3,73.74,73.3,73.64,226515,67.6036929126548,68.009499527683,67.6036929126548,67.9172707515402,245601.220653021,0.0,1.0
2023-05-17,73.67,73.6999,73.12,73.47,221155,67.944939384383,67.9725157884497,67.4376811155978,67.7604818320975,239789.585473452,0.0,1.0
2023-05-18,73.55,73.58,73.17,73.53,267390,67.8342648530117,67.8619334858545,67.4837955036692,67.8158190977832,289920.360198712,0.0,1.0
2023-05-19,74.0,74.1,73.8,73.84,287193,68.2492943456542,68.341523121797,68.0648367933687,68.1017283038258,311391.966814573,0.0,1.0
2023-05-22,74.0,74.14,73.8602,73.89,230347,68.2492943456542,68.3784146322541,68.1203585166066,68.1478426918972,249756.106102295,0.0,1.0
2023-05-23,72.93,73.4831,72.91,73.4,266328,67.2624464409265,67.7725638017722,67.2440006856979,67.6959216887976,288768.875765745,0.0,1.0
2023-05-24,71.91,72.32,71.855,72.25,313352,66.3217129242702,66.6998509064556,66.2709870973917,66.6352907631556,339755.131863521,0.0,1.0
2023-05-25,71.82,71.94,71.53,71.9,410670,66.2387070257417,66.349381557113,65.9712435749276,66.3124900466559,445273.175222727,0.0,1.0
2023-05-26,72.51,72.56,72.09,72.09,246921,66.8750855811269,66.9211999691982,66.4877247213272,66.4877247213272,267726.636226584,0.0,1.0
2023-05-30,71.71,72.27,71.548,72.25,304287,66.1372553719846,66.6537365183842,65.9878447546333,66.6352907631556,329926.312292104,0.0,1.0
2023-05-31,70.97,71.1,70.47,71.06,480599,65.4547624285281,65.5746598375137,64.9936185478142,65.5377683270566,521094.413370511,0.0,1.0
2023-06-01,72.06,72.13,71.34,71.41,349562,66.4600560884844,66.5246162317843,65.7960089002564,65.8605690435563,379016.197134456,0.0,1.0
2023-06-02,73.07,73.13,72.86,73.02,283421,67.3915667275264,67.446903993212,67.1978862976266,67.345452339455,307302.136982981,0.0,1.0
2023-06-05,72.65,73.0499,72.61,72.99,403252,67.0042058677267,67.3730287435217,66.9673143572696,67.3177837066122,437230.132356674,0.0,1.0
2023-06-06,73.32,73.38,72.79,72.81,1798004,67.6221386678833,67.677475933569,67.1333261543266,67.1517719095552,1949504.34690424,0.0,1.0
2023-06-07,71.23,71.85,71.16,71.67,366138,66.9548856073966,67.5376741666636,66.8890868990923,67.3684774881667,389516.157087107,1.366524,1.0
2023-06-08,71.99,72.04,71.5003,71.56,549145,67.6692715832722,67.7162706606325,67.2089626196061,67.2650795179742,584208.276889041,0.0,1.0
2023-06-09,71.95,72.07,71.79,71.97,624027,67.6316723213841,67.7444701070486,67.4812752738313,67.6504719523281,663871.542857054,0.0,1.0
2023-06-12,72.24,72.275,71.98,72.15,555255,67.9042669700734,67.9371663242256,67.6598717678002,67.819668630825,590708.404490662,0.0,1.0
2023-06-13,72.89,73.0692,72.7641,72.86,274141,68.5152549757565,68.6836996690156,68.3969112989635,68.4870555293404,291645.086879856,0.0,1.0
2023-06-14,73.19,73.5677,72.81,73.34,312455,68.797249439918,69.1522804702972,68.4400564519802,68.9382466719987,332405.461499905,0.0,1.0
2023-06-15,73.93,73.98,73.1,73.18,363790,69.4928357848495,69.5398348622098,68.7126511006695,68.7878496244459,387018.235710904,0.0,1.0
2023-06-16,73.75,74.35,73.71,74.35,267281,69.3236391063527,69.8876280346755,69.2860398444645,69.8876280346755,284347.071274763,0.0,1.0
2023-06-20,72.74,73.04,72.6013,72.97,215925,68.3742577436758,68.6562522078373,68.2438823030785,68.5904534995329,229711.956199667,0.0,1.0
2023-06-21,72.85,73.09,72.52,72.65,171810,68.4776557138684,68.7032512851975,68.1674618032908,68.2896594044274,182780.183835428,0.0,1.0
2023-06-22,72.48,72.55,72.28,72.29,976361,68.1298625414026,68.1956612497069,67.9418662319616,67.9512660474337,1038702.30527759,0.0,1.0
2023-06-23,71.31,71.52,71.19,71.2,246748,67.030084131173,67.227480256086,66.9172863455084,66.9266861609805,262503.025441035,0.0,1.0
2023-06-26,71.42,71.57,71.31,71.41,252872,67.1334821013655,67.2744793334462,67.030084131173,67.1240822858935,269018.046952054,0.0,1.0
2023-06-27,72.04,72.09,71.43,71.63,237618,67.7162706606325,67.7632697379927,67.1428819168376,67.3308782262785,252790.068812099,0.0,1.0
2023-06-28,72.15,72.25,71.915,72.04,327746,67.819668630825,67.9136667855455,67.5987729672319,67.7162706606325,348672.802114697,0.0,1.0
2023-06-29,72.0,72.03,71.75,71.8,389469,67.6786713987443,67.7068708451604,67.4436760119431,67.4906750893033,414336.857099123,0.0,1.0
2023-06-30,72.93,73.01,72.665,72.76,445790,68.5528542376448,68.6280527614211,68.3037591276355,68.3930573746199,474253.990757205,0.0,1.0
2023-07-03,72.85,73.03,72.78,72.87,541175,68.4776557138684,68.6468523923652,68.411857005564,68.4964553448125,575729.387038808,0.0,1.0
2023-07-05,72.04,72.4,71.96,72.29,363471,67.7162706606325,68.0546640176262,67.6410721368561,67.9512660474337,386678.86734676,0.0,1.0
2023-07-06,70.79,71.01,70.39,70.99,232801,66.5412937266265,66.7480896670116,66.1653011077446,66.7292900360675,247665.500128464,0.0,1.0
2023-07-07,71.35,71.66,70.84,70.84,495420,67.0676833930612,67.3590776726947,66.5882928039867,66.5882928039867,527052.899573643,0.0,1.0
2023-07-10,71.55,71.58,71.13,71.21,178660,67.2556797025021,67.2838791489183,66.8608874526761,66.9360859764525,190067.560933808,0.0,1.0
2023-07-11,72.2,72.2,71.6555,71.85,171740,67.8666677081853,67.8666677081853,67.3548477557323,67.5376741666636,182705.714288437,0.0,1.0
2023-07-12,73.57,73.64,73.089,73.11,173503,69.1544424278558,69.2202411361601,68.7023113036503,68.7220509161416,184581.283021933,0.0,1.0
2023-07-13,74.79,74.88,74.5,74.51,206916,70.3012199154456,70.3858182546941,70.0286252667563,70.0380250822283,220127.725501958,0.0,1.0
2023-07-14,74.4,74.76,74.3501,74.75,185389,69.9346271120358,70.2730204690295,69.8877220328303,70.2636206535574,197226.212100961,0.0,1.0
2023-07-17,74.38,74.46,73.99,74.1,182659,69.9158274810917,69.991026004868,69.5492346776818,69.6526326478743,194321.899768322,0.0,1.0
2023-07-18,74.78,74.8947,74.37,74.42,125673,70.2918200999736,70.399635983438,69.9064276656196,69.9534267429799,133697.305413828,0.0,1.0
2023-07-19,74.77,74.98,74.61,74.88,219777,70.2824202845015,70.4798164094146,70.1320232369488,70.3858182546941,233809.908985501,0.0,1.0
2023-07-20,74.27,74.71,74.1244,74.56,1122278,69.8124295108992,70.2260213916692,69.6755681976261,70.0850241595885,1193936.20368114,0.0,1.0
2023-07-21,74.29,74.42,74.1545,74.35,2332330,69.8312291418433,69.9534267429799,69.703861642197,69.8876280346755,2481250.83618464,0.0,1.0
2023-07-24,74.08,74.2386,73.91,73.98,299103,69.6338330169302,69.7829140903169,69.4740361539054,69.5398348622098,318200.927336756,0.0,1.0
2023-07-25,74.25,74.39,74.002,74.01,253532,69.793629879955,69.9252272965637,69.5605144562483,69.5680343086259,269720.188395109,0.0,1.0
2023-07-26,74.48,74.63,73.8,73.87,361872,70.0098256358122,70.1508228678929,69.3706381837129,69.4364368920172,384977.770123357,0.0,1.0
2023-07-27,74.28,75.1,74.2401,75.1,280928,69.8218293263712,70.5926141950791,69.7843240626377,70.5926141950791,298865.441385944,0.0,1.0
2023-07-28,74.82,75.09,74.6401,74.8,165479,70.3294193618618,70.5832143796071,70.1603166815196,70.3106197309177,176044.945235451,0.0,1.0
2023-07-31,74.76,75.05,74.66,74.78,407580,70.2730204690295,70.5456151177189,70.179022314309,70.2918200999736,433604.256606971,0.0,1.0
2023-08-01,73.81,74.1889,73.63,74.02,265822,69.3800379991849,69.7361970074208,69.2108413206881,69.5774341240979,282794.913145342,0.0,1.0
2023-08-02,72.46,73.01,72.37,72.96,311167,68.1110629104585,68.6280527614211,68.0264645712101,68.5810536840609,331035.221835275,0.0,1.0
2023-08-03,72.22,72.4,71.8141,71.9,179938,67.8854673391293,68.0546640176262,67.5039288291189,67.5846732440238,191427.162091725,0.0,1.0
2023-08-04,72.39,73.15,72.33,72.6,181620,68.0452642021542,68.7596501780298,67.9888653093219,68.2426603270672,193216.558920845,0.0,1.0
2023-08-07,73.04,73.07,72.57,72.89,292621,68.6562522078373,68.6844516542534,68.214460880651,68.5152549757565,311305.047285413,0.0,1.0
2023-08-08,72.63,72.65,72.0776,72.28,327341,68.2708597734833,68.2896594044274,67.7516139668074,67.9418662319616,348241.942592822,0.0,1.0
2023-08-09,72.58,72.83,72.46,72.7,174556,68.2238606961231,68.4588560829243,68.1110629104585,68.3366584817877,185701.517778808,0.0,1.0
2023-08-10,72.87,73.8,72.83,73.36,367076,68.4964553448125,69.3706381837129,68.4588560829243,68.9570463029428,390514.049016783,0.0,1.0
2023-08-11,72.37,72.65,72.2446,72.42,176554,68.0264645712101,68.2896594044274,67.9085908851906,68.0734636485703,187827.091420058,0.0,1.0
2023-08-14,72.07,72.15,71.51,71.71,314363,67.7444701070486,67.819668630825,67.218080440614,67.4060767500549,334435.288580738,0.0,1.0
2023-08-15,71.24,71.68,71.09,71.68,280556,66.9642854228687,67.3778773036388,66.8232881907879,67.3778773036388,298469.688936222,0.0,1.0
2023-08-16,70.65,71.2512,70.62,70.93,202309,66.4096963100178,66.9748132161973,66.3814968636017,66.6728911432352,215226.565459296,0.0,1.0
2023-08-17,70.12,70.86,70.03,70.86,220937,65.9115060899993,66.6070924349308,65.8269077507509,66.6070924349308,235043.975764204,0.0,1.0
2023-08-18,70.1,70.24,69.54,69.61,238814,65.8927064590552,66.0243038756639,65.3663167926205,65.4321155009249,254062.434214969,0.0,1.0
2023-08-21,70.35,70.45,69.97,70.3,195039,66.1277018458564,66.2217000005769,65.7705088579186,66.0807027684962,207492.371078971,0.0,1.0
2023-08-22,70.29,70.7,70.211,70.7,209850,66.0713029530241,66.4566953873781,65.9970444107949,66.4566953873781,223249.063371542,0.0,1.0
2023-08-23,71.06,71.15,70.484,70.68,203012,66.7950887443718,66.8796870836202,66.2536593731818,66.437895756434,215974.452481217,0.0,1.0
2023-08-24,70.08,70.9183,70.04,70.74,170722,65.8739068281111,66.6618933591329,65.8363075662229,66.4942946492663,181622.714305058,0.0,1.0
2023-08-25,70.52,70.7,69.92,70.48,154431,66.2874987088812,66.4566953873781,65.7235097805583,66.249899446993,164291.523018968,0.0,1.0
2023-08-28,71.26,71.33,70.99,71.01,171943,66.9830850538128,67.0488837621171,66.7292900360675,66.7480896670116,182921.67597471,0.0,1.0
2023-08-29,72.2,72.21,71.04,71.13,307591,67.8666677081853,67.8760675236573,66.7762891134277,66.8608874526761,327230.891834719,0.0,1.0
2023-08-30,72.16,72.49,72.0201,72.23,182884,67.8290684462971,68.1392623568746,67.6975650278431,67.8948671546014,194561.266169364,0.0,1.0
2023-08-31,71.83,72.23,71.69,72.2,270419,67.5188745357195,67.8948671546014,67.3872771191108,67.8666677081853,287685.434681291,0.0,1.0
2023-09-01,71.87,72.56,71.66,72.56,263559,67.5564737976077,68.205061065179,67.3590776726947,68.205061065179,280387.419076198,0.0,1.0
2023-09-05,71.21,71.65,71.21,71.65,336077,66.9360859764525,67.3496778572226,66.9360859764525,67.3496778572226,357535.742057267,0.0,1.0
2023-09-06,71.12,71.38,70.8632,71.23,193354,66.8514876372041,67.0958828394773,66.6101003758819,66.9548856073966,205699.782697837,0.0,1.0
2023-09-07,70.91,71.05,70.7392,70.84,265125,66.6540915122911,66.7856889288997,66.4935426640285,66.5882928039867,282053.409227448,0.0,1.0
2023-09-08,70.85,71.0263,70.75,70.79,239180,66.5976926194588,66.763411366231,66.5036944647383,66.5412937266265,254451.803560664,0.0,1.0
2023-09-11,71.57,71.5997,71.23,71.4,148527,67.2744793334462,67.3023967853982,66.9548856073966,67.1146824704214,158010.548655635,0.0,1.0
2023-09-12,71.28,71.5,71.09,71.16,166765,67.0018846847569,67.2086806251419,66.8232881907879,66.8890868990923,177413.057198738,0.0,1.0
2023-09-13,71.01,71.27,70.88,71.12,147614,66.7480896670116,66.9924848692848,66.6258920658749,66.8514876372041,157039.252992741,0.0,1.0
2023-09-14,71.92,71.9999,71.47,71.58,167514,67.6034728749679,67.6785774005896,67.1804811787258,67.2838791489183,178209.881351539,0.0,1.0
2023-09-15,71.8,72.29,71.76,72.07,176419,67.4906750893033,67.9512660474337,67.4530758274151,67.7444701070486,187683.471579433,0.0,1.0
2023-09-18,71.48,71.55,71.1604,71.44,172670,67.1898809941978,67.2556797025021,66.8894628917112,67.1522817323096,183695.095412743,0.0,1.0
2023-09-19,71.52,71.73,71.32,71.5,367444,67.227480256086,67.424876380999,67.039483946645,67.2086806251419,390905.54606382,0.0,1.0
2023-09-20,71.39,72.235,71.3401,71.85,225050,67.1052826549494,67.8995670623374,67.0583775757439,67.5376741666636,239419.593575246,0.0,1.0
2023-09-21,70.23,70.86,70.23,70.75,191140,66.0149040601918,66.6070924349308,66.0149040601918,66.5036944647383,203344.417311587,0.0,1.0
2023-09-22,70.27,70.83,70.23,70.61,217541,66.05250332208,66.5788929885147,66.0149040601918,66.3720970481296,231431.138884482,0.0,1.0
2023-09-25,69.93,69.99,69.52,69.72,357573,65.7329095960304,65.7893084888627,65.3475171616764,65.5355134711174,380404.276087454,0.0,1.0
2023-09-26,69.03,69.59,68.97,69.41,260572,64.8869262035461,65.4133158699808,64.8305273107138,65.2441191914839,277209.697121036,0.0,1.0
2023-09-27,68.87,69.31,68.411,69.29,328810,64.7365291559933,65.1501210367634,64.3050776258263,65.1313214058193,349804.739228957,0.0,1.0
2023-09-28,69.42,69.5994,68.82,68.9,194115,65.253519006956,65.4221516965245,64.6895300786331,64.7647286024095,206509.373058693,0.0,1.0
2023-09-29,69.13,70.02,69.04,70.02,498047,64.9809243582666,65.8175079352788,64.8963260190181,65.8175079352788,529847.635287139,0.0,1.0
2023-10-02,68.12,68.74,67.92,68.71,296474,64.0315429955897,64.6143315548567,63.8435466861488,64.5861321084406,315404.063921918,0.0,1.0
2023-10-03,67.25,67.6685,67.05,67.51,315622,63.2137590495216,63.6071413270268,63.0257627400806,63.4581542517948,335774.6765759,0.0,1.0
2023-10-04,67.4,67.49,66.8401,67.46,302731,63.3547562816023,63.4393546208507,62.8284606133223,63.4111551744346,322060.577572219,0.0,1.0
2023-10-05,68.0,68.1,67.5599,67.83,341533,63.9187452099252,64.0127433646456,63.5050593310003,63.7589483469004,363340.11131986,0.0,1.0
2023-10-06,68.77,68.9,67.47,67.9,360280,64.6425310012728,64.7647286024095,63.4205549899066,63.8247470552047,383284.119854653,0.0,1.0
2023-10-09,68.64,68.73,68.0412,68.13,190452,64.5203334001362,64.6049317393847,63.95747244967,64.0409428110618,202612.488049735,0.0,1.0
2023-10-10,69.62,69.882,69.37,69.45,225089,65.4415153163969,65.6877904817646,65.2065199295957,65.2817184533721,239461.083751427,0.0,1.0
2023-10-11,69.94,70.09,69.5304,69.98,524355,65.7423094115024,65.8833066435832,65.3572929697674,65.7799086733906,557835.418747604,0.0,1.0
2023-10-12,69.29,70.07,69.0517,69.95,254130,65.1313214058193,65.8645070126391,64.9073238031204,65.7517092269745,270356.371096545,0.0,1.0
2023-10-13,68.66,69.23,68.5,69.1,321397,64.5391330310803,65.0749225129871,64.3887359835276,64.9527249118504,341918.414202637,0.0,1.0
2023-10-16,69.24,69.24,68.72,68.86,218950,65.0843223284591,65.0843223284591,64.5955319239126,64.7271293405213,232930.104480338,0.0,1.0
2023-10-17,69.15,69.48,68.4968,68.62,257314,64.9997239892107,65.3099178997882,64.3857280425765,64.5015337691921,273743.671633952,0.0,1.0
2023-10-18,67.93,68.59,67.85,68.59,291807,63.8529465016208,64.473334322776,63.7777479778444,64.473334322776,310439.072838978,0.0,1.0
2023-10-19,67.28,67.97,67.1488,67.71,2045199,63.2419584959377,63.890545763509,63.1186329169444,63.6461505612358,2175786.32908465,0.0,1.0
2023-10-20,66.72,67.2,66.6417,67.19,376156,62.715568829503,63.1667599721613,62.6419682743569,63.1573601566893,400173.813112155,0.0,1.0
2023-10-23,66.72,67.14,66.1833,66.4,312651,62.715568829503,63.1103610793291,62.2110807331182,62.4147747343975,332613.976231479,0.0,1.0
2023-10-24,67.13,67.1599,66.76,66.86,411723,63.100961263857,63.1290667121184,62.7531680913912,62.8471662461117,438011.789938152,0.0,1.0
2023-10-25,66.6,67.09,66.51,66.87,245728,62.6027710438385,63.0633620019688,62.5181727045901,62.8565660615838,261417.897756312,0.0,1.0
2023-10-26,66.13,66.56,65.8937,66.45,454901,62.1609797166522,62.5651717819503,61.9388620770477,62.4617738117578,483946.734223387,0.0,1.0
2023-10-27,65.9,66.56,65.735,66.55,1834706,61.9447839607951,62.5651717819503,61.7896870055063,62.5557719664782,1951853.20973146,0.0,1.0
2023-10-30,66.69,66.72,66.27,66.6,444521,62.6873693830869,62.715568829503,62.2925771332609,62.6027710438385,472903.96425533,0.0,1.0
2023-10-31,66.93,67.02,66.59,66.83,298554,62.9129649544161,62.9975632936645,62.5933712283664,62.8189667996956,317616.873318214,0.0,1.0
2023-11-01,67.61,67.619,66.9335,67.08,488491,63.5521524065153,63.5606122404401,62.9162548898313,63.0539621864968,519681.478272231,0.0,1.0
2023-11-02,68.93,68.93,68.49,68.64,550927,64.7929280488256,64.7929280488256,64.3793361680555,64.5203334001362,586104.058785291,0.0,1.0
2023-11-03,69.65,69.8261,69.431,69.56,535258,65.4697147628131,65.6352455132758,65.2638588039752,65.3851164235646,569434.582616748,0.0,1.0
2023-11-06,69.35,69.64,69.205,69.56,239727,65.1877202986516,65.460314947341,65.0514229743069,65.3851164235646,255033.729877863,0.0,1.0
2023-11-07,68.93,69.06,68.6767,68.84,291283,64.7929280488256,64.9151256499622,64.5548307229186,64.7083297095772,309881.615087218,0.0,1.0
2023-11-08,68.84,69.135,68.68,68.98,188294,64.7083297095772,64.9856242660026,64.5579326620244,64.8399271261859,200316.698301077,0.0,1.0
2023-11-09,68.89,69.69,68.8643,69.52,325845,64.7553287869374,65.5073140247012,64.7311712611743,65.3475171616764,346650.421988563,0.0,1.0
2023-11-10,69.23,69.23,68.3401,68.88,277939,65.0749225129871,65.0749225129871,64.2384329341295,64.7459289714654,295685.591729439,0.0,1.0
2023-11-13,69.37,69.47,68.81,68.87,317443,65.2065199295957,65.3005180843162,64.680130263161,64.7365291559933,337711.948648331,0.0,1.0
2023-11-14,71.15,71.2191,70.487,70.6,420622,66.8796870836202,66.9446398085321,66.2564793178235,66.3626972326576,447478.997062019,0.0,1.0
2023-11-15,71.1,71.385,71.0106,71.19,371407,66.83268800626,67.1005827472134,66.7486536559399,66.9172863455084,395121.586274168,0.0,1.0
2023-11-16,70.98,71.22,70.7589,70.91,247011,66.7198902205954,66.9454857919246,66.5120603005084,66.6540915122911,262782.818167586,0.0,1.0
2023-11-17,71.93,71.97,71.55,71.69,348898,67.61287269044,67.6504719523281,67.2556797025021,67.3872771191108,371175.371513958,0.0,1.0
2023-11-20,72.19,72.3,71.8,71.9,290894,67.8572678927132,67.9606658629057,67.4906750893033,67.5846732440238,309467.777176084,0.0,1.0
2023-11-21,71.9,72.23,71.82,72.19,240278,67.5846732440238,67.8948671546014,67.5094747202474,67.8572678927132,255619.911597747,0.0,1.0
2023-11-22,72.06,72.11,71.7365,72.0,251413,67.7350702915766,67.7820693689368,67.4309862610558,67.6786713987443,267465.888822632,0.0,1.0
2023-11-24,72.68,72.69,72.28,72.3,159792,68.3178588508435,68.3272586663156,67.9418662319616,67.9606658629057,169994.826467788,0.0,1.0
2023-11-27,72.44,72.5093,72.27,72.39,286533,68.0922632795144,68.1574040007357,67.9324664164896,68.0452642021542,304828.32439856,0.0,1.0
2023-11-28,72.5,72.67,72.12,72.23,420312,68.1486621723467,68.3084590353715,67.7914691844089,67.8948671546014,447149.203353916,0.0,1.0
2023-11-29,72.67,72.97,72.51,72.66,346660,68.3084590353715,68.5904534995329,68.1580619878187,68.2990592198994,368794.473711597,0.0,1.0
2023-11-30,72.67,72.79,72.4101,72.74,265186,68.3084590353715,68.4212568210361,68.064157831253,68.3742577436758,282118.304118397,0.0,1.0
2023-12-01,73.42,73.46,72.47,72.6,223780,69.0134451957751,69.0510444576633,68.1204627259305,68.2426603270672,238068.5032227,0.0,1.0
2023-12-04,72.77,72.93,72.53,72.63,210986,68.402457190092,68.5528542376448,68.1768616187628,68.2708597734833,224457.597734134,0.0,1.0
2023-12-05,72.55,72.7435,72.39,72.55,497418,68.1956612497069,68.3775476790911,68.0452642021542,68.1956612497069,529178.473214894,0.0,1.0
2023-12-06,72.75,73.3865,72.7101,73.28,171689,68.3836575591479,68.9819558139437,68.3461522954144,68.8818477791664,182651.457904201,0.0,1.0
2023-12-07,73.07,73.27,72.63,72.88,154639,68.6844516542534,68.8724479636944,68.2708597734833,68.5058551602845,164512.803958598,0.0,1.0
2023-12-08,73.25,73.38,72.85,72.85,256016,68.8536483327503,68.9758459338869,68.4776557138684,68.4776557138684,272362.793462609,0.0,1.0
2023-12-11,73.37,73.46,73.08,73.11,248834,68.9664461184149,69.0510444576633,68.6938514697255,68.7220509161416,264722.217941359,0.0,1.0
2023-12-12,73.55,73.55,73.09,73.29,442621,69.1356427969117,69.1356427969117,68.7032512851975,68.8912475946385,470882.647979867,0.0,1.0
2023-12-13,74.64,74.685,73.2827,73.61,279200,70.1602226833649,70.2025218529891,68.8843857293439,69.192041689744,297027.107425944,0.0,1.0
2023-12-14,75.18,75.45,74.8801,75.01,341640,70.6678127188555,70.9216077366008,70.3859122528488,70.5080158558307,363453.943341689,0.0,1.0
2023-12-15,74.46,74.9888,74.39,74.85,396910,69.991026004868,70.4880882470299,69.9252272965637,70.3576188082779,422252.969944239,0.0,1.0
2023-12-18,74.62,74.82,74.425,74.74,401778,70.1414230524208,70.3294193618618,69.9581266507159,70.2542208380854,427431.79501211,0.0,1.0
2023-12-19,75.32,75.33,74.98,75.04,287881,70.7994101354642,70.8088099509362,70.4798164094146,70.5362153022468,306262.395103468,0.0,1.0
2023-12-20,73.62,74.59,73.585,74.4,378436,70.0647966966742,70.9879541646962,70.031486891127,70.8071295060114,397638.466584211,0.918481,1.0
2023-12-21,74.77,74.85,74.2789,74.43,257824,71.1592617360817,71.2353984344752,70.6918775788182,70.835680767909,270906.414845859,0.0,1.0
2023-12-22,74.94,75.16,74.7186,74.96,325932,71.321052220168,71.5304281407503,71.1103439073638,71.3400863947664,342470.327058538,0.0,1.0
2023-12-26,75.3,75.3799,74.74,74.98,378359,71.663667362939,71.7397088904596,71.1307104741841,71.3591205693648,397557.559477257,0.0,1.0
2023-12-27,75.7,75.73,75.21,75.33,269884,72.0443508549068,72.0729021168044,71.5780135772462,71.6922186248366,283578.359129716,0.0,1.0
2023-12-28,75.51,75.87,75.445,75.73,354191,71.8635261962221,72.2061413389931,71.8016651287773,72.0729021168044,372163.235310404,0.0,1.0
2023-12-29,75.54,75.78,75.34,75.62,286445,71.8920774581197,72.1204875533004,71.7017357121358,71.9682141565133,300979.691574571,0.0,1.0
2024-01-02,74.61,75.0262,74.53,74.69,402483,71.0069883392946,71.403089512687,70.930851640901,71.0831250376881,422905.651011565,0.0,1.0
2024-01-03,74.11,74.2733,73.7001,73.97,261289,70.5311339743348,70.6865480099306,70.1410285659408,70.3978947521461,274547.234658758,0.0,1.0
2024-01-04,74.29,74.62,74.02,74.06,300372,70.7024415457203,71.0165054265938,70.445480188642,70.4835485378388,315613.370516633,0.0,1.0
2024-01-05,74.36,75.0,74.12,74.24,187506,70.7690611568147,71.3781547439632,70.540651061634,70.6548561092243,197020.363589455,0.0,1.0
2024-01-08,75.07,75.14,74.43,74.43,236435,71.4447743550575,71.5113939661519,70.835680767909,70.835680767909,248432.101720866,0.0,1.0
2024-01-09,74.5,74.6099,74.3573,74.5,292908,70.9023003790034,71.0068931684216,70.7664915432439,70.9023003790034,307770.634850405,0.0,1.0
2024-01-10,74.97,75.07,74.7,74.8,251630,71.3496034820656,71.4447743550575,71.0926421249873,71.1878129979793,264398.121073536,0.0,1.0
2024-01-11,74.96,75.24,74.33,75.13,204205,71.3400863947664,71.6065648391438,70.7405098949171,71.5018768788527,214566.698381836,0.0,1.0
2024-01-12,75.31,75.69,75.1548,75.43,209763,71.6731844502382,72.0348337676076,71.5254792553547,71.7873894978286,220406.720465558,0.0,1.0
2024-01-16,74.03,74.47,73.895,74.42,269327,70.4549972759412,70.8737491171058,70.3265165974021,70.8261636806098,282993.096031365,0.0,1.0
2024-01-17,73.39,73.4,72.8351,73.15,411032,69.8459036887927,69.8554207760919,69.3178005145604,69.6174935936121,431888.441366681,0.0,1.0
2024-01-18,74.02,74.03,73.5001,73.58,253391,70.445480188642,70.4549972759412,69.9506868199569,70.0267283474774,266248.477116976,0.0,1.0
2024-01-19,74.23,74.23,73.5701,73.9,197522,70.6453390219251,70.6453390219251,70.0173064310513,70.3312751410517,207544.591943278,0.0,1.0
2024-01-22,74.43,74.6406,74.33,74.44,233410,70.835680767909,71.0361106264301,70.7405098949171,70.8451978552082,245253.608233415,0.0,1.0
2024-01-23,74.26,74.27,73.89,74.07,222347,70.6738902838227,70.6834073711219,70.3217580537525,70.493065625138,233629.253373356,0.0,1.0
2024-01-24,74.82,75.25,74.7801,75.18,344468,71.2068471725776,71.616081926443,71.1688739942539,71.5494623153487,361946.874259663,0.0,1.0
2024-01-25,75.0,75.05,74.63,75.05,315383,71.3781547439632,71.4257401804591,71.0260225138929,71.4257401804591,331386.053405934,0.0,1.0
2024-01-26,75.41,75.545,75.2953,75.47,229035,71.7683553232302,71.8968360017693,71.6591943319084,71.8254578470253,240656.613520158,0.0,1.0
2024-01-29,75.79,75.89,75.23,75.34,1160785,72.1300046405996,72.2251755135915,71.5970477518446,71.7017357121358,1219685.14473769,0.0,1.0
2024-01-30,75.7,75.72,75.39,75.69,250094,72.0443508549068,72.0633850295052,71.7493211486318,72.0348337676076,262784.181901065,0.0,1.0
2024-01-31,75.25,76.2,75.18,76.0,301066,71.616081926443,72.5202052198666,71.5494623153487,72.3298634738827,316342.585220862,0.0,1.0
2024-02-01,75.96,75.96,75.24,75.43,264477,72.2917951246859,72.2917951246859,71.6065648391438,71.7873894978286,277896.999034955,0.0,1.0
2024-02-02,75.27,75.32,74.89,75.3,330443,71.6351161010414,71.6827015375374,71.273466783672,71.663667362939,347210.222636024,0.0,1.0
2024-02-05,74.89,75.05,74.47,74.87,183559,71.273466783672,71.4257401804591,70.8737491171058,71.2544326090736,192873.086301861,0.0,1.0
2024-02-06,75.3,75.3399,74.71,74.87,279796,71.663667362939,71.7016405412628,71.1021592122865,71.2544326090736,293993.31035207,0.0,1.0
2024-02-07,75.2,75.3447,75.08,75.24,484872,71.5684964899471,71.7062087431664,71.4542914423567,71.6065648391438,509475.204709962,0.0,1.0
2024-02-08,75.06,75.12,74.84,75.05,205979,71.4352572677583,71.4923597915535,71.225881347176,71.4257401804591,216430.714066709,0.0,1.0
2024-02-09,75.32,75.38,74.9,75.06,184481,71.6827015375374,71.7398040613326,71.2829838709712,71.4352572677583,193841.870102003,0.0,1.0
2024-02-12,75.45,75.7,75.21,75.21,575054,71.8064236724269,72.0443508549068,71.5780135772462,71.5780135772462,604233.188077024,0.0,1.0
2024-02-13,74.35,74.77,74.05,74.68,276555,70.7595440695155,71.1592617360817,70.4740314505396,71.0736079503889,290587.856668489,0.0,1.0
2024-02-14,75.16,75.17,74.75,74.84,214532,71.5304281407503,71.5399452280495,71.1402275614833,71.225881347176,225417.707388419,0.0,1.0
2024-02-15,76.01,76.01,75.41,75.49,266243,72.3393805611819,72.3393805611819,71.7683553232302,71.8444920216237,279752.608786637,0.0,1.0
2024-02-16,76.09,76.42,75.8,75.93,470328,72.4155172595754,72.7295811404489,72.1395217278988,72.2632438627883,494193.218170625,0.0,1.0
2024-02-20,76.46,76.65,76.23,76.51,254281,72.7676494896456,72.9484741483303,72.5487564817642,72.8152349261416,267183.637184358,0.0,1.0
2024-02-21,76.51,76.52,76.17,76.3,400687,72.8152349261416,72.8247520134408,72.491653957969,72.6153760928585,421018.519010421,0.0,1.0
2024-02-22,77.34,77.4,77.03,77.08,341923,73.6051531719748,73.66225569577,73.3101234656998,73.3577089021957,359272.736763609,0.0,1.0
2024-02-23,77.4,77.57,77.32,77.51,259924,73.66225569577,73.8240461798563,73.5861189973764,73.7669436560611,273112.972308222,0.0,1.0
2024-02-26,77.4,77.53,77.24,77.51,194451,73.66225569577,73.7859778306595,73.5099822989828,73.7669436560611,204317.764339984,0.0,1.0
2024-02-27,77.51,77.59,77.29,77.4,267112,73.7669436560611,73.8430803544547,73.5575677354788,73.66225569577,280665.703279396,0.0,1.0
2024-02-28,77.09,79.29,76.966,79.29,527451,73.3672259894949,75.4609851953178,73.2492141069849,75.4609851953178,554214.733371848,0.0,1.0
2024-02-29,77.27,77.62,76.962,77.49,193388,73.5385335608804,73.8716316163523,73.2454072720652,73.7479094814627,203200.825967369,0.0,1.0
2024-03-01,77.97,78.02,77.21,77.57,701696,74.2047296718241,74.2523151083201,73.4814310370853,73.8240461798563,737301.211957304,0.0,1.0
2024-03-04,77.75,77.9,77.562,77.61,272711,73.9953537512418,74.1381100607297,73.8164325100169,73.8621145290531,286548.805770716,0.0,1.0
2024-03-05,77.57,78.06,77.37,77.81,302885,73.8240461798563,74.2903834575169,73.6337044338724,74.052456275037,318253.884279927,0.0,1.0
2024-03-06,78.54,78.7376,78.3,78.44,167876,74.7472036478782,74.9352612929103,74.5187935526975,74.6520327748863,176394.305024604,0.0,1.0
2024-03-07,79.55,79.64,79.11,79.11,449423,75.7084294650969,75.7940832507897,75.2896776239323,75.2896776239323,472227.464003625,0.0,1.0
2024-03-08,79.27,79.87,79.15,79.8,496717,75.4419510207195,76.0129762586712,75.3277459731291,75.9463566475768,521921.239539339,0.0,1.0
2024-03-11,78.88,78.88,78.48,78.8,253088,75.0707846160508,75.0707846160508,74.690101124083,74.9946479176573,265930.102397406,0.0,1.0
2024-03-12,79.43,79.48,78.64,78.88,300695,75.5942244175066,75.6418098540026,74.8423745208702,75.0707846160508,315952.760069177,0.0,1.0
2024-03-13,79.51,79.6695,79.38,79.39,252084,75.6703611159001,75.8221586583223,75.5466389810106,75.5561560683098,264875.157782067,0.0,1.0
2024-03-14,78.98,79.51,78.63,79.51,322516,75.1659554890428,75.6703611159001,74.832857433571,75.6703611159001,338880.993586427,0.0,1.0
2024-03-15,78.94,79.17,78.705,79.11,375481,75.127887139846,75.3467801477275,74.9042355883149,75.2896776239323,394533.525012171,0.0,1.0
2024-03-18,78.93,79.17,78.86,79.14,273866,75.1183700525468,75.3467801477275,75.0517504414525,75.3182288858299,287762.412375016,0.0,1.0
2024-03-19,79.05,79.25,78.7225,78.92,181894,75.2325751001372,75.4229168461211,74.9208904910885,75.1088529652476,191123.601456702,0.0,1.0
2024-03-20,79.91,79.93,78.98,78.99,169126,76.0510446078679,76.0700787824663,75.1659554890428,75.175472576342,177707.732085534,0.0,1.0
2024-03-21,79.89,80.06,79.81,79.93,295430,76.0320104332695,76.1938009173559,75.955873734876,76.0700787824663,310420.605288539,0.0,1.0
2024-03-22,79.75,79.89,79.65,79.88,272223,75.8987712110808,76.0320104332695,75.8036003380889,76.0224933459703,286036.043846129,0.0,1.0
2024-03-25,79.61,79.87,79.4456,79.56,267134,75.7655319888921,76.0129762586712,75.6090710736933,75.7179465523961,280688.819595669,0.0,1.0
2024-03-26,79.72,80.12,79.69,80.12,712216,75.8702199491832,76.250903441151,75.8416686872856,76.250903441151,748355.014102094,0.0,1.0
2024-03-27,80.18,80.2,79.79,79.92,298606,76.3080059649462,76.3270401395446,75.9368395602776,76.0605616951671,313757.76076495,0.0,1.0
2024-03-28,79.91,80.1,79.74,79.86,784359,76.0510446078679,76.2318692665526,75.8892541237816,76.003459171372,824158.668867457,0.0,1.0
2024-04-01,79.57,80.01,79.43,79.84,694224,75.7274636396953,76.1462154808599,75.5942244175066,75.9844249967736,729450.070357886,0.0,1.0
2024-04-02,79.01,79.05,78.77,79.05,396453,75.1945067509404,75.2325751001372,74.9660966557597,75.2325751001372,416569.678869637,0.0,1.0
2024-04-03,79.54,79.6451,78.87,78.96,294411,75.6989123777977,75.7989369653123,75.0612675287517,75.1469213144444,309349.899548468,0.0,1.0
2024-04-04,78.83,80.1213,78.82,80.12,280595,75.0231991795549,76.2521406624999,75.0136820922557,76.250903441151,294832.852929416,0.0,1.0
2024-04-05,79.12,79.32,78.69,78.79,199326,75.2991947112315,75.4895364572154,74.8899599573661,74.9851308303581,209440.129877613,0.0,1.0
2024-04-08,79.49,79.65,79.37,79.52,593685,75.6513269413017,75.8036003380889,75.5371218937114,75.6798782031993,623809.55573478,0.0,1.0
2024-04-09,79.5,80.03,79.11,79.79,207242,75.6608440286009,76.1652496554583,75.2896776239323,75.9368395602776,217757.800769073,0.0,1.0
2024-04-10,78.36,78.7,78.1263,78.32,382540,74.5758960764927,74.8994770446653,74.3534817463105,74.5378277272959,401950.710310657,0.0,1.0
2024-04-11,78.63,78.74,77.7851,78.71,221971,74.832857433571,74.9375453938621,74.028758727662,74.9089941319645,233234.174513428,0.0,1.0
2024-04-12,77.33,78.17,77.27,77.91,287313,73.5956360846756,74.395071417808,73.5385335608804,74.1476271480289,301891.735325681,0.0,1.0
2024-04-15,77.1,78.33,76.98,78.25,241616,73.3767430767941,74.5473448145951,73.2625380292038,74.4712081162016,253875.994203011,0.0,1.0
2024-04-16,76.39,76.73,76.17,76.56,240512,72.7010298785513,73.0246108467239,72.491653957969,72.8628203626376,252715.975422797,0.0,1.0
2024-04-17,76.42,76.82,76.09,76.82,206330,72.7295811404489,73.1102646324167,72.4155172595754,73.1102646324167,216799.524385418,0.0,1.0
2024-04-18,76.22,76.7496,76.13,76.4,290363,72.539239394465,73.0432643378303,72.4535856087722,72.7105469658505,305096.497354351,0.0,1.0
2024-04-19,76.27,76.5701,76.06,76.32,251526,72.5868248309609,72.8724326208098,72.3869659976778,72.6344102674569,264288.843942067,0.0,1.0
2024-04-22,77.21,77.4538,76.67,76.73,628683,73.4814310370853,73.7134576254396,72.9675083229287,73.0246108467239,660583.411957533,0.0,1.0
2024-04-23,78.01,78.12,77.41,77.42,444296,74.2427980210209,74.347485981312,73.6717727830692,73.6812898703684,466840.311570512,0.0,1.0
2024-04-24,77.78,78.11,77.5,78.11,240481,74.0239050131394,74.3379688940128,73.7574265687619,74.3379688940128,252683.402431686,0.0,1.0
2024-04-25,77.49,77.62,76.61,76.74,298388,73.7479094814627,73.8716316163523,72.9104057991336,73.0341279340231,313528.699085524,0.0,1.0
2024-04-26,78.04,78.2,77.84,77.9,452567,74.2713492829185,74.4236226797056,74.0810075369346,74.1381100607297,475530.995747276,0.0,1.0
2024-04-29,78.48,78.58,78.22,78.34,656372,74.690101124083,74.785271997075,74.442656854304,74.5568619018943,689677.397469616,0.0,1.0
2024-04-30,77.35,78.35,77.35,78.19,298440,73.614670259274,74.5663789891935,73.614670259274,74.4141055924064,313583.337651259,0.0,1.0
2024-05-01,77.2,78.19,77.07,77.46,429672,73.4719139497861,74.4141055924064,73.3481918148965,73.7193582195651,451474.265699275,0.0,1.0
2024-05-02,78.33,78.46,77.73,78.12,188188,74.5473448145951,74.6710669494847,73.9763195766434,74.347485981312,197736.969393899,0.0,1.0
2024-05-03,79.11,79.22,78.665,79.17,429631,75.2896776239323,75.3943655842235,74.8661672391182,75.3467801477275,451431.185291677,0.0,1.0
2024-05-06,79.72,79.72,79.46,79.49,226065,75.8702199491832,75.8702199491832,75.6227756794042,75.6513269413017,237535.910823388,0.0,1.0
2024-05-07,79.86,80.07,79.77,79.97,207651,76.003459171372,76.2033180046551,75.9178053856792,76.1081471316631,218187.554103409,0.0,1.0
2024-05-08,79.86,79.8773,79.56,79.61,213384,76.003459171372,76.0199237323996,75.7179465523961,75.7655319888921,224211.455975661,0.0,1.0
2024-05-09,80.47,80.5,79.85,79.85,158742,76.5840014966229,76.6125527585205,75.9939420840728,75.9939420840728,166796.830804973,0.0,1.0
2024-05-10,80.59,80.8,80.53,80.72,144625,76.6982065442132,76.8980653774963,76.641104020418,76.8219286791027,151963.510949649,0.0,1.0
2024-05-13,80.6,80.84,80.53,80.7,153733,76.7077236315124,76.9361337266931,76.641104020418,76.8028945045044,161533.665886413,0.0,1.0
2024-05-14,81.18,81.2,80.85,80.93,139468,77.2597146948657,77.2787488694641,76.9456508139923,77.0217875123858,146544.836267075,0.0,1.0
2024-05-15,82.01,82.0699,81.41,81.57,157574,78.0496329406989,78.1066402936211,77.4786077027472,77.6308810995343,165569.56455924,0.0,1.0
2024-05-16,81.55,81.95,81.53,81.94,141344,77.6118469249359,77.9925304169037,77.5928127503375,77.9830133296045,148516.027600119,0.0,1.0
2024-05-17,81.84,81.86,81.48,81.55,142965,77.8878424566126,77.906876631211,77.5452273138416,77.6118469249359,150219.279812734,0.0,1.0
2024-05-20,81.94,82.111,81.87,81.88,98848,77.9830133296045,78.1457555224208,77.9163937185102,77.9259108058094,103863.71049508,0.0,1.0
2024-05-21,81.8,81.8084,81.5459,81.62,451753,77.8497741074158,77.8577684607471,77.6079449191433,77.6784665360303,474675.692045199,0.0,1.0
2024-05-22,81.06,81.33,80.8063,81.26,201807,77.1455096472754,77.4024710043536,76.9040611424948,77.3358513932593,212047.019908148,0.0,1.0
2024-05-23,80.6,81.77,80.4699,81.74,133113,76.7077236315124,77.8212228455182,76.5839063257499,77.7926715836206,139867.373089304,0.0,1.0
2024-05-24,81.33,81.41,80.9997,81.03,188520,77.4024710043536,77.4786077027472,77.0881216108612,77.1169583853778,198085.815621282,0.0,1.0
2024-05-28,81.27,81.61,81.01,81.57,269648,77.3453684805585,77.6689494487311,77.0979242107794,77.6308810995343,283330.384100612,0.0,1.0
2024-05-29,80.0,80.3288,79.9,80.15,186506,76.1366983935607,76.4496202239582,76.0415275205687,76.2794547030486,195969.621940711,0.0,1.0
2024-05-30,80.65,80.83,80.42,80.48,213185,76.7553090680084,76.9266166393939,76.5364160601269,76.5935185839221,224002.358387561,0.0,1.0
2024-05-31,81.38,81.43,80.75,81.19,247746,77.4500564408496,77.4976418773456,76.8504799410003,77.2692317821649,260317.040509814,0.0,1.0
2024-06-03,81.64,81.805,81.26,81.57,308223,77.6975007106287,77.8545326510654,77.3358513932593,77.6308810995343,323862.743200925,0.0,1.0
2024-06-04,81.52,81.64,81.18,81.53,232989,77.5832956630383,77.6975007106287,77.2597146948657,77.5928127503375,244811.245999294,0.0,1.0
2024-06-05,82.11,82.12,81.521,81.91,248849,78.1448038136909,78.1543209009901,77.5842473717683,77.954462067707,261476.008548378,0.0,1.0
2024-06-06,82.36,82.4,82.085,82.1,163733,78.3827309961707,78.4207993453675,78.1210110954429,78.1352867263917,172041.082373856,0.0,1.0
2024-06-07,81.38,81.89,81.35,81.7,146821,77.4500564408496,77.9354278931086,77.421505178952,77.7546032344239,154270.939610292,0.0,1.0
2024-06-10,81.48,81.5599,80.8151,81.01,192678,77.5452273138416,77.6212688413621,76.9124361793181,77.0979242107794,202454.799396761,0.0,1.0
2024-06-11,79.03,79.23,78.64,79.05,185843,76.5999112114609,76.7937614233082,76.2219032983587,76.6192962326456,191738.763893012,1.456717,1.0
2024-06-12,80.0,80.6242,79.92,80.38,225386,77.5400847389203,78.1450912500958,77.4625446541814,77.9084001414302,232536.243166492,0.0,1.0
2024-06-13,78.92,79.5,78.6154,79.5,457234,76.4932935949449,77.0554592093021,76.1980597223015,77.0554592093021,471739.489622195,0.0,1.0
2024-06-14,78.08,78.14,77.57,77.92,557617,75.6791227051862,75.7372777687404,75.1848046649756,75.5240425357084,575307.083429184,0.0,1.0
2024-06-17,78.41,78.41,77.5901,78.21,359193,75.9989755547343,75.9989755547343,75.2042866112663,75.805125342887,370588.194438438,0.0,1.0
2024-06-18,78.74,78.8,78.37,78.41,358291,76.3188284042823,76.3769834678365,75.9602055123648,75.9989755547343,369657.578999431,0.0,1.0
2024-06-20,78.75,78.8599,78.49,78.49,269474,76.3285209148747,76.4350416062848,76.0765156394732,76.0765156394732,278022.909990183,0.0,1.0
2024-06-21,78.24,78.2691,77.9,78.25,391285,75.8342028746641,75.8624080804879,75.5046575145237,75.8438953852564,403698.294957987,0.0,1.0
2024-06-24,78.89,79.2027,78.67,78.74,351999,76.4642160631678,76.7673008693911,76.2509808301358,76.3188284042823,363165.968863914,0.0,1.0
2024-06-25,79.06,79.18,78.72,78.85,231162,76.628988743238,76.7452988703464,76.2994433830976,76.4254460207983,238495.483494328,0.0,1.0
2024-06-26,78.45,78.6388,78.27,78.45,342190,76.0377455971038,76.2207401970876,75.8632804064412,76.0377455971038,353045.783895814,0.0,1.0
2024-06-27,78.67,78.87,78.44,78.69,185456,76.2509808301358,76.4448310419831,76.0280530865114,76.2703658513205,191339.486537252,0.0,1.0
2024-06-28,78.78,78.955,78.41,78.59,479790,76.3575984466518,76.5272173820182,75.9989755547343,76.1734407453969,495011.065943987,0.0,1.0
2024-07-01,78.88,79.4,78.645,79.09,504326,76.4545235525754,76.9585341033784,76.2267495536549,76.6580662750151,520325.456644088,0.0,1.0
2024-07-02,79.02,79.0268,78.46,78.58,378782,76.5902187008685,76.5968096080714,76.0474381076961,76.1637482348045,390798.644366067,0.0,1.0
2024-07-03,79.87,79.9,79.48,79.55,144389,77.4140821012196,77.4431596329967,77.0360741881174,77.1039217622639,148969.659227133,0.0,1.0
2024-07-05,80.44,80.51,79.86,80.5,343628,77.9665552049844,78.0344027791309,77.4043895906272,78.0247102685386,354529.403631172,0.0,1.0
2024-07-08,80.02,80.525,79.98,80.42,203329,77.559469760105,78.0489415450195,77.5206997177356,77.9471701837997,209779.497337012,0.0,1.0
2024-07-09,79.7,79.89,79.53,79.87,213291,77.2493094211494,77.4334671224043,77.0845367410792,77.4140821012196,220057.536143435,0.0,1.0
2024-07-10,80.84,80.88,80.33,80.38,177593,78.354255628679,78.3930256710484,77.8599375884684,77.9084001414302,183227.037316723,0.0,1.0
2024-07-11,81.01,81.48,81.01,81.31,176958,78.5190283087492,78.9745763065904,78.5190283087492,78.8098036265202,182571.892301457,0.0,1.0
2024-07-12,81.96,82.23,81.62,81.62,177157,79.4398168150239,79.7015146010177,79.1102714548835,79.1102714548835,182777.205463721,0.0,1.0
2024-07-15,81.21,81.75,81.1405,81.75,146146,78.7128785205965,79.2362740925842,78.6455155719796,79.2362740925842,150782.399056775,0.0,1.0
2024-07-16,81.63,81.63,80.9,81.07,220944,79.1199639654758,79.1199639654758,78.4124106922332,78.5771833723034,227953.323232931,0.0,1.0
2024-07-17,81.1,81.4401,81.03,81.17,294616,78.6062609040805,78.9359031893268,78.5384133299339,78.674108478227,303962.525696979,0.0,1.0
2024-07-18,80.2,81.32,80.08,81.32,414318,77.7339349507676,78.8194961371125,77.6176248236592,78.8194961371125,427462.003834554,0.0,1.0
2024-07-19,79.75,80.04,79.67,80.0,268374,77.2977719741112,77.5788547812898,77.2202318893723,77.5400847389203,276888.013113344,0.0,1.0
2024-07-22,80.61,80.61,80.24,80.47,177664,78.1313278850546,78.1313278850546,77.7727049931371,77.9956327367615,183300.289751501,0.0,1.0
2024-07-23,80.1,80.3,80.07,80.29,169901,77.637009844844,77.8308600566913,77.6079323130669,77.8211675460989,175291.012974321,0.0,1.0
2024-07-24,79.13,79.96,79.075,79.8,219671,76.6968363173846,77.5013146965509,76.6435275091266,77.346234527073,226639.938029099,0.0,1.0
2024-07-25,78.65,79.3201,78.18,78.47,240300,76.2315958089511,76.8810909437454,75.7760478111099,76.0571306182885,247923.381367556,0.0,1.0
2024-07-26,79.72,79.8119,79.21,79.28,115424,77.2686944423341,77.3577686146779,76.7743764021235,76.84222397627,119085.761011106,0.0,1.0
2024-07-29,79.32,79.47,79.09,79.45,328652,76.8809940186395,77.026381677525,76.6580662750151,77.0069966563402,339078.298515232,0.0,1.0
2024-07-30,79.5,79.7,79.1951,79.64,201489,77.0554592093021,77.2493094211494,76.7599345613409,77.1911543575952,207881.124379391,0.0,1.0
2024-07-31,80.66,81.03,80.42,80.68,149206,78.1797904380164,78.5384133299339,77.9471701837997,78.1991754592012,153939.475823253,0.0,1.0
2024-08-01,78.49,79.76,78.11,79.58,372095,76.0765156394732,77.3074644847036,75.7082002369633,77.132999294041,383899.503079322,0.0,1.0
2024-08-02,77.15,77.515,76.5306,77.46,200671,74.7777192200963,75.1314958567176,74.1773651140052,75.0781870484596,207037.173792796,0.0,1.0
2024-08-05,75.63,76.09,74.08,74.78,522429,73.3044576100568,73.7503130973056,71.8021184682402,72.4805942097058,539002.764063551,0.0,1.0
2024-08-06,75.63,76.13,74.77,75.01,334858,73.3044576100568,73.7890831396751,72.4709016991134,72.7035219533302,345481.180349468,0.0,1.0
2024-08-07,76.05,77.33,75.98,77.13,230421,73.7115430549361,74.9521844107589,73.6436954807896,74.7583341989116,237730.975689113,0.0,1.0
2024-08-08,77.32,77.39,76.49,76.72,189317,74.9424919001665,75.0103394743131,74.1380135210002,74.3609412646246,195322.974574955,0.0,1.0
2024-08-09,77.6,77.649,76.95,77.11,174030,75.2138821967527,75.2613754986553,74.583869008249,74.7389491777268,179551.003160199,0.0,1.0
2024-08-12,77.57,77.8,77.37,77.59,142967,75.1848046649756,75.4077324086,74.9909544531283,75.2041896861603,147502.547082711,0.0,1.0
2024-08-13,78.94,78.97,77.91,78.27,224830,76.5126786161296,76.5417561479067,75.514350025116,75.8632804064412,231962.604381472,0.0,1.0
2024-08-14,79.13,79.249,78.94,79.04,164835,76.6968363173846,76.8121771934337,76.5126786161296,76.6096037220533,170064.296994262,0.0,1.0
2024-08-15,80.2,80.3185,79.84,79.89,130572,77.7339349507676,77.8487912012872,77.3850045694425,77.4334671224043,134714.322729607,0.0,1.0
2024-08-16,80.62,80.72,80.27,80.3,176239,78.141020395647,78.2379455015706,77.8017825249142,77.8308600566913,181830.082433778,0.0,1.0
2024-08-19,81.6,81.67,81.06,81.06,125903,79.0908864336987,79.1587340078453,78.567490861711,78.567490861711,129897.201349644,0.0,1.0
2024-08-20,81.36,81.6799,81.255,81.48,135759,78.858266179482,79.1683295933317,78.7564948182621,78.9745763065904,140065.877366118,0.0,1.0
2024-08-21,82.13,82.26,81.7142,81.9,259383,79.6045894950941,79.7305921327948,79.2015749046635,79.3816617514697,267611.778731839,0.0,1.0
2024-08-22,81.6,82.86,81.47,82.45,343918,79.0908864336987,80.3121427683367,78.964883795998,79.9147498340498,354828.603716885,0.0,1.0
2024-08-23,83.14,83.19,82.24,82.26,177464,80.5835330649229,80.6319956178848,79.7112071116101,79.7305921327948,183093.944864803,0.0,1.0
2024-08-26,82.77,83.07,82.68,82.95,139422,80.2249101730054,80.5156854907764,80.1376775776742,80.399375363668,143845.08396599,0.0,1.0
2024-08-27,83.16,83.272,82.88,82.92,163528,80.6029180861077,80.7114742047422,80.3315277895215,80.3702978318909,168715.833159691,0.0,1.0
2024-08-28,82.84,83.2,82.4726,83.02,425781,80.292757747152,80.6416881284771,79.9366549079885,80.4672229378146,439288.661015646,0.0,1.0
2024-08-29,83.15,83.6499,83.005,83.2,148302,80.5932255755153,81.0777541800276,80.452684171926,80.6416881284771,153006.796935378,0.0,1.0
2024-08-30,83.35,83.6,82.908,83.41,165087,80.7870757873626,81.0293885521717,80.3586668191801,80.8452308509168,170324.291551502,0.0,1.0
2024-09-03,82.06,83.005,81.87,82.98,280148,79.5367419209475,80.452684171926,79.3525842196926,80.4284528954451,289035.536593251,0.0,1.0
2024-09-04,81.64,82.045,81.42,81.42,216414,79.1296564760682,79.522203155059,78.9164212430362,78.9164212430362,223279.611549223,0.0,1.0
2024-09-05,81.77,81.945,81.41,81.71,286780,79.2556591137689,79.4252780491353,78.9067287324438,79.1975040502147,295877.933036154,0.0,1.0
2024-09-06,80.23,81.72,80.115,81.64,197876,77.7630124825447,79.2071965608071,77.6515486107325,79.1296564760682,204153.504001193,0.0,1.0
2024-09-09,81.03,81.31,80.74,80.8,126590,78.5384133299339,78.8098036265202,78.2573305227553,78.3154855863095,130605.996035452,0.0,1.0
2024-09-10,80.63,80.71,79.97,80.71,188669,78.1507129062393,78.2282529909782,77.5110072071432,78.2282529909782,194654.417142054,0.0,1.0
2024-09-11,81.1,81.23,79.8,80.76,253341,78.6062609040805,78.7322635417812,77.346234527073,78.2767155439401,261378.099704695,0.0,1.0
2024-09-12,81.86,81.86,80.9409,81.17,188864,79.3428917091002,79.3428917091002,78.452053060556,78.674108478227,194855.603406584,0.0,1.0
2024-09-13,82.02,82.2597,81.81,81.94,119006,79.4979718785781,79.730301357477,79.2944291561384,79.4204317938391,122781.397931866,0.0,1.0
2024-09-16,82.63,82.69,82.15,82.33,131021,80.0892150247123,80.1473700882665,79.6239745162788,79.7984397069414,135177.567000244,0.0,1.0
2024-09-17,82.24,82.6593,82.0,82.61,187572,79.7112071116101,80.117614080748,79.4785868573933,80.0698300035276,193522.615438516,0.0,1.0
2024-09-18,81.96,82.93,81.7923,82.27,178224,79.4398168150239,80.3799903424833,79.2772734123899,79.7402846433872,183878.055434255,0.0,1.0
2024-09-19,83.64,83.76,83.01,83.46,140614,81.0681585945412,81.1844687216496,80.4575304272222,80.8936934038786,145074.89949071,0.0,1.0
2024-09-20,82.71,83.13,82.48,83.13,124741,80.1667551094512,80.5738405543306,79.9438273658269,80.5738405543306,128698.337557929,0.0,1.0
2024-09-23,83.09,83.17,82.83,82.83,131650,80.5350705119611,80.6126105967001,80.2830652365596,80.2830652365596,135826.521668909,0.0,1.0
2024-09-24,83.63,83.63,83.1504,83.27,193599,81.0584660839488,81.0584660839488,80.593613275939,80.7095357026237,199740.818599158,0.0,1.0
2024-09-25,83.11,83.72,83.03,83.72,177022,80.5544555331459,81.1456986792801,80.4769154484069,81.1456986792801,182637.9226652,0.0,1.0
2024-09-26,84.89,85.005,84.42,84.65,238635,82.2797224185868,82.391186290399,81.8241744207457,82.0471021643701,246205.560185796,0.0,1.0
2024-09-27,84.4,85.037,84.3067,84.69,112536,81.8047893995609,82.4222023242946,81.7143582757342,82.0858722067395,116106.140847188,0.0,1.0
2024-09-30,84.17,84.4,83.686263,84.34,296940,81.5818616559365,81.8047893995609,81.1129990562947,81.7466343360067,306360.253280409,0.0,1.0
2024-10-01,83.55,84.18,83.061,84.18,473216,80.9809259992099,81.5915541665289,80.5069622312433,81.5915541665289,488228.509518226,0.0,1.0
2024-10-02,83.34,83.48,82.91,83.21,210415,80.7773832767703,80.9130784250634,80.3606053212986,80.6513806390695,217090.296672719,0.0,1.0
2024-10-03,82.5,82.78,82.31,82.65,236924,79.9632123870116,80.2346026835978,79.7790546857566,80.1086000458971,244440.279680096,0.0,1.0
2024-10-04,83.12,83.13,82.46,82.64,128111,80.5641480437382,80.5738405543306,79.9244423446421,80.0989075353047,132175.248898789,0.0,1.0
2024-10-07,82.59,82.8951,82.31,82.8,140744,80.0504449823429,80.3461634805159,79.7790546857566,80.2539877047825,145209.023667064,0.0,1.0
2024-10-08,82.37,82.47,82.1533,82.41,236504,79.8372097493108,79.9341348552345,79.6271730447743,79.8759797916803,244006.95541803,0.0,1.0
2024-10-09,82.5,82.54,81.94,82.01,199672,79.9632123870116,80.0019824293811,79.4204317938391,79.4882793679857,206006.48108374,0.0,1.0
2024-10-10,82.36,82.4,81.92,82.19,226079,79.8275172387185,79.8662872810879,79.4010467726544,79.6627445586483,233251.228198901,0.0,1.0
2024-10-11,82.76,82.8799,82.27,82.3,132645,80.2152176624131,80.3314308644155,79.7402846433872,79.7693621751643,136853.087480231,0.0,1.0
2024-10-14,83.08,83.12,82.5319,82.66,140022,80.5253780013688,80.5641480437382,79.9941314958012,80.1182925564894,144464.118626084,0.0,1.0
2024-10-15,81.59,82.77,81.54,82.77,149161,79.0811939231064,80.2249101730054,79.0327313701445,80.2249101730054,153893.048223746,0.0,1.0
2024-10-16,81.83,81.93,81.67,81.77,211249,79.3138141773231,79.4107392832468,79.1587340078453,79.2556591137689,217950.75485025,0.0,1.0
2024-10-17,81.88,82.16,81.7901,82.16,182812,79.3622767302849,79.6336670268712,79.2751410600596,79.6336670268712,188611.607135105,0.0,1.0
2024-10-18,82.4,82.41,82.0351,82.23,165207,79.8662872810879,79.8759797916803,79.5126075695725,79.7015146010177,170448.09848352,0.0,1.0
2024-10-21,81.32,81.93,81.22,81.86,227198,78.8194961371125,79.4107392832468,78.7225710311889,79.3428917091002,234405.727839976,0.0,1.0
2024-10-22,80.9,80.9899,80.71,80.8,205824,78.4124106922332,78.4995463624585,78.2282529909782,78.3154855863095,212353.649798568,0.0,1.0
2024-10-23,80.03,80.25,79.6501,80.08,181108,77.5691622706974,77.7823975037295,77.2009437932935,77.6176248236592,186853.548700439,0.0,1.0
2024-10-24,80.41,80.66,80.1,80.58,163097,77.9374776732073,78.1797904380164,77.637009844844,78.1022503532775,168271.159928857,0.0,1.0
2024-10-25,80.09,80.7193,79.99,80.6,144433,77.6273173342516,78.2372670258291,77.530392228328,78.1216353744622,149015.055102207,0.0,1.0
2024-10-28,80.88,80.95,80.5,80.56,144530,78.3930256710484,78.460873245195,78.0247102685386,78.0828653320928,149115.132372255,0.0,1.0
2024-10-29,80.55,80.75,80.39,80.6,227704,78.0731728215004,78.2670230333477,77.9180926520226,78.1216353744622,234927.780403321,0.0,1.0
2024-10-30,80.05,80.38,79.87,79.88,356751,77.5885472918822,77.9084001414302,77.4140821012196,77.4237746118119,368068.723371857,0.0,1.0
2024-10-31,79.67,79.67,78.7095,79.56,267977,77.2202318893723,77.2202318893723,76.2892662469756,77.1136142728563,276478.418513249,0.0,1.0
2024-11-01,79.67,80.1,79.57,79.92,322401,77.2202318893723,77.637009844844,77.1233067834486,77.4625446541814,332628.989081488,0.0,1.0
2024-11-04,79.58,80.3,79.58,79.98,415127,77.132999294041,77.8308600566913,77.132999294041,77.5206997177356,428296.668901247,0.0,1.0
2024-11-05,80.57,80.595,79.9,79.92,614015,78.0925578426851,78.116789119166,77.4431596329967,77.4625446541814,633494.278029132,0.0,1.0
2024-11-06,79.23,79.33,78.63,79.28,315018,76.7937614233082,76.8906865292319,76.2122107877663,76.84222397627,325011.767589034,0.0,1.0
2024-11-07,80.4,80.51,79.9817,80.12,311953,77.9277851626149,78.0344027791309,77.5223474445363,77.6563948660287,321849.532200389,0.0,1.0
2024-11-08,79.35,79.63,78.975,79.55,250463,76.9100715504166,77.1814618470028,76.5466024032029,77.1039217622639,258408.796785112,0.0,1.0
2024-11-11,79.46,79.7,79.35,79.65,198327,77.0166891669326,77.2493094211494,76.9100715504166,77.2008468681876,204618.811720697,0.0,1.0
2024-11-12,78.07,78.76,77.6794,78.76,263019,75.6694301945939,76.3382134254671,75.2908407308561,76.3382134254671,271363.128772007,0.0,1.0
2024-11-13,77.6,77.81,77.12,77.72,339314,75.2138821967527,75.4174249191924,74.7486416883192,75.3301923238611,350078.544425098,0.0,1.0
2024-11-14,77.78,78.32,77.71,78.19,305768,75.3883473874153,75.911742959403,75.3204998132687,75.7857403217022,315468.316579255,0.0,1.0
2024-11-15,77.53,77.68,77.33,77.68,457096,75.1460346226062,75.2914222814916,74.9521844107589,75.2914222814916,471597.111650373,0.0,1.0
2024-11-18,77.94,78.07,77.3878,77.4,318295,75.5434275568931,75.6694301945939,75.0082071219827,75.0200319849054,328392.72855758,0.0,1.0
2024-11-19,77.88,77.9696,77.1932,77.25,247176,75.4852724933389,75.5721173882465,74.8195908658553,74.8746443260199,255017.518572231,0.0,1.0
2024-11-20,77.66,77.83,77.08,77.51,471679,75.2720372603069,75.4368099403771,74.7098716459497,75.1266496014214,486642.749063952,0.0,1.0
2024-11-21,77.67,77.7769,77.23,77.49,304439,75.2817297708993,75.3853427091316,74.8552593048352,75.1072645802367,314097.154807147,0.0,1.0
2024-11-22,77.97,78.07,77.6,77.65,804359,75.5725050886702,75.6694301945939,75.2138821967527,75.2623447497145,829876.833597281,0.0,1.0
2024-11-25,78.31,78.66,78.06,78.49,281611,75.9020504488106,76.2412883195434,75.6597376840015,76.0765156394732,290544.949439447,0.0,1.0
2024-11-26,77.88,78.22,77.635,78.22,249859,75.4852724933389,75.8148178534794,75.247805983826,75.8148178534794,257785.635227284,0.0,1.0
2024-11-27,78.24,78.4,78.0007,78.15,273802,75.8342028746641,75.9892830441419,75.6022610961888,75.7469702793328,282488.213338326,0.0,1.0
2024-11-29,79.33,79.46,78.55,78.55,159645,76.8906865292319,77.0166891669326,76.1346707030274,76.1346707030274,164709.647184451,0.0,1.0
2024-12-02,79.5,79.7199,78.9125,79.35,549621,77.0554592093021,77.2685975172282,76.4860242120006,76.9100715504166,567057.414859,0.0,1.0
2024-12-03,79.98,80.12,79.684,79.97,270754,77.5206997177356,77.6563948660287,77.2338014042016,77.5110072071432,279343.51726505,0.0,1.0
2024-12-04,79.95,80.155,79.83,79.99,215489,77.4916221859585,77.690318653102,77.3753120588501,77.530392228328,222325.266448246,0.0,1.0
2024-12-05,80.43,80.63,80.32,80.46,548319,77.956862694392,78.1507129062393,77.850245077876,77.9859402261691,565714.109646597,0.0,1.0
2024-12-06,80.39,80.77,80.22,80.77,410374,77.9180926520226,78.2864080545324,77.7533199719524,78.2864080545324,423392.882668871,0.0,1.0
2024-12-09,80.28,80.91,80.28,80.85,1478835,77.8114750355065,78.4221032028255,77.8114750355065,78.3639481392713,1525750.20259963,0.0,1.0
2024-12-10,79.5,80.19,79.5,80.19,1636355,77.0554592093021,77.7242424401753,77.0554592093021,77.7242424401753,1688267.43536291,0.0,1.0
2024-12-11,80.04,80.2,79.7508,80.06,1891064,77.5788547812898,77.7339349507676,77.2985473749586,77.5982398024745,1951056.93409262,0.0,1.0
2024-12-12,79.36,80.0,79.34,79.59,351384,76.919764061009,77.5400847389203,76.9003790398242,77.1426918046334,362531.458337318,0.0,1.0
2024-12-13,79.17,79.51,79.0038,79.51,364516,76.735606359754,77.0651517198944,76.5745168337089,77.0651517198944,376080.063597904,0.0,1.0
2024-12-16,78.92,79.25,78.81,78.91,590046,76.4932935949449,76.8131464444929,76.3866759784289,76.4836010843525,608764.875082819,0.0,1.0
2024-12-17,77.82,78.08,77.75,77.8,506576,76.4012699916278,76.6565299530493,76.3325461558605,76.38163460998,515982.84065592,1.005057,1.0
2024-12-18,75.77,77.909,75.75,77.76,602483,74.3886433727273,76.4886474399606,74.3690079910795,76.3423638466844,613670.781456091,0.0,1.0
2024-12-19,75.65,76.22,75.59,76.16,748155,74.2708310828404,74.830439459803,74.211924937897,74.7715333148596,762047.831225581,0.0,1.0
2024-12-20,75.59,76.1,74.73,74.95,642763,74.211924937897,74.7126271699161,73.3676035270412,73.5835927251671,654698.759136874,0.0,1.0
2024-12-23,76.03,76.12,75.27,75.59,692658,74.6439033341488,74.732262551564,73.897758831532,74.211924937897,705520.282135451,0.0,1.0
2024-12-24,76.32,76.32,75.87777,76.06,237182,74.9286163680421,74.9286163680421,74.4944486267365,74.6733564066205,241586.340672381,0.0,1.0
2024-12-26,76.73,76.81,76.36,76.58,340508,75.3311416918222,75.4096832184134,74.9678871313377,75.1838763294636,346831.048265346,0.0,1.0
2024-12-27,76.59,76.7299,76.3,76.51,319751,75.1936940202875,75.3310435149139,74.9089809863943,75.1151524936963,325688.602070708,0.0,1.0
2024-12-30,76.1,76.35,75.735,76.15,460109,74.7126271699161,74.9580694405138,74.3542814548436,74.7617156240357,468652.973751924,0.0,1.0
2024-12-31,76.14,76.44,75.92,76.39,336652,74.7518979332118,75.0464286579289,74.5359087350859,74.9973402038094,342903.44444367,0.0,1.0
2025-01-02,75.84,76.32,75.6166,76.14,350653,74.4573672084946,74.9286163680421,74.2380399954886,74.7518979332118,357164.435394729,0.0,1.0
2025-01-03,76.15,76.235,75.69,75.95,334587,74.7617156240357,74.8451659960389,74.310101846136,74.5653618075576,340800.098517384,0.0,1.0
2025-01-06,76.95,77.4,76.655,76.73,293610,75.5471308899481,75.9889269770238,75.2575090106429,75.3311416918222,299062.177925888,0.0,1.0
2025-01-07,76.84,77.53,76.711,77.53,261404,75.4391362908851,76.1165569577346,75.3124880792567,76.1165569577346,266258.130031466,0.0,1.0
2025-01-08,76.65,76.75,76.105,76.26,222253,75.2526001652309,75.35077707347,74.7175360153281,74.8697102230986,226380.117266314,0.0,1.0
2025-01-10,75.47,76.01,75.285,75.9,378927,74.0941126480102,74.624267952501,73.9124853677679,74.5162733534381,385963.468188832,0.0,1.0
2025-01-13,75.32,75.32,74.57,74.63,254929,73.9468472856516,73.9468472856516,73.2105204738587,73.2694266188021,259662.892804975,0.0,1.0
2025-01-14,75.52,75.6999,75.1715,75.46,313006,74.1432011021297,74.3198213600517,73.8010545769166,74.0842949571862,318818.351091143,0.0,1.0
2025-01-15,76.49,76.69,76.1814,76.59,226413,75.0955171120484,75.2918709285265,74.7925431732227,75.1936940202875,230617.366202562,0.0,1.0
2025-01-16,76.86,77.1585,76.52,76.72,3456236,75.4587716725329,75.7518297436265,75.1249701845202,75.3213240009983,3520416.42173584,0.0,1.0
2025-01-17,77.17,77.5501,77.06,77.12,262315,75.763120088074,76.1362905162906,75.655125489011,75.7140316339545,267186.046805726,0.0,1.0
2025-01-21,78.76,78.79,78.08,78.15,417944,77.3241329290749,77.3535860015466,76.6565299530493,76.7252537888167,425704.992646903,0.0,1.0
2025-01-22,78.56,78.88,78.53,78.87,235067,77.1277791125968,77.4419452189617,77.098326040125,77.4321275281378,239432.066273304,0.0,1.0
2025-01-23,79.17,79.17,78.61,78.77,460180,77.726658252855,77.726658252855,77.1768675667163,77.3339506198988,468725.292183287,0.0,1.0
2025-01-24,79.57,79.85,79.46,79.51,242186,78.1193658858111,78.3942612288805,78.0113712867482,78.0604597408677,246683.262229349,0.0,1.0
2025-01-27,79.58,79.61,79.14,79.29,352480,78.1291835766351,78.1586366491068,77.6972051803832,77.8444705427418,359025.361790528,0.0,1.0
2025-01-28,79.42,79.4792,78.95,79.47,242897,77.9721005234526,78.0302212531301,77.510669054729,78.0211889775721,247407.465112443,0.0,1.0
2025-01-29,79.43,79.6734,79.165,79.48,251086,77.9819182142765,78.2208808089303,77.721749407443,78.031006668396,255748.530386225,0.0,1.0
2025-01-30,80.26,80.635,79.97,80.17,375337,78.7967865526606,79.164949958557,78.5120735187674,78.7084273352454,382306.803842407,0.0,1.0
2025-01-31,79.52,80.51,79.49,80.12,349576,78.0702774316916,79.0422288232582,78.0408243592199,78.6593388811259,356067.436090802,0.0,1.0
2025-02-03,78.59,79.12,78.035,78.21,627477,77.1572321850685,77.6775697987354,76.6123503443417,76.7841599337601,639128.906435075,0.0,1.0
2025-02-04,79.47,79.55,79.01,79.03,325620,78.0211889775721,78.0997305041633,77.5695751996725,77.5892105813203,331666.586206967,0.0,1.0
2025-02-05,80.18,80.2881,79.77,79.94,276797,78.7182450260694,78.8243742638758,78.3157197022892,78.4826204462956,281936.969665039,0.0,1.0
2025-02-06,80.44,80.72,80.3,80.45,869952,78.9735049874909,79.2484003305602,78.8360573159562,78.9833226783148,886106.535237158,0.0,1.0
2025-02-07,79.73,80.57,79.63,80.43,334856,78.2764489389936,79.1011349682016,78.1782720307546,78.963687296667,341074.093701002,0.0,1.0
2025-02-10,80.13,80.21,79.96,79.99,384056,78.6691565719498,78.7476980985411,78.5022558279434,78.5317089004152,391187.710927778,0.0,1.0
2025-02-11,80.55,80.6168,80.02,80.09,246144,79.0814995865538,79.1470817612575,78.5611619728869,78.6298858086542,250714.760135519,0.0,1.0
2025-02-12,80.68,80.85,79.9,79.94,428333,79.2091295672646,79.376030311271,78.443349683,78.4826204462956,436286.910723509,0.0,1.0
2025-02-13,81.76,81.78,81.06,81.14,426798,80.2694401762463,80.2890755578941,79.582201818573,79.6607433451642,434723.406608812,0.0,1.0
2025-02-14,81.87,82.29,81.82,82.21,879537,80.3774347753093,80.7897777899133,80.3283463211897,80.711236263322,895869.523471277,0.0,1.0
2025-02-18,82.43,82.57,82.23,82.38,306057,80.927225461448,81.0646731329826,80.7308716449699,80.8781370073284,311740.311942589,0.0,1.0
2025-02-19,81.61,81.76,81.325,81.61,319580,80.1221748138878,80.2694401762463,79.8423706254065,80.1221748138878,325514.426693761,0.0,1.0
2025-02-20,82.01,82.02,81.55,81.81,528897,80.514882446844,80.5247001376678,80.0632686689443,80.3185286303658,538718.329479474,0.0,1.0
2025-02-21,81.49,82.0306,81.35,82.02,378924,80.0043625240009,80.5351068899412,79.8669148524662,80.5247001376678,385960.412480464,0.0,1.0
2025-02-24,81.45,81.9573,81.3399,81.77,501697,79.9650917607053,80.463143216202,79.8569989847341,80.2792578670702,511013.240280931,0.0,1.0
2025-02-25,82.21,82.486,81.85,82.48,460901,80.711236263322,80.9822045300618,80.3577993936615,80.9763139155675,469459.680760941,0.0,1.0
2025-02-26,82.27,82.98,82.1104,82.42,566487,80.7701424082655,81.4671984567627,80.613452062716,80.9174077706241,577006.355324078,0.0,1.0
2025-02-27,81.34,82.09,81.2,82.09,715522,79.8570971616423,80.5934239734352,79.7196494901077,80.5934239734352,728808.85417352,0.0,1.0
2025-02-28,81.46,81.56,80.75,81.29,833158,79.9749094515292,80.0730863597682,79.2778534030319,79.8080087075228,848629.290679394,0.0,1.0
2025-03-03,82.3,83.21,81.86,83.01,553014,80.7995954807372,81.6930053457125,80.3676170844854,81.4966515292344,563283.169045697,0.0,1.0
2025-03-04,82.38,83.17,81.07,81.75,782554,80.8781370073284,81.6537345824169,79.5920195093969,80.2596224854224,797085.601936635,0.0,1.0
2025-03-05,84.17,84.33,83.38,83.39,853128,82.6355036648074,82.7925867179899,81.8599060897189,81.8697237805428,868970.122712295,0.0,1.0
2025-03-06,83.4,84.25,83.27,83.57,528779,81.8795414713667,82.7140451913986,81.751911490656,82.0464422153731,538598.138283686,0.0,1.0
2025-03-07,84.28,84.38,83.375,83.56,528037,82.7434982638704,82.8416751721094,81.854997244307,82.0366245245492,537842.359747461,0.0,1.0
2025-03-10,82.31,83.173,81.765,82.94,867073,80.8094131715611,81.6566798896641,80.2743490216583,81.4279276934671,883174.073773827,0.0,1.0
2025-03-11,82.05,82.54,81.48,82.43,612036,80.5541532101396,81.0352200605109,79.994544833177,80.927225461448,623401.175467623,0.0,1.0
2025-03-12,82.51,82.77,82.04,82.63,513493,81.0057669880392,81.2610269494607,80.5443355193157,81.123579277926,523028.285581888,0.0,1.0
2025-03-13,81.98,82.303695,81.761,82.13,808440,80.4854293743722,80.8032231174966,80.2704219453287,80.6326947367308,823452.290870219,0.0,1.0
2025-03-14,83.52,83.5299,82.75,82.84,659095,81.9973537612536,82.0070732751692,81.2413915678129,81.3297507852281,671334.035489469,0.0,1.0
2025-03-17,84.49,84.66,83.78,83.82,682371,82.9496697711724,83.1165705151787,82.2526137226751,82.2918844859707,695042.25814334,0.0,1.0
2025-03-18,84.55,84.653577,84.11,84.42,371051,83.0085759161158,83.1102646123625,82.576597519864,82.880945935405,377941.215154724,0.0,1.0
2025-03-19,84.77,85.075,84.19,84.3,307664,83.2245651142417,83.5240046843708,82.6551390464552,82.7631336455182,313377.153058106,0.0,1.0
2025-03-20,84.17,84.23,83.66,83.71,360504,82.6355036648074,82.6944098097508,82.1348014327883,82.1838898869078,367198.363104098,0.0,1.0
2025-03-21,83.62,83.78,83.36,83.48,204834,82.0955306694926,82.2526137226751,81.8402707080711,81.958082997958,208637.655915232,0.0,1.0
2025-03-24,83.6,83.759,83.27,83.52,568770,82.0758952878448,82.2319965719449,81.751911490656,81.9973537612536,579331.749391735,0.0,1.0
2025-03-25,84.05,84.21,83.8302,84.12,236360,82.5176913749205,82.674774428103,82.3018985306111,82.5864152106879,240749.07657969,0.0,1.0
2025-03-26,82.94,83.67,82.77,83.4,648379,81.4279276934671,82.1446191236122,81.2610269494607,81.8795414713667,660419.045200808,0.0,1.0
2025-03-27,83.09,83.295,82.79,82.85,238656,81.5751930558257,81.7764557177157,81.2806623311085,81.339568476052,243087.712050273,0.0,1.0
2025-03-28,82.42,82.86,82.28,82.76,376381,80.9174077706241,81.3493861668759,80.7799600990894,81.2512092586368,383370.190354292,0.0,1.0
2025-03-31,81.69,81.85,80.9425,81.21,361442,80.200716340479,80.3577993936615,79.4668439513921,79.7294671809316,368153.781253666,0.0,1.0
2025-04-01,81.81,82.06,81.315,81.75,358947,80.3185286303658,80.5639709009635,79.8325529345826,80.2596224854224,365612.450461373,0.0,1.0
2025-04-02,82.02,82.12,81.1701,81.29,729219,80.5247001376678,80.6228770459069,79.6902945945442,79.8080087075228,742760.200010007,0.0,1.0
2025-04-03,80.26,81.39,80.14,81.07,1008238,78.7967865526606,79.9061856157618,78.6789742627737,79.5920195093969,1026960.4310059,0.0,1.0
2025-04-04,74.95,77.45,74.95,77.32,1017630,73.5835927251671,76.0380154311433,73.5835927251671,75.9103854504325,1036526.83533504,0.0,1.0
2025-04-07,73.41,75.8568,72.33,72.715,1012279,72.0716683382857,74.4738609290788,71.011357729304,71.3893388260244,1031076.4701769,0.0,1.0
2025-04-08,73.02,76.09,72.3301,75.87,987619,71.6887783961535,74.7028094790923,71.0114559062123,74.4868202809664,1005958.54739616,0.0,1.0
2025-04-09,78.42,78.705,72.8,73.32,893651,76.9903314410621,77.2701356295434,71.4727891980275,71.9833091208706,910245.612770845,0.0,1.0
2025-04-10,77.0,77.495,75.35,77.3,729575,75.5962193440676,76.0821950398509,73.9763003581233,75.8907500687847,743122.810736282,0.0,1.0
2025-04-11,79.03,79.2,77.3,77.53,432332,77.5892105813203,77.7561113253267,75.8907500687847,76.1165569577346,440360.169977368,0.0,1.0
2025-04-14,79.94,80.305,79.23,79.45,693073,78.4826204462956,78.8409661613682,77.7855643977984,78.0015535959243,705942.98845962,0.0,1.0
2025-04-15,80.56,80.9499,80.44,80.54,303961,79.0913172773777,79.4741090426018,78.9735049874909,79.0716818957299,309605.390363172,0.0,1.0
2025-04-16,80.29,81.14,80.04,80.67,306752,78.8262396251323,79.6607433451642,78.5807973545347,79.1993118764407,312448.21771439,0.0,1.0
2025-04-17,81.25,81.69,80.82,81.06,484115,79.7687379442272,80.200716340479,79.3465772387993,79.582201818573,493104.75210855,0.0,1.0
2025-04-21,80.73,81.535,80.215,81.31,536675,79.2582180213841,80.0485421327085,78.752606943953,79.8276440891706,546640.762706911,0.0,1.0
2025-04-22,82.56,82.8288,81.75,81.75,1132443,81.0548554421587,81.3187549715053,80.2596224854224,80.2596224854224,1153471.85026711,0.0,1.0
2025-04-23,82.71,83.62,82.547,83.21,653976,81.2021208045173,82.0955306694926,81.0420924440876,81.6930053457125,666119.978445082,0.0,1.0
2025-04-24,83.78,83.82,82.99,83.19,607553,82.2526137226751,82.2918844859707,81.4770161475866,81.6733699640647,618834.928597143,0.0,1.0
2025-04-25,84.13,84.19,83.515,83.66,299632,82.5962329015118,82.6551390464552,81.9924449158416,82.1348014327883,305196.003188889,0.0,1.0
2025-04-28,84.61,84.7432,84.15,84.18,427239,83.0674820610592,83.1982537028336,82.6158682831596,82.6453213556313,435172.595738832,0.0,1.0
2025-04-29,84.88,85.05,84.56,84.64,175390,83.3325597133046,83.499460457311,83.0183936069397,83.0969351335309,178646.89685781,0.0,1.0
2025-04-30,84.68,84.999,83.885,84.25,335692,83.1362058968266,83.4493902341091,82.3556994763261,82.7140451913986,341925.617766075,0.0,1.0
2025-05-01,84.37,85.105,84.2,84.97,722764,82.8318574812855,83.5534577568425,82.6649567372791,83.4209189307198,736185.334172632,0.0,1.0
2025-05-02,86.01,86.27,85.69,85.98,259356,84.4419587764059,84.6972187378274,84.1277926700409,84.4125057039342,264172.099785929,0.0,1.0
2025-05-05,86.17,86.435,86.17,86.35,254696,84.5990418295884,84.8592106364219,84.5990418295884,84.7757602644187,259425.566121767,0.0,1.0
2025-05-06,86.05,86.3762,85.97,86.2,626318,84.4812295397015,84.8014826143773,84.4026880131103,84.6284949020601,637948.38443577,0.0,1.0
2025-05-07,85.78,86.1,85.52,85.8,254693,84.2161518874561,84.530317993821,83.9608919260345,84.2357872691039,259422.510413399,0.0,1.0
2025-05-08,85.43,85.95,85.37,85.89,271433,83.8725327086194,84.3830526314625,83.813626563676,84.324146486519,276473.363103973,0.0,1.0
2025-05-09,85.9,86.1055,85.7,86.06,250633,84.3339641773429,84.5357177237742,84.1376103608649,84.4910472305254,255287.118422735,0.0,1.0
2025-05-12,86.2,86.24,85.5,85.83,527315,84.6284949020601,84.6677656653557,83.9412565443867,84.2652403415756,537106.952600353,0.0,1.0
2025-05-13,86.27,86.54,86.02,86.13,432246,84.6972187378274,84.9622963900729,84.4517764672298,84.5597710662928,440272.573004167,0.0,1.0
2025-05-14,85.88,86.59,85.84,86.58,241171,84.3143287956951,85.0113848441924,84.2750580323995,85.0015671533685,245649.414231683,0.0,1.0
2025-05-15,86.83,86.86,86.3,86.54,822539,85.2470094239661,85.2764624964378,84.7266718102991,84.9622963900729,837813.101627948,0.0,1.0
2025-05-16,86.99,87.06,86.5401,86.81,202884,85.4040924771486,85.4728163129159,84.9623945669811,85.2273740423183,206651.445476366,0.0,1.0
2025-05-19,87.82,87.84,86.93,86.93,204559,86.2189608155327,86.2385961971805,85.3451863322052,85.3451863322052,208357.549314879,0.0,1.0
2025-05-20,88.44,88.44,88.05,88.11,1466164,86.8276576466148,86.8276576466148,86.4447677044825,86.5036738494259,1493389.86763575,0.0,1.0
2025-05-21,87.77,88.75,87.77,88.39,1040440,86.1698723614132,87.1320060621558,86.1698723614132,86.7785691924953,1059760.40462249,0.0,1.0
2025-05-22,87.73,88.01,87.3404,87.47,181145,86.1306015981175,86.4054969411869,85.7481043636182,85.875341636696,184508.764076104,0.0,1.0
2025-05-23,87.89,88.08,87.01,87.05,383960,86.2876846513,86.4742207769542,85.4237278587964,85.462998622092,391089.928260018,0.0,1.0
2025-05-27,89.23,89.37,89.024,89.25,339969,87.6032552217033,87.7407028932379,87.4010107907308,87.6228906033511,346282.039328654,0.0,1.0
2025-05-28,88.12,88.39,88.0,88.34,294940,86.5134915402498,86.7785691924953,86.395679250363,86.7294807383757,300416.87530214,0.0,1.0
2025-05-29,88.53,88.65,88.1301,88.65,393249,86.9160168640299,87.0338291539168,86.523407407982,87.0338291539168,400551.419935212,0.0,1.0
2025-05-30,88.6,88.7596,88.055,88.61,270485,86.9847406997973,87.1414310453468,86.4496765498944,86.9945583906212,275507.759259847,0.0,1.0
2025-06-02,89.56,89.56,88.5,88.77,183306,87.9272390188921,87.9272390188921,86.8865637915582,87.1516414438036,186709.89267015,0.0,1.0
2025-06-03,88.9,88.96,88.4,88.59,441747,87.2792714245144,87.3381775694578,86.7883868833192,86.9749230089734,449950.001403996,0.0,1.0
2025-06-04,89.3,89.56,89.02,89.02,356803,87.6719790574706,87.9272390188921,87.3970837144013,87.3970837144013,363428.637548076,0.0,1.0
2025-06-05,89.22,89.59,89.015,89.51,462284,87.5934375308794,87.9566920913638,87.3921748689893,87.8781505647726,470868.362318351,0.0,1.0
2025-06-06,89.54,89.655,89.3215,89.44,206259,87.9076036372443,88.0205070817192,87.693087092742,87.8094267290053,210089.117389788,0.0,1.0
2025-06-09,89.56,89.8383,89.4,89.41,157040,87.9272390188921,88.2004653545214,87.7701559657097,87.7799736565336,159956.147343352,0.0,1.0
2025-06-10,89.71,89.93,89.535,89.85,290341,88.0745043812507,88.2904935793766,87.9026947918324,88.2119520527854,295732.474374784,0.0,1.0
2025-06-11,89.55,90.0,89.4996,89.87,153496,87.9174213280682,88.3592174151439,87.8679401663157,88.2315874344332,156346.337191894,0.0,1.0
2025-06-12,90.22,90.37,90.015,90.09,199425,88.5752066132699,88.7224719756284,88.3739439513798,88.4475766325591,203128.213728654,0.0,1.0
2025-06-13,89.08,89.5599,88.86,89.09,196805,87.4559898593447,87.9271408419839,87.2400006612188,87.4658075501686,200459.561754383,0.0,1.0
2025-06-16,87.84,88.6299,87.78,88.13,323185,87.84,88.6299,87.78,88.13,323185,1.631141,1.0
2025-06-17,86.6,87.47,86.595,87.38,682701,86.6,87.47,86.595,87.38,682701,0.0,1.0
2025-06-18,86.86,87.35,86.66,86.97,1348417,86.86,87.35,86.66,86.97,1348417,0.0,1.0
2025-06-20,86.11,86.98,86.08,86.92,1791199,86.11,86.98,86.08,86.92,1791199,0.0,1.0
2025-06-23,86.73,86.79,85.48,85.48,688982,86.73,86.79,85.48,85.48,688982,0.0,1.0
2025-06-24,87.81,87.92,87.31,87.42,235942,87.81,87.92,87.31,87.42,235942,0.0,1.0
2025-06-25,87.28,87.38,87.06,87.25,276510,87.28,87.38,87.06,87.25,276510,0.0,1.0
2025-06-26,88.27,88.3,87.82,87.99,533506,88.27,88.3,87.82,87.99,533506,0.0,1.0
2025-06-27,89.04,89.34,88.7,88.99,364485,89.04,89.34,88.7,88.99,364485,0.0,1.0
2025-06-30,89.22,89.29,88.68,88.9,396470,89.22,89.29,88.68,88.9,396470,0.0,1.0
2025-07-01,88.99,89.1792,88.77,88.92,526124,88.99,89.1792,88.77,88.92,526124,0.0,1.0
2025-07-02,89.25,89.29,88.59,88.69,557524,89.25,89.29,88.59,88.69,557524,0.0,1.0
2025-07-03,89.23,89.4196,89.1113,89.18,298355,89.23,89.4196,89.1113,89.18,298355,0.0,1.0
2025-07-07,88.19,88.7891,87.99,88.65,472191,88.19,88.7891,87.99,88.65,472191,0.0,1.0
2025-07-08,88.82,88.9525,88.28,88.44,269429,88.82,88.9525,88.28,88.44,269429,0.0,1.0
2025-07-09,89.53,89.54,89.0,89.17,195344,89.53,89.54,89.0,89.17,195344,0.0,1.0
2025-07-10,89.42,89.48,89.0129,89.3,190982,89.42,89.48,89.0129,89.3,190982,0.0,1.0
2025-07-11,88.52,88.69,88.36,88.69,208217,88.52,88.69,88.36,88.69,208217,0.0,1.0
2025-07-14,88.51,88.5864,88.18,88.18,135628,88.51,88.5864,88.18,88.18,135628,0.0,1.0
2025-07-15,87.59,88.59,87.555,88.59,202873,87.59,88.59,87.555,88.59,202873,0.0,1.0
2025-07-16,87.99,88.0,87.27,87.53,236538,87.99,88.0,87.27,87.53,236538,0.0,1.0
2025-07-17,88.28,88.3098,87.78,87.81,159923,88.28,88.3098,87.78,87.81,159923,0.0,1.0
2025-07-18,88.04,88.74,88.0,88.74,153449,88.04,88.74,88.0,88.74,153449,0.0,1.0
2025-07-21,88.6,89.0261,88.3925,88.53,282643,88.6,89.0261,88.3925,88.53,282643,0.0,1.0
2025-07-22,89.05,89.1529,88.47,88.66,155942,89.05,89.1529,88.47,88.66,155942,0.0,1.0
2025-07-23,91.26,91.26,90.19,90.23,258716,91.26,91.26,90.19,90.23,258716,0.0,1.0
2025-07-24,90.49,90.88,90.46,90.67,329138,90.49,90.88,90.46,90.67,329138,0.0,1.0
2025-07-25,90.38,90.38,89.72,89.81,136704,90.38,90.38,89.72,89.81,136704,0.0,1.0
2025-07-28,88.94,89.55,88.7501,89.5,199691,88.94,89.55,88.7501,89.5,199691,0.0,1.0
2025-07-29,88.79,88.9476,88.56,88.92,435846,88.79,88.9476,88.56,88.92,435846,0.0,1.0
2025-07-30,88.17,88.77,87.8401,88.47,283117,88.17,88.77,87.8401,88.47,283117,0.0,1.0
2025-07-31,87.28,87.8642,87.13,87.86,324234,87.28,87.8642,87.13,87.86,324234,0.0,1.0
2025-08-01,87.05,87.16,86.48,87.03,219649,87.05,87.16,86.48,87.03,219649,0.0,1.0
2025-08-04,88.15,88.15,87.85,87.93,383493,88.15,88.15,87.85,87.93,383493,0.0,1.0
2025-08-05,88.18,88.32,87.86,88.3,205305,88.18,88.32,87.86,88.3,205305,0.0,1.0
2025-08-06,88.73,88.87,88.453,88.58,438481,88.73,88.87,88.453,88.58,438481,0.0,1.0
2025-08-07,89.44,89.75,89.1037,89.66,235108,89.44,89.75,89.1037,89.66,235108,0.0,1.0
2025-08-08,89.97,90.14,89.73,89.77,142544,89.97,90.14,89.73,89.77,142544,0.0,1.0
2025-08-11,89.55,89.79,89.44,89.74,114358,89.55,89.79,89.44,89.74,114358,0.0,1.0
2025-08-12,90.69,90.69,89.86,89.97,261428,90.69,90.69,89.86,89.97,261428,0.0,1.0
2025-08-13,91.17,91.19,90.92,90.98,155367,91.17,91.19,90.92,90.98,155367,0.0,1.0
2025-08-14,91.05,91.12,90.69,90.7,183406,91.05,91.12,90.69,90.7,183406,0.0,1.0
2025-08-15,91.66,91.7176,91.51,91.69,147164,91.66,91.7176,91.51,91.69,147164,0.0,1.0
2025-08-18,91.49,91.53,91.242,91.31,346770,91.49,91.53,91.242,91.31,346770,0.0,1.0
2025-08-19,91.45,91.845,91.3549,91.73,187175,91.45,91.845,91.3549,91.73,187175,0.0,1.0
2025-08-20,91.75,91.8085,91.4827,91.58,192153,91.75,91.8085,91.4827,91.58,192153,0.0,1.0
2025-08-21,91.16,91.415,91.035,91.3,209037,91.16,91.415,91.035,91.3,209037,0.0,1.0
2025-08-22,92.62,92.74,91.55,91.56,109238,92.62,92.74,91.55,91.56,109238,0.0,1.0
2025-08-25,91.39,92.31,91.34,92.2,170388,91.39,92.31,91.34,92.2,170388,0.0,1.0
2025-08-26,91.27,91.31,91.0146,91.14,183909,91.27,91.31,91.0146,91.14,183909,0.0,1.0
2025-08-27,91.03,91.065,90.405,90.49,174450,91.03,91.065,90.405,90.49,174450,0.0,1.0
2025-08-28,91.38,91.51,91.1843,91.35,203803,91.38,91.51,91.1843,91.35,203803,0.0,1.0
2025-08-29,90.8,90.98,90.73,90.86,141247,90.8,90.98,90.73,90.86,141247,0.0,1.0
2025-09-02,89.97,90.0972,89.42,89.5,296739,89.97,90.0972,89.42,89.5,296739,0.0,1.0
2025-09-03,90.11,90.12,89.735,89.81,177419,90.11,90.12,89.735,89.81,177419,0.0,1.0
2025-09-04,90.82,90.82,90.36,90.44,218133,90.82,90.82,90.36,90.44,218133,0.0,1.0
2025-09-05,91.21,91.7834,90.94,91.56,281300,91.21,91.7834,90.94,91.56,281300,0.0,1.0
2025-09-08,92.17,92.23,91.74,91.97,164064,92.17,92.23,91.74,91.97,164064,0.0,1.0
2025-09-09,91.86,92.02,91.7,91.79,126800,91.86,92.02,91.7,91.79,126800,0.0,1.0
2025-09-10,91.86,92.255,91.7649,92.14,156219,91.86,92.255,91.7649,92.14,156219,0.0,1.0
2025-09-11,92.87,92.8899,92.3,92.3,291429,92.87,92.8899,92.3,92.3,291429,0.0,1.0
2025-09-12,92.52,92.65,92.29,92.47,185860,92.52,92.65,92.29,92.47,185860,0.0,1.0
2025-09-15,93.19,93.24,92.87,92.97,224026,93.19,93.24,92.87,92.97,224026,0.0,1.0
2025-09-16,92.99,93.11,92.69,93.09,950616,92.99,93.11,92.69,93.09,950616,0.0,1.0
2025-09-17,92.69,93.97,92.2401,92.9,372044,92.69,93.97,92.2401,92.9,372044,0.0,1.0
2025-09-18,92.98,93.13,92.47,92.66,153734,92.98,93.13,92.47,92.66,153734,0.0,1.0
2025-09-19,92.5,92.69,92.35,92.55,208760,92.5,92.69,92.35,92.55,208760,0.0,1.0
2025-09-22,92.91,92.96,92.3404,92.55,255190,92.91,92.96,92.3404,92.55,255190,0.0,1.0
2025-09-23,92.81,93.28,92.64,93.16,251831,92.81,93.28,92.64,93.16,251831,0.0,1.0
2025-09-24,92.21,92.58,92.1341,92.47,235356,92.21,92.58,92.1341,92.47,235356,0.0,1.0
2025-09-25,91.59,91.6705,91.21,91.64,207438,91.59,91.6705,91.21,91.64,207438,0.0,1.0
2025-09-26,92.3,92.3,91.89,91.98,248495,92.3,92.3,91.89,91.98,248495,0.0,1.0
2025-09-29,92.64,92.73,92.43,92.52,287678,92.64,92.73,92.43,92.52,287678,0.0,1.0
2025-09-30,92.98,93.09,92.515,92.54,430528,92.98,93.09,92.515,92.54,430528,0.0,1.0
2025-10-01,93.77,93.91,93.45,93.51,261737,93.77,93.91,93.45,93.51,261737,0.0,1.0
2025-10-02,93.95,94.25,93.57,94.25,132692,93.95,94.25,93.57,94.25,132692,0.0,1.0
2025-10-03,94.72,94.8975,94.49,94.53,131318,94.72,94.8975,94.49,94.53,131318,0.0,1.0
2025-10-06,94.91,95.1327,94.8,94.88,198090,94.91,95.1327,94.8,94.88,198090,0.0,1.0
2025-10-07,93.98,94.55,93.94,94.54,218086,93.98,94.55,93.94,94.54,218086,0.0,1.0
2025-10-08,94.28,94.42,94.09,94.24,205774,94.28,94.42,94.09,94.24,205774,0.0,1.0
2025-10-09,93.57,94.28,93.2872,94.28,309024,93.57,94.28,93.2872,94.28,309024,0.0,1.0
2025-10-10,91.84,93.3698,91.71,93.24,305069,91.84,93.3698,91.71,93.24,305069,0.0,1.0
2025-10-13,92.5662,92.7,92.12,92.19,144618,92.5662,92.7,92.12,92.19,144618,0.0,1.0
2025-10-14,92.93,93.21,91.91,92.0,222979,92.93,93.21,91.91,92.0,222979,0.0,1.0
2025-10-15,93.39,93.65,92.92,93.4,157535,93.39,93.65,92.92,93.4,157535,0.0,1.0
2025-10-16,93.89,94.26,93.54,93.95,222400,93.89,94.26,93.54,93.95,222400,0.0,1.0
2025-10-17,93.99,94.08,93.455,93.54,262581,93.99,94.08,93.455,93.54,262581,0.0,1.0
2025-10-20,94.86,94.909,94.4885,94.5,274175,94.86,94.909,94.4885,94.5,274175,0.0,1.0
2025-10-21,94.16,94.58,94.16,94.36,178582,94.16,94.58,94.16,94.36,178582,0.0,1.0
2025-10-22,94.04,94.325,93.5851,94.14,239128,94.04,94.325,93.5851,94.14,239128,0.0,1.0
2025-10-23,94.47,94.58,94.2394,94.24,283953,94.47,94.58,94.2394,94.24,283953,0.0,1.0
2025-10-24,94.61,94.7936,94.54,94.6,131422,94.61,94.7936,94.54,94.6,131422,0.0,1.0
2025-10-27,95.35,95.3599,95.08,95.17,161392,95.35,95.3599,95.08,95.17,161392,0.0,1.0
2025-10-28,95.34,95.63,95.08,95.325,1821188,95.34,95.63,95.08,95.325,1821188,0.0,1.0
2025-10-29,94.71,95.36,94.32,95.28,197228,94.71,95.36,94.32,95.28,197228,0.0,1.0
2025-10-30,94.32,94.73,94.14,94.14,165874,94.32,94.73,94.14,94.14,165874,0.0,1.0
2025-10-31,94.12,94.29,93.8026,94.29,170143,94.12,94.29,93.8026,94.29,170143,0.0,1.0
2025-11-03,94.14,94.2499,93.87,94.18,283507,94.14,94.2499,93.87,94.18,283507,0.0,1.0
2025-11-04,93.18,93.6385,92.94,93.17,262594,93.18,93.6385,92.94,93.17,262594,0.0,1.0
2025-11-05,93.74,93.9,93.19,93.24,154001,93.74,93.9,93.19,93.24,154001,0.0,1.0
2025-11-06,93.5,93.88,93.26,93.82,170942,93.5,93.88,93.26,93.82,170942,0.0,1.0
2025-11-07,93.82,93.86,92.94,93.08,290650,93.82,93.86,92.94,93.08,290650,0.0,1.0
2025-11-10,94.85,94.88,94.145,94.39,189126,94.85,94.88,94.145,94.39,189126,0.0,1.0
2025-11-11,95.49,95.63,95.16,95.16,177820,95.49,95.63,95.16,95.16,177820,0.0,1.0
2025-11-12,96.06,96.195,95.77,95.82,167504,96.06,96.195,95.77,95.82,167504,0.0,1.0
2025-11-13,94.95,95.85,94.88,95.77,240493,94.95,95.85,94.88,95.77,240493,0.0,1.0
2025-11-14,94.74,94.94,94.2,94.24,152440,94.74,94.94,94.2,94.24,152440,0.0,1.0
2025-11-17,93.4,94.31,93.12,93.95,232486,93.4,94.31,93.12,93.95,232486,0.0,1.0
2025-11-18,92.2,92.4858,91.6547,92.12,452335,92.2,92.4858,91.6547,92.12,452335,0.0,1.0
2025-11-19,91.87,92.415,91.47,92.01,184204,91.87,92.415,91.47,92.01,184204,0.0,1.0
2025-11-20,90.5,92.5399,90.48,92.44,185082,90.5,92.5399,90.48,92.44,185082,0.0,1.0
2025-11-21,91.95,92.16,91.08,91.4,324266,91.95,92.16,91.08,91.4,324266,0.0,1.0
2025-11-24,92.01,92.17,91.62,91.73,271790,92.01,92.17,91.62,91.73,271790,0.0,1.0
2025-11-25,93.09,93.18,92.14,92.31,272838,93.09,93.18,92.14,92.31,272838,0.0,1.0
2025-11-26,94.2,94.34,93.54,93.57,186586,94.2,94.34,93.54,93.57,186586,0.0,1.0