date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-06-20,53.6899,53.6899,53.6899,53.6899,302,47.509929498496,47.509929498496,47.509929498496,47.509929498496,341.283390044039,0.0,1.0
2017-06-21,53.69,53.69,53.69,53.69,0,47.5100179880062,47.5100179880062,47.5100179880062,47.5100179880062,0,0.0,1.0
2017-06-22,53.6899,53.6899,53.6899,53.6899,45,47.509929498496,47.509929498496,47.509929498496,47.509929498496,50.8534852714627,0.0,1.0
2017-06-23,53.5903,53.5903,53.4665,53.4665,398,47.421793946408,47.421793946408,47.3122439328689,47.3122439328689,449.770825289826,0.0,1.0
2017-06-26,53.59,53.59,53.59,53.59,0,47.4215284778777,47.4215284778777,47.4215284778777,47.4215284778777,0,0.0,1.0
2017-06-27,53.0248,53.35,53.0248,53.35,615,47.1379302166569,47.4270261662212,47.1379302166569,47.4270261662212,691.804919098393,0.244712,1.0
2017-06-28,53.025,53.025,53.025,53.025,0,47.1381080124439,47.1381080124439,47.1381080124439,47.1381080124439,0,0.0,1.0
2017-06-29,53.0248,53.0248,53.0248,53.0248,0,47.1379302166569,47.1379302166569,47.1379302166569,47.1379302166569,0,0.0,1.0
2017-06-30,53.17,53.17,53.06,53.06,633,47.2670099579753,47.2670099579753,47.1692222751584,47.1692222751584,712.052867950052,0.0,1.0
2017-07-03,53.17,53.17,53.17,53.17,80,47.2670099579753,47.2670099579753,47.2670099579753,47.2670099579753,89.9908837851567,0.0,1.0
2017-07-05,53.17,53.17,53.17,53.17,2,47.2670099579753,47.2670099579753,47.2670099579753,47.2670099579753,2.24977209462892,0.0,1.0
2017-07-06,52.9,52.9,52.86,52.8738,828,47.0269856456064,47.0269856456064,46.9914264882184,47.0036943975173,931.405647176372,0.0,1.0
2017-07-07,52.9,52.9,52.9,52.9,0,47.0269856456064,47.0269856456064,47.0269856456064,47.0269856456064,0,0.0,1.0
2017-07-10,52.9,52.9,52.9,52.9,64,47.0269856456064,47.0269856456064,47.0269856456064,47.0269856456064,71.9927070281254,0.0,1.0
2017-07-11,53.1,53.1,53.1,53.1,397,47.2047814325463,47.2047814325463,47.2047814325463,47.2047814325463,446.579760783841,0.0,1.0
2017-07-12,53.1,53.1,53.1,53.1,10,47.2047814325463,47.2047814325463,47.2047814325463,47.2047814325463,11.2488604731446,0.0,1.0
2017-07-13,53.1,53.1,53.1,53.1,21,47.2047814325463,47.2047814325463,47.2047814325463,47.2047814325463,23.6226069936037,0.0,1.0
2017-07-14,53.1,53.1,53.1,53.1,2,47.2047814325463,47.2047814325463,47.2047814325463,47.2047814325463,2.24977209462892,0.0,1.0
2017-07-17,53.1,53.1,53.1,53.1,0,47.2047814325463,47.2047814325463,47.2047814325463,47.2047814325463,0,0.0,1.0
2017-07-18,53.815,53.815,53.71,53.78,1190,47.8404013708565,47.8404013708565,47.7470585827131,47.809287108142,1338.61439630421,0.0,1.0
2017-07-19,53.815,53.815,53.815,53.815,0,47.8404013708565,47.8404013708565,47.8404013708565,47.8404013708565,0,0.0,1.0
2017-07-20,53.815,53.815,53.815,53.815,184,47.8404013708565,47.8404013708565,47.8404013708565,47.8404013708565,206.97903270586,0.0,1.0
2017-07-21,53.815,53.815,53.815,53.815,50,47.8404013708565,47.8404013708565,47.8404013708565,47.8404013708565,56.244302365723,0.0,1.0
2017-07-24,53.815,53.815,53.815,53.815,15,47.8404013708565,47.8404013708565,47.8404013708565,47.8404013708565,16.8732907097169,0.0,1.0
2017-07-25,53.815,53.815,53.815,53.815,0,47.8404013708565,47.8404013708565,47.8404013708565,47.8404013708565,0,0.0,1.0
2017-07-26,54.219,54.219,54.205,54.205,550,48.1995488604751,48.1995488604751,48.1871031553893,48.1871031553893,618.687326022953,0.0,1.0
2017-07-27,54.241,54.241,54.241,54.241,100,48.2191063970385,48.2191063970385,48.2191063970385,48.2191063970385,112.488604731446,0.0,1.0
2017-07-28,54.241,54.241,54.241,54.241,0,48.2191063970385,48.2191063970385,48.2191063970385,48.2191063970385,0,0.0,1.0
2017-07-31,54.111,54.111,54.111,54.111,500,48.1035391355276,48.1035391355276,48.1035391355276,48.1035391355276,562.443023657229,0.0,1.0
2017-08-01,54.111,54.111,54.111,54.111,14,48.1035391355276,48.1035391355276,48.1035391355276,48.1035391355276,15.7484046624024,0.0,1.0
2017-08-02,53.98,53.98,53.98,53.98,3005,47.9870828950819,47.9870828950819,47.9870828950819,47.9870828950819,3380.28257217995,0.0,1.0
2017-08-03,54.01,54.04,53.96,53.96,17729,48.0137522631229,48.0404216311639,47.969303316388,47.969303316388,19943.104732838,0.0,1.0
2017-08-04,54.01,54.01,54.01,54.01,2,48.0137522631229,48.0137522631229,48.0137522631229,48.0137522631229,2.24977209462892,0.0,1.0
2017-08-07,54.01,54.01,54.01,54.01,3,48.0137522631229,48.0137522631229,48.0137522631229,48.0137522631229,3.37465814194338,0.0,1.0
2017-08-08,54.31,54.31,54.31,54.31,1198,48.2804459435328,48.2804459435328,48.2804459435328,48.2804459435328,1347.61348468272,0.0,1.0
2017-08-09,54.31,54.31,54.31,54.31,26,48.2804459435328,48.2804459435328,48.2804459435328,48.2804459435328,29.2470372301759,0.0,1.0
2017-08-10,54.31,54.31,54.31,54.31,206,48.2804459435328,48.2804459435328,48.2804459435328,48.2804459435328,231.726525746779,0.0,1.0
2017-08-11,53.41,53.41,53.41,53.41,100,47.4803649023032,47.4803649023032,47.4803649023032,47.4803649023032,112.488604731446,0.0,1.0
2017-08-14,53.99,54.0199,53.71,53.98,1612,47.9959726844289,48.0225531545765,47.7470585827131,47.9870828950819,1813.31630827091,0.0,1.0
2017-08-15,53.99,53.99,53.99,53.99,0,47.9959726844289,47.9959726844289,47.9959726844289,47.9959726844289,0,0.0,1.0
2017-08-16,54.0,54.0,54.0,54.0,331,48.0048624737759,48.0048624737759,48.0048624737759,48.0048624737759,372.337281661086,0.0,1.0
2017-08-17,54.0,54.0,54.0,54.0,75,48.0048624737759,48.0048624737759,48.0048624737759,48.0048624737759,84.3664535485845,0.0,1.0
2017-08-18,54.0,54.0,54.0,54.0,40,48.0048624737759,48.0048624737759,48.0048624737759,48.0048624737759,44.9954418925784,0.0,1.0
2017-08-21,54.0,54.0,54.0,54.0,5071,48.0048624737759,48.0048624737759,48.0048624737759,48.0048624737759,5704.29714593162,0.0,1.0
2017-08-22,54.0,54.0,54.0,54.0,15,48.0048624737759,48.0048624737759,48.0048624737759,48.0048624737759,16.8732907097169,0.0,1.0
2017-08-23,53.57,53.57,53.54,53.54,324,47.6226015318551,47.6226015318551,47.5959321638141,47.5959321638141,364.463079329885,0.0,1.0
2017-08-24,53.6,53.6,53.5235,53.5235,179665,47.6492708998961,47.6492708998961,47.5812640113916,47.5812640113916,202102.651690752,0.0,1.0
2017-08-25,53.62,53.7,53.58,53.7,4169,47.6670504785901,47.7381687933661,47.6314913212021,47.7381687933661,4689.64993125398,0.0,1.0
2017-08-28,53.4999,53.4999,53.4999,53.4999,202,47.5602841085327,47.5602841085327,47.5602841085327,47.5602841085327,227.226981557521,0.0,1.0
2017-08-29,53.4999,53.4999,53.4999,53.4999,44,47.5602841085327,47.5602841085327,47.5602841085327,47.5602841085327,49.4949860818362,0.0,1.0
2017-08-30,53.91,53.91,53.8699,53.8699,1424,47.924854369653,47.924854369653,47.8892063143715,47.8892063143715,1601.83773137579,0.0,1.0
2017-08-31,54.18,54.18,54.05,54.05,1005,48.1648786820219,48.1648786820219,48.0493114205109,48.0493114205109,1130.51047755103,0.0,1.0
2017-09-01,54.299,54.34,54.299,54.339,703,48.2706671752511,48.3071153115738,48.2706671752511,48.3062263326391,790.794891262065,0.0,1.0
2017-09-05,54.299,54.299,54.299,54.299,6,48.2706671752511,48.2706671752511,48.2706671752511,48.2706671752511,6.74931628388675,0.0,1.0
2017-09-06,54.299,54.299,54.299,54.299,0,48.2706671752511,48.2706671752511,48.2706671752511,48.2706671752511,0,0.0,1.0
2017-09-07,54.0229,54.0229,54.0229,54.0229,100,48.0252200913806,48.0252200913806,48.0252200913806,48.0252200913806,112.488604731446,0.0,1.0
2017-09-08,54.02,54.02,54.02,54.02,151,48.0226420524699,48.0226420524699,48.0226420524699,48.0226420524699,169.857793144483,0.0,1.0
2017-09-11,54.54,54.56,54.41,54.41,2241,48.4849110985137,48.5026906772077,48.3693438370028,48.3693438370028,2520.8696320317,0.0,1.0
2017-09-12,54.74,54.74,54.74,54.74,193,48.6627068854536,48.6627068854536,48.6627068854536,48.6627068854536,217.103007131691,0.0,1.0
2017-09-13,54.76,54.76,54.76,54.76,124,48.6804864641476,48.6804864641476,48.6804864641476,48.6804864641476,139.485869866993,0.0,1.0
2017-09-14,54.63,54.6701,54.62,54.6701,9168,48.5649192026367,48.6005672579181,48.5560294132897,48.6005672579181,10312.9552817789,0.0,1.0
2017-09-15,54.775,54.775,54.775,54.775,100,48.6938211481681,48.6938211481681,48.6938211481681,48.6938211481681,112.488604731446,0.0,1.0
2017-09-18,54.775,54.775,54.775,54.775,4,48.6938211481681,48.6938211481681,48.6938211481681,48.6938211481681,4.49954418925783,0.0,1.0
2017-09-19,54.775,54.775,54.775,54.775,3,48.6938211481681,48.6938211481681,48.6938211481681,48.6938211481681,3.37465814194338,0.0,1.0
2017-09-20,54.8399,54.9354,54.8399,54.9354,1744,48.7515158810301,48.8364133692939,48.7515158810301,48.8364133692939,1961.80126651642,0.0,1.0
2017-09-21,54.8399,54.8399,54.8399,54.8399,160,48.7515158810301,48.7515158810301,48.7515158810301,48.7515158810301,179.981767570313,0.0,1.0
2017-09-22,54.8399,54.8399,54.8399,54.8399,18,48.7515158810301,48.7515158810301,48.7515158810301,48.7515158810301,20.2479488516603,0.0,1.0
2017-09-25,54.83,54.83,54.83,54.83,154,48.7427149895766,48.7427149895766,48.7427149895766,48.7427149895766,173.232451286427,0.0,1.0
2017-09-26,54.5828,54.5828,54.57,54.58,586,48.6872569277143,48.6872569277143,48.6758394685756,48.6847593585277,656.958777683629,0.184816,1.0
2017-09-27,54.73,54.7399,54.5,54.519,999,48.8185577078091,48.8273883988617,48.6134002389109,48.6303480298199,1119.96897424223,0.0,1.0
2017-09-28,54.78,54.78,54.6945,54.6945,567,48.8631571575696,48.8631571575696,48.7868920984791,48.7868920984791,635.658066461805,0.0,1.0
2017-09-29,54.78,54.78,54.78,54.78,0,48.8631571575696,48.8631571575696,48.8631571575696,48.8631571575696,0,0.0,1.0
2017-10-02,54.78,54.78,54.78,54.78,72,48.8631571575696,48.8631571575696,48.8631571575696,48.8631571575696,80.7184846300705,0.0,1.0
2017-10-03,55.27,55.27,55.27,55.27,128,49.3002317652221,49.3002317652221,49.3002317652221,49.3002317652221,143.499528231237,0.0,1.0
2017-10-04,55.286,55.41,55.286,55.32,1891,49.3145035891455,49.4251102245515,49.3145035891455,49.3448312149826,2119.98131160366,0.0,1.0
2017-10-05,55.67,55.67,55.4646,55.4646,7156,49.6570273633059,49.6570273633059,49.4738128236899,49.4738128236899,8022.52050017757,0.0,1.0
2017-10-06,55.6201,55.649,55.61,55.61,581,49.6125171124449,49.6382955944065,49.6035080235933,49.6035080235933,651.353327362098,0.0,1.0
2017-10-09,55.51,55.72,55.51,55.72,1058,49.5143091240724,49.7016268130664,49.5143091240724,49.7016268130664,1186.11328803631,0.0,1.0
2017-10-10,55.51,55.51,55.51,55.51,143,49.5143091240724,49.5143091240724,49.5143091240724,49.5143091240724,160.315879195835,0.0,1.0
2017-10-11,55.7099,55.7099,55.7099,55.7099,242,49.6926177242147,49.6926177242147,49.6926177242147,49.6926177242147,271.303795562182,0.0,1.0
2017-10-12,55.72,55.8,55.72,55.77,1369,49.7016268130664,49.7729859326831,49.7016268130664,49.7462262628268,1534.77229803565,0.0,1.0
2017-10-13,55.87,55.9,55.86,55.9,1015,49.8354251623478,49.8621848322041,49.8265052723957,49.8621848322041,1137.90641527113,0.0,1.0
2017-10-16,55.86,55.8909,55.86,55.8909,1627,49.8265052723957,49.8540677323476,49.8265052723957,49.8540677323476,1824.01353462673,0.0,1.0
2017-10-17,55.9014,56.02,55.88,56.02,963,49.8634336167973,49.9692235116292,49.8443450522999,49.9692235116292,1079.60973192719,0.0,1.0
2017-10-18,56.0667,56.0667,56.03,56.0309,380,50.0108793977055,50.0108793977055,49.9781434015813,49.978946191677,426.014224436483,0.0,1.0
2017-10-19,56.0707,56.08,55.944,55.98,777,50.0144473536863,50.0227428513417,49.9014323479933,49.9335439518208,871.086979966178,0.0,1.0
2017-10-20,56.0707,56.0707,56.0707,56.0707,39,50.0144473536863,50.0144473536863,50.0144473536863,50.0144473536863,43.7225125079549,0.0,1.0
2017-10-23,56.1233,56.44,56.1233,56.44,795,50.0613659748343,50.3438588896171,50.0613659748343,50.3438588896171,891.266601123696,0.0,1.0
2017-10-24,56.259,56.38,56.259,56.38,1305,50.1824088814842,50.2903395499046,50.1824088814842,50.2903395499046,1463.02253392003,0.0,1.0
2017-10-25,55.86,56.094,55.86,56.094,3554,49.8265052723957,50.0352306972747,49.8265052723957,50.0352306972747,3984.35408854542,0.0,1.0
2017-10-26,56.17,56.17,56.12,56.12,31053,50.1030218609106,50.1030218609106,50.0584224111501,50.0584224111501,34813.2097669108,0.0,1.0
2017-10-27,56.57,56.62,56.53,56.5388,23593,50.4598174589943,50.5044169087548,50.424137899186,50.4319874023438,26449.8778871841,0.0,1.0
2017-10-30,56.33,56.56,56.325,56.56,5992,50.2457401001441,50.4508975690422,50.241280155168,50.4508975690422,6717.57166532476,0.0,1.0
2017-10-31,56.33,56.33,56.33,56.33,0,50.2457401001441,50.2457401001441,50.2457401001441,50.2457401001441,0,0.0,1.0
2017-11-01,56.5397,56.56,56.5397,56.56,849,50.4327901924395,50.4508975690422,50.4327901924395,50.4508975690422,951.805464596248,0.0,1.0
2017-11-02,56.59,56.59,56.35,56.35,24517,50.4776572388985,50.4776572388985,50.2635798800483,50.2635798800483,27485.7651066033,0.0,1.0
2017-11-03,56.74,56.74,56.53,56.7,4451,50.6114555881799,50.6114555881799,50.424137899186,50.5757760283715,4989.97187622839,0.0,1.0
2017-11-06,56.779,56.82,56.74,56.74,3166,50.6462431589931,50.6828147077967,50.6114555881799,50.6114555881799,3549.37114359449,0.0,1.0
2017-11-07,56.72,56.802,56.6326,56.802,9930,50.5936158082757,50.6667589058829,50.5156559700944,50.6667589058829,11132.4243385639,0.0,1.0
2017-11-08,56.87,56.87,56.761,56.7902,13895,50.7274141575571,50.7274141575571,50.6301873570793,50.6562334357394,15577.5464435393,0.0,1.0
2017-11-09,56.6,56.6,56.4,56.4,4116,50.4865771288506,50.4865771288506,50.3081793298087,50.3081793298087,4614.4067046857,0.0,1.0
2017-11-10,56.59,56.59,56.46,56.46,2872,50.4776572388985,50.4776572388985,50.3616986695213,50.3616986695213,3219.77066468837,0.0,1.0
2017-11-13,56.5397,56.61,56.5139,56.56,5269,50.4327901924395,50.4954970188027,50.4097768763631,50.4508975690422,5907.02354883113,0.0,1.0
2017-11-14,56.4588,56.499,56.319,56.319,2946,50.360628282727,50.3964862403345,50.2359282211968,50.2359282211968,3302.73132944706,0.0,1.0
2017-11-15,56.259,56.339,56.2539,56.2539,976,50.1824088814842,50.253768001101,50.1778597376086,50.1778597376086,1094.18390276318,0.0,1.0
2017-11-16,56.67,56.709,56.6254,56.7,1926,50.5490163585153,50.5838039293284,50.5092336493289,50.5757760283715,2159.21946385439,0.0,1.0
2017-11-17,56.51,56.585,56.4421,56.55,3057,50.4062981192818,50.4731972939225,50.3457320665071,50.4419776790901,3427.17232658508,0.0,1.0
2017-11-20,56.55,56.66,56.51,56.66,8575,50.4419776790901,50.5400964685632,50.4062981192818,50.5400964685632,9613.34730142855,0.0,1.0
2017-11-21,56.9,56.91,56.75,56.7897,5409,50.7541738274134,50.7630937173655,50.620375478132,50.6557874412418,6063.97615783405,0.0,1.0
2017-11-22,56.899,56.9,56.835,56.9,1893,50.7532818384182,50.7541738274134,50.6961945427248,50.7541738274134,2122.22349173227,0.0,1.0
2017-11-24,57.0,57.0,56.881,56.895,3373,50.8433727269344,50.8433727269344,50.7372260365044,50.7497138824374,3781.43678690594,0.0,1.0
2017-11-27,57.0164,57.019,57.0164,57.019,748,50.8580013464558,50.8603205178433,50.8580013464558,50.8603205178433,838.575368101288,0.0,1.0
2017-11-28,57.48,57.48,57.4799,57.4799,387,51.2715274446349,51.2715274446349,51.2714382457353,51.2714382457353,433.861854886629,0.0,1.0
2017-11-29,57.51,57.64,57.45,57.64,5664,51.2982871144911,51.4142456838684,51.2447677747786,51.4142456838684,6349.85412423222,0.0,1.0
2017-11-30,58.009,58.14,57.855,57.855,655,51.7433896231006,51.860240181473,51.6060233178384,51.6060233178384,734.313992120781,0.0,1.0
2017-12-01,57.78,58.0,57.48,58.0,1838,51.5391241431977,51.7353617221437,51.2715274446349,51.7353617221437,2060.56353819541,0.0,1.0
2017-12-04,57.94,58.26,57.91,58.26,1329,51.6818423824312,51.9672788608982,51.6550827125749,51.9672788608982,1489.92869546338,0.0,1.0
2017-12-05,57.6944,57.95,57.6944,57.95,4347,51.4627698852078,51.6907622723833,51.4627698852078,51.6907622723833,4873.37850954051,0.0,1.0
2017-12-06,57.6944,57.6944,57.6944,57.6944,37,51.4627698852078,51.4627698852078,51.4627698852078,51.4627698852078,41.4803323793418,0.0,1.0
2017-12-07,57.6398,57.73,57.4,57.48,3352,51.4140672860693,51.4945246934372,51.2001683250181,51.2715274446349,3757.89389555551,0.0,1.0
2017-12-08,57.89,57.89,57.89,57.89,562,51.6372429326707,51.6372429326707,51.6372429326707,51.6372429326707,630.052616140273,0.0,1.0
2017-12-11,58.1,58.11,57.947,57.947,9024,51.8245606216647,51.8334805116168,51.6880863053976,51.6880863053976,10116.7167403022,0.0,1.0
2017-12-12,58.2,58.2,58.171,58.19,2937,51.9137595211856,51.9137595211856,51.8878918403245,51.9048396312335,3292.6415188683,0.0,1.0
2017-12-13,58.34,58.36,58.29,58.34,2024,52.0386379805149,52.0564777604191,51.9940385307545,52.0386379805149,2269.08629015643,0.0,1.0
2017-12-14,58.04,58.23,58.04,58.23,1165,51.7710412819521,51.9405191910419,51.7710412819521,51.9405191910419,1306.06992491711,0.0,1.0
2017-12-15,58.55,58.56,58.55,58.56,4563,52.2259556695089,52.234875559461,52.2259556695089,52.234875559461,5115.53396343072,0.0,1.0
2017-12-18,58.765,58.87,58.765,58.87,2033,52.4177333034789,52.5113921479759,52.4177333034789,52.5113921479759,2279.17610073519,0.0,1.0
2017-12-19,58.28,58.38,58.27,58.38,1553,52.2614291798594,52.3511021880609,52.2524618790392,52.3511021880609,1731.84777799533,0.309769,1.0
2017-12-20,58.299,58.6,58.22,58.6,1884,52.2784670514177,52.5483828061043,52.2076253749384,52.5483828061043,2100.96665405229,0.0,1.0
2017-12-21,58.46,58.485,58.39,58.39,1630,52.4228405946222,52.4452588466725,52.3600694888811,52.3600694888811,1817.7153110962,0.0,1.0
2017-12-22,58.33,58.49,58.33,58.49,497,52.3062656839601,52.4497424970826,52.3062656839601,52.4497424970826,554.235895469209,0.0,1.0
2017-12-26,58.279,58.279,58.25,58.26,4641,52.2605324497774,52.2605324497774,52.2345272773989,52.2434945782191,5175.47040417021,0.0,1.0
2017-12-27,58.28,58.28,58.28,58.28,385,52.2614291798594,52.2614291798594,52.2614291798594,52.2614291798594,429.337665504317,0.0,1.0
2017-12-28,58.36,58.36,58.36,58.36,783,52.3331675864206,52.3331675864206,52.3331675864206,52.3331675864206,873.172446986701,0.0,1.0
2017-12-29,58.33,58.37,58.329,58.37,4065,52.3062656839601,52.3421348872408,52.3053689538781,52.3421348872408,4533.13665006506,0.0,1.0
2018-01-02,58.46,58.48,58.34,58.34,1128,52.4228405946222,52.4407751962625,52.3152329847803,52.3152329847803,1257.90360178927,0.0,1.0
2018-01-03,58.96,58.96,58.795,58.795,1778,52.8712056356299,52.8712056356299,52.7232451720973,52.7232451720973,1982.75940069266,0.0,1.0
2018-01-04,59.27,59.27,59.215,59.245,1026,53.1491919610547,53.1491919610547,53.0998718065438,53.1267737090043,1144.15699949981,0.0,1.0
2018-01-05,59.54,59.54,59.377,59.53,7312,53.3913090831988,53.3913090831988,53.2451420798303,53.3823417823787,8154.07015627939,0.0,1.0
2018-01-08,59.723,59.76,59.586,59.7,8976,53.5554106882076,53.5885897012422,53.4325586669715,53.5347858963213,10009.7010014721,0.0,1.0
2018-01-09,60.01,60.01,59.67,59.67,1464,53.8127722217461,53.8127722217461,53.5078839938608,53.5078839938608,1632.59829168395,0.0,1.0
2018-01-10,59.56,59.6,59.56,59.6,560,53.4092436848391,53.4451128881197,53.4092436848391,53.4451128881197,624.491149824461,0.0,1.0
2018-01-11,59.902,59.902,59.902,59.902,394,53.7159253728884,53.7159253728884,53.7159253728884,53.7159253728884,439.37413041221,0.0,1.0
2018-01-12,60.54,60.54,60.39,60.39,615,54.2880391652143,54.2880391652143,54.1535296529119,54.1535296529119,685.825102039362,0.0,1.0
2018-01-16,60.476,60.65,60.476,60.65,534,54.2306484399653,54.3866794742359,54.2306484399653,54.3866794742359,595.496917868325,0.0,1.0
2018-01-17,61.035,61.035,60.908,60.908,10424,54.7319205558119,54.7319205558119,54.6180358353959,54.6180358353959,11624.4566888753,0.0,1.0
2018-01-18,61.01,61.01,60.79,60.79,1492,54.7095023037615,54.7095023037615,54.5122216857181,54.5122216857181,1663.82284917517,0.0,1.0
2018-01-19,61.012,61.03,61.012,61.02,948,54.7112957639255,54.7274369054018,54.7112957639255,54.7184696045817,1057.17430363141,0.0,1.0
2018-01-22,61.54,61.54,61.33,61.37,2322,55.1847692472297,55.1847692472297,54.9964559300064,55.0323251332871,2589.40794623642,0.0,1.0
2018-01-23,61.77,61.88,61.748,61.87,7400,55.3910171660932,55.4896574751149,55.3712891042889,55.4806901742948,8252.20447982323,0.0,1.0
2018-01-24,61.8,61.86,61.66,61.751,1416,55.4179190685537,55.4717228734746,55.2923768570715,55.3739792945349,1579.07047884185,0.0,1.0
2018-01-25,61.8,62.14,61.8,62.14,668,55.4179190685537,55.7228072964389,55.4179190685537,55.7228072964389,744.928728719178,0.0,1.0
2018-01-26,62.54,62.57,62.29,62.29,3093,56.0814993292451,56.1084012317056,55.8573168087413,55.8573168087413,3449.1984400126,0.0,1.0
2018-01-29,62.41,62.41,62.352,62.37,1310,55.9649244185831,55.9649244185831,55.9129140738262,55.9290552153025,1460.86322548222,0.0,1.0
2018-01-30,61.57,61.9,61.57,61.9,8605,55.2116711496901,55.5075920767552,55.2116711496901,55.5075920767552,9595.97561471337,0.0,1.0
2018-01-31,61.65,61.65,61.619,61.65,1451,55.2834095562514,55.2834095562514,55.2556109237089,55.2834095562514,1618.10117570588,0.0,1.0
2018-02-01,61.56,61.715,61.425,61.425,1826,55.20270384887,55.3416970115824,55.0816452877979,55.0816452877979,2036.28721353476,0.0,1.0
2018-02-02,60.225,60.96,60.225,60.96,632,54.0055691893794,54.6646657996607,54.0055691893794,54.6646657996607,704.782869087605,0.0,1.0
2018-02-05,58.0,60.14,58.0,59.9,1654,52.0103447568951,53.9293471324081,52.0103447568951,53.7141319127244,1844.47921751724,0.0,1.0
2018-02-06,57.747,58.26,57.747,58.26,489499,51.7834720461451,52.2434945782191,51.7834720461451,52.2434945782191,545871.059549864,0.0,1.0
2018-02-07,59.069,59.069,58.73,58.73,436,52.9689492145696,52.9689492145696,52.6649577167663,52.6649577167663,486.210966649044,0.0,1.0
2018-02-08,57.44,58.67,57.44,58.67,1518,51.5081759109664,52.6111539118454,51.5081759109664,52.6111539118454,1692.81708113131,0.0,1.0
2018-02-09,56.67,57.035,55.55,57.035,3378,50.8176937478145,51.1450002277502,49.8133560559572,51.1450002277502,3767.01982876255,0.0,1.0
2018-02-12,58.25,58.25,57.5,57.69,4718,52.2345272773989,52.2345272773989,51.5619797158873,51.7323584314703,5261.33793727108,0.0,1.0
2018-02-13,58.095,58.12,57.57,57.57,1384,52.0955341146865,52.1179523667369,51.6247508216284,51.6247508216284,1543.38527028045,0.0,1.0
2018-02-14,58.94,58.94,57.78,57.78,24507,52.8532710339896,52.8532710339896,51.8130641388517,51.8130641388517,27329.2939441929,0.0,1.0
2018-02-15,59.429,59.429,59.238,59.238,562,53.2917720440951,53.2917720440951,53.1204965984302,53.1204965984302,626.721475359548,0.0,1.0
2018-02-16,59.645,60.0,59.3,59.3,2002,53.4854657418104,53.8038049209259,53.1760938635151,53.1760938635151,2232.55586062245,0.0,1.0
2018-02-20,59.6,59.91,59.445,59.479,6248,53.4451128881197,53.7230992135445,53.3061197254074,53.3366085481959,6967.53697161292,0.0,1.0
2018-02-21,59.98,59.98,59.63,59.63,2877,53.7858703192856,53.7858703192856,53.4720147905802,53.4720147905802,3208.32328222317,0.0,1.0
2018-02-22,59.21,61.01,59.21,61.01,4650,53.0953881561337,54.7095023037615,53.0953881561337,54.7095023037615,5185.50686907811,0.0,1.0
2018-02-23,59.523,59.54,59.51,59.51,1384,53.3760646718046,53.3913090831988,53.3644071807384,53.3644071807384,1543.38527028045,0.0,1.0
2018-02-26,60.42,60.43,60.13,60.13,7905,54.1804315553724,54.1893988561926,53.9203798315879,53.9203798315879,8815.36167743279,0.0,1.0
2018-02-27,60.09,60.86,60.09,60.741,2122,53.8845106283073,54.5749927914592,53.8845106283073,54.4682819116993,2366.37539272769,0.0,1.0
2018-02-28,59.47,60.3,59.47,60.3,5427,53.3285379774577,54.0728239455305,53.3285379774577,54.0728239455305,6051.98833945955,0.0,1.0
2018-03-01,58.57,59.48,58.248,59.48,5526,52.5214809036438,53.3375052782779,52.2327338172349,53.3375052782779,6162.38945344638,0.0,1.0
2018-03-02,58.62,58.62,58.05,58.05,19447,52.5663174077446,52.5663174077446,52.0551812609958,52.0551812609958,21686.5703404219,0.0,1.0
2018-03-05,59.57,59.57,58.8,58.8,1036,53.4182109856593,53.4182109856593,52.7277288225074,52.7277288225074,1155.30862717525,0.0,1.0
2018-03-06,59.65,59.74,59.385,59.575,2557,53.4899493922205,53.5706550996019,53.2523159204864,53.4226946360694,2851.47119660919,0.0,1.0
2018-03-07,59.71,59.71,59.145,59.47,8672,53.5437531971414,53.5437531971414,53.0371007008027,53.3285379774577,9670.6915201388,0.0,1.0
2018-03-08,59.9,60.03,59.77,60.03,3246,53.7141319127244,53.8307068233864,53.5975570020624,53.8307068233864,3619.81834344678,0.0,1.0
2018-03-09,60.965,60.965,60.29,60.335,8157,54.6691494500708,54.6691494500708,54.0638566447104,54.1042094984011,9096.3826948538,0.0,1.0
2018-03-12,61.03,61.03,60.965,60.985,9386,54.7274369054018,54.7274369054018,54.6691494500708,54.6870840517111,10466.917736165,0.0,1.0
2018-03-13,60.558,61.2,60.558,61.2,7784,54.3041803066905,54.8798810193444,54.3041803066905,54.8798810193444,8680.42698256001,0.0,1.0
2018-03-14,60.25,60.76,60.19,60.76,22351,54.0279874414298,54.4853197832576,53.9741836365088,54.4853197832576,24925.0030173688,0.0,1.0
2018-03-15,60.27,60.45,60.127,60.28,3926,54.0459220430701,54.2073334578329,53.9176896413419,54.0548893438902,4378.12902537649,0.0,1.0
2018-03-16,60.47,60.47,60.329,60.369,3615,54.2252680594732,54.2252680594732,54.098829117909,54.1346983211896,4031.3134046704,0.0,1.0
2018-03-19,59.44,60.21,59.37,60.21,11934,53.3016360749973,53.9921182381492,53.2388649692562,53.9921182381492,13308.3524678663,0.0,1.0
2018-03-20,59.6,59.63,59.529,59.559,2562,53.4451128881197,53.4720147905802,53.3814450522967,53.4083469547571,2857.04701044691,0.0,1.0
2018-03-21,59.71,59.83,59.71,59.83,5356,53.5437531971414,53.6513608069833,53.5437531971414,53.6513608069833,5972.81178296395,0.0,1.0
2018-03-22,58.77,58.82,58.77,58.82,4088,52.8630929185779,52.9080674744045,52.8630929185779,52.9080674744045,4544.7919661085,0.180953,1.0
2018-03-23,56.683,58.16,56.631,58.16,27194,50.9858549583759,52.3144033374934,50.9390814203162,52.3144033374934,30232.6498841376,0.0,1.0
2018-03-26,58.08,58.14,57.3,57.35,3117,52.2424440481709,52.2964135151628,51.540840977276,51.5858155331026,3465.29270018596,0.0,1.0
2018-03-27,57.12,58.42,57.12,58.42,6710,51.3789325763003,52.5482710277917,51.3789325763003,52.5482710277917,7459.77350601469,0.0,1.0
2018-03-28,57.04,57.25,56.722,56.739,2577,51.3069732869777,51.4958664214494,51.0209351119206,51.0362264609017,2864.95325260803,0.0,1.0
2018-03-29,57.791,57.88,57.07,57.3,7901,51.9824911154932,52.0625458248645,51.3339580204737,51.540840977276,8783.85550983935,0.0,1.0
2018-04-02,56.41,56.56,56.03,56.5,5735,50.7402938835627,50.8752175510425,50.3984872592806,50.8212480840505,6375.8272812212,0.0,1.0
2018-04-03,57.004,57.004,56.36,56.64,3235,51.2745916067826,51.2745916067826,50.6953193277361,50.947176840365,3596.47798687892,0.0,1.0
2018-04-04,57.83,57.83,56.759,56.759,1252,52.0175712690379,52.0175712690379,51.0542162832323,51.0542162832323,1391.89812660662,0.0,1.0
2018-04-05,58.082,58.082,58.082,58.082,169,52.244243030404,52.244243030404,52.244243030404,52.244243030404,187.884012297538,0.0,1.0
2018-04-06,56.7,58.06,56.67,58.06,8547,51.0011463073569,52.2244542258403,50.974161573861,52.2244542258403,9502.0393674974,0.0,1.0
2018-04-09,57.06,57.9,57.06,57.3,5093,51.3249631093084,52.0805356471951,51.3249631093084,51.540840977276,5662.0903824341,0.0,1.0
2018-04-10,58.11,58.21,57.74,57.88,3708,52.2694287816668,52.35937789332,51.9366170685501,52.0625458248645,4122.33087336848,0.0,1.0
2018-04-11,57.84,58.07,57.76,57.76,10666,52.0265661802032,52.2334491370056,51.9546068908807,51.9546068908807,11857.8158293819,0.0,1.0
2018-04-12,58.41,58.45,58.28,58.28,2816,52.5392761166264,52.5752557612877,52.4223422714773,52.4223422714773,3130.65904514715,0.0,1.0
2018-04-13,58.29,58.75,58.08,58.75,3081,52.4313371826426,52.8451030962472,52.2424440481709,52.8451030962472,3425.27007034743,0.0,1.0
2018-04-16,58.67,58.829,58.61,58.72,3196,52.7731438069247,52.9161628944533,52.7191743399328,52.8181183627513,3553.12013788717,0.0,1.0
2018-04-17,59.3,59.3,59.133,59.133,14290,53.3398232103398,53.3398232103398,53.1896081938789,53.1896081938789,15886.7605664605,0.0,1.0
2018-04-18,59.45,59.48,59.45,59.48,571,53.4747468778195,53.5017316113155,53.4747468778195,53.5017316113155,634.803378827778,0.0,1.0
2018-04-19,58.95,59.2,58.84,59.2,2291,53.0250013195536,53.2498740986866,52.9260572967351,53.2498740986866,2546.99569333527,0.0,1.0
2018-04-20,58.426,58.99,58.425,58.99,2602,52.5536679744909,53.0609809642149,52.5527684833744,53.0609809642149,2892.74674555145,0.0,1.0
2018-04-23,58.46,58.66,58.46,58.66,3542,52.584250672453,52.7641488957594,52.584250672453,52.7641488957594,3937.78208022415,0.0,1.0
2018-04-24,57.53,58.94,57.51,58.94,18478,51.7477239340784,53.0160064083883,51.7297341117477,53.0160064083883,20542.7265043427,0.0,1.0
2018-04-25,57.788,57.788,57.53,57.53,521,51.9797926421436,51.9797926421436,51.7477239340784,51.7477239340784,579.216392940932,0.0,1.0
2018-04-26,58.57,58.61,58.19,58.19,20663,52.6831946952715,52.7191743399328,52.3413880709894,52.3413880709894,22971.8777875978,0.0,1.0
2018-04-27,58.404,58.7,58.404,58.7,1965,52.5338791699272,52.8001285404207,52.5338791699272,52.8001285404207,2184.56854535304,0.0,1.0
2018-04-30,58.404,58.404,58.404,58.404,243,52.5338791699272,52.5338791699272,52.5338791699272,52.5338791699272,270.15275141007,0.0,1.0
2018-05-01,58.404,58.404,58.404,58.404,178,52.5338791699272,52.5338791699272,52.5338791699272,52.5338791699272,197.889669757171,0.0,1.0
2018-05-02,58.06,58.09,58.038,58.09,3851,52.2244542258403,52.2514389593362,52.2046654212765,52.2514389593362,4281.30965300485,0.0,1.0
2018-05-03,57.57,57.74,56.951,57.55,42035,51.7837035787396,51.9366170685501,51.2269185776064,51.765713756409,46731.9790350712,0.0,1.0
2018-05-04,58.4,58.4,58.04,58.05,2964,52.5302812054611,52.5302812054611,52.2064644035096,52.2154593146749,3295.19652337221,0.0,1.0
2018-05-07,58.667,58.69,58.529,58.589,17429,52.7704453335751,52.7911336292553,52.6463155594937,52.7002850264856,19376.5115404367,0.0,1.0
2018-05-08,58.47,58.49,58.29,58.469,32517,52.5932455836183,52.611235405949,52.4313371826426,52.5923460925018,36150.4404016512,0.0,1.0
2018-05-09,59.03,59.13,58.625,58.81,80200,53.0969606088762,53.1869097205293,52.7326667066808,52.8990725632392,89161.5253625004,0.0,1.0
2018-05-10,59.629,59.7,59.36,59.36,4895,53.6357557876787,53.6996196569525,53.3937926773317,53.3937926773317,5441.9659183222,0.0,1.0
2018-05-11,59.71,59.83,59.625,59.76,14441,53.7086145681178,53.8165535021017,53.6321578232126,53.7535891239444,16054.6332638388,0.0,1.0
2018-05-14,59.709,60.005,59.709,60.005,4211,53.7077150770013,53.9739644474947,53.7077150770013,53.9739644474947,4681.53595139014,0.0,1.0
2018-05-15,59.258,59.39,59.244,59.33,13463,53.3020445834454,53.4207774108276,53.289451707814,53.3668079438357,14967.3518198921,0.0,1.0
2018-05-16,59.51,59.63,59.4,59.4,3476,53.5287163448115,53.6366552787953,53.429772321993,53.429772321993,3864.40725885351,0.0,1.0
2018-05-17,59.37,59.71,59.37,59.5,1076,53.402787588497,53.7086145681178,53.402787588497,53.5197214336461,1196.23193628492,0.0,1.0
2018-05-18,59.41,59.54,59.304,59.54,6762,53.4387672331583,53.5557010783074,53.3434211748059,53.5557010783074,7517.583971337,0.0,1.0
2018-05-21,59.742,59.89,59.715,59.82,1794,53.7373982838469,53.8705229690936,53.7131120237005,53.8075585909363,1994.46105362002,0.0,1.0
2018-05-22,59.92,59.97,59.84,59.97,1561,53.8975077025895,53.9424822584161,53.825548413267,53.9424822584161,1735.42569938732,0.0,1.0
2018-05-23,59.81,59.81,59.349,59.38,1154,53.798563679771,53.798563679771,53.3838982750498,53.4117824996623,1282.9476342684,0.0,1.0
2018-05-24,59.75,59.75,59.4843,59.4843,2011,53.7445942127791,53.7445942127791,53.5055994231166,53.5055994231166,2235.70857236893,0.0,1.0
2018-05-25,59.59,59.67,59.51,59.66,2467,53.600675634134,53.6726349234566,53.5287163448115,53.6636400122912,2742.66188365697,0.0,1.0
2018-05-29,58.82,59.28,58.667,59.28,4145,52.9080674744045,53.3218333880091,52.7704453335751,53.3218333880091,4608.1611300195,0.0,1.0
2018-05-30,59.7,59.8,59.298,59.35,17210,53.6996196569525,53.7895687686057,53.3380242281067,53.3847977661664,19133.0405422523,0.0,1.0
2018-05-31,59.33,59.51,59.32,59.51,941,53.3668079438357,53.5287163448115,53.3578130326704,53.5287163448115,1046.14707439044,0.0,1.0
2018-06-01,59.9,59.97,59.78,59.78,1777,53.8795178802589,53.9424822584161,53.7715789462751,53.7715789462751,1975.56147841849,0.0,1.0
2018-06-04,60.23,60.23,59.97,59.97,2674,54.1763499487144,54.1763499487144,53.9424822584161,53.9424822584161,2972.79200522851,0.0,1.0
2018-06-05,60.25,60.26,60.195,60.195,6875,54.194339771045,54.2033346822104,54.1448677596358,54.1448677596358,7643.21055944129,0.0,1.0
2018-06-06,60.69,60.69,60.285,60.39,103600,54.5901158623191,54.5901158623191,54.2258219601237,54.3202685273595,115176.234757544,0.0,1.0
2018-06-07,60.72,60.722,60.545,60.62,15994,54.617100595815,54.6188995780481,54.4596896504219,54.5271514841618,17781.1650454842,0.0,1.0
2018-06-08,60.91,60.91,60.61,60.61,7464,54.7880039079561,54.7880039079561,54.5181565729965,54.5181565729965,8298.02525318832,0.0,1.0
2018-06-11,61.11,61.15,60.81,60.81,9831,54.9679021312624,55.0038817759237,54.6980547963029,54.6980547963029,10929.5131650716,0.0,1.0
2018-06-12,61.04,61.12,60.97,61.08,1229,54.9049377531052,54.9768970424278,54.841973374948,54.9409173977665,1366.32811309867,0.0,1.0
2018-06-13,61.04,61.18,60.975,61.02,2327,54.9049377531052,55.0308665094197,54.8464708305306,54.8869479307746,2587.0183231738,0.0,1.0
2018-06-14,61.06,61.068,61.02,61.068,792,54.9229275754359,54.9301235043681,54.8869479307746,54.9301235043681,880.497856447635,0.0,1.0
2018-06-15,60.98,60.98,60.64,60.655,4202,54.8509682861133,54.8509682861133,54.5451413064925,54.5586336732405,4671.53029393051,0.0,1.0
2018-06-18,60.95,60.95,60.57,60.74,6145,54.8239835526173,54.8239835526173,54.4821769283352,54.6350904181457,6831.64056549334,0.0,1.0
2018-06-19,60.615,60.65,60.479,60.49,5747,54.5226540285792,54.5541362176578,54.4003232367308,54.4102176390127,6389.16815783404,0.0,1.0
2018-06-20,60.829,60.93,60.81,60.86,9128,54.715145127517,54.8059937302867,54.6980547963029,54.7430293521295,10147.9601435025,0.0,1.0
2018-06-21,60.46,60.74,60.44,60.74,3182,54.3832329055167,54.6350904181457,54.3652430831861,54.6350904181457,3537.55578183886,0.0,1.0
2018-06-22,60.594,60.594,60.488,60.518,2723,54.503764715132,54.503764715132,54.4084186567796,54.4354033902756,3027.26725139762,0.0,1.0
2018-06-25,59.41,60.33,59.41,60.33,2890,53.4387672331583,54.2662990603676,53.4387672331583,54.2662990603676,3212.92778425968,0.0,1.0
2018-06-26,59.77,59.77,59.629,59.629,1343,53.9741857223094,53.9741857223094,53.8468582973998,53.8468582973998,1487.21298757493,0.235246,1.0
2018-06-27,59.49,60.009,59.49,59.83,3084,53.7213369352549,54.190010222688,53.7213369352549,54.0283676052496,3415.16370341109,0.0,1.0
2018-06-28,59.445,59.445,59.04,59.05,15588,53.6807005230497,53.6807005230497,53.3149728132031,53.3240031270264,17261.8585631557,0.0,1.0
2018-06-29,59.89,60.0,59.79,59.83,7405,54.0825494881899,54.181882940247,53.9922463499561,54.0283676052496,8200.15798435768,0.0,1.0
2018-07-02,59.424,59.424,59.18,59.36,9142,53.6617368640206,53.6617368640206,53.4413972067303,53.603942855551,10123.6791752867,0.0,1.0
2018-07-03,59.57,59.9,59.562,59.88,1926,53.7935794458419,54.0915798020133,53.7863551947832,54.0735191743665,2132.81624279175,0.0,1.0
2018-07-05,59.98,59.98,59.62,59.63,24780,54.1638223126003,54.1638223126003,53.8387310149588,53.8477613287822,27440.9067997817,0.0,1.0
2018-07-06,60.54,60.55,59.94,60.11,11432,54.6695198867092,54.6785502005326,54.1277010573068,54.2812163923041,12659.5821846289,0.0,1.0
2018-07-09,60.9,60.92,60.878,60.92,5779,54.9946111843507,55.0126718119975,54.9747444939393,55.0126718119975,6399.55610960204,0.0,1.0
2018-07-10,61.21,61.22,61.06,61.12,2598,55.2745509128753,55.2835812266987,55.1390962055247,55.193278088465,2876.97642719261,0.0,1.0
2018-07-11,60.81,60.92,60.81,60.91,5951,54.9133383599403,55.0126718119975,54.9133383599403,55.0036414981741,6590.0256806094,0.0,1.0
2018-07-12,61.32,61.38,61.25,61.3,12821,55.3738843649324,55.4280662478727,55.3106721681688,55.3558237372857,14197.7347086361,0.0,1.0
2018-07-13,61.43,61.43,61.38,61.38,1086,55.4732178169896,55.4732178169896,55.4280662478727,55.4280662478727,1202.61601229067,0.0,1.0
2018-07-16,61.335,61.56,61.28,61.56,6535,55.3874298356675,55.5906118966934,55.3377631096389,55.5906118966934,7236.736317053,0.0,1.0
2018-07-17,61.66,61.7,61.2,61.2,8419,55.6809150349272,55.7170362902207,55.265520599052,55.265520599052,9323.04254831969,0.0,1.0
2018-07-18,61.74,61.78,61.61,61.61,1759,55.7531575455142,55.7892788008077,55.6357634658103,55.6357634658103,1947.88357791832,0.0,1.0
2018-07-19,61.55,61.69,61.52,61.69,52006,55.5815815828701,55.7080059763973,55.5544906413999,55.7080059763973,57590.4680802843,0.0,1.0
2018-07-20,61.478,61.59,61.46,61.589,25928,55.5165633233418,55.6177028381636,55.5003087584597,55.6167998067812,28712.1804481331,0.0,1.0
2018-07-23,61.58,61.58,61.352,61.352,893,55.6086725243402,55.6086725243402,55.4027813691672,55.4027813691672,988.891435520785,0.0,1.0
2018-07-24,61.625,61.98,61.625,61.98,1344,55.6493089365454,55.9698850772752,55.6493089365454,55.9698850772752,1488.32036880172,0.0,1.0
2018-07-25,62.11,62.127,61.815,61.85,5308,56.087279156979,56.1026306904788,55.8208848991895,55.8524909975713,5877.97955178536,0.0,1.0
2018-07-26,62.29,62.29,62.231,62.28,5986,56.2498248057998,56.2498248057998,56.1965459542419,56.2407944919764,6628.78402354694,0.0,1.0
2018-07-27,61.752,62.51,61.7,62.51,11968,55.7639939221022,56.448491709914,55.7170362902207,56.448491709914,13253.1385221867,0.0,1.0
2018-07-30,61.44,61.92,61.414,61.92,10982,55.4822481308129,55.9157031943349,55.4587693148722,55.9157031943349,12161.2606325748,0.0,1.0
2018-07-31,61.835,61.89,61.68,61.7,7079,55.8389455268362,55.8886122528648,55.6989756625739,55.7170362902207,7839.15170442513,0.0,1.0
2018-08-01,61.772,62.01,61.725,62.01,9014,55.782054549749,55.9969760187453,55.7396120747791,55.9969760187453,9981.93437825795,0.0,1.0
2018-08-02,62.098,62.16,61.56,61.56,1171,56.076442780391,56.1324307260959,55.5906118966934,55.5906118966934,1296.74341656757,0.0,1.0
2018-08-03,62.4,62.4,62.234,62.259,19896,56.3491582578569,56.3491582578569,56.1992550483889,56.2218308329473,22032.456888154,0.0,1.0
2018-08-06,62.647,62.74,62.372,62.372,6883,56.5722070092942,56.6561889278516,56.3238733791514,56.3238733791514,7622.10498397488,0.0,1.0
2018-08-07,62.91,62.91,62.84,62.86,4391,56.809704262849,56.809704262849,56.7464920660854,56.7645526937321,4862.51096682169,0.0,1.0
2018-08-08,62.84,62.85,62.68,62.68,5279,56.7464920660854,56.7555223799087,56.6020070449114,56.6020070449114,5845.86549620853,0.0,1.0
2018-08-09,62.783,62.93,62.751,62.93,6013,56.6950192772921,56.8277648904957,56.6661222730573,56.8277648904957,6658.6833166702,0.0,1.0
2018-08-10,62.158,62.48,62.11,62.48,9725,56.1306246633312,56.4214007684439,56.087279156979,56.4214007684439,10769.2824305035,0.0,1.0
2018-08-13,62.03,62.19,61.965,62.1,1906,56.015036646392,56.159521667566,55.9563396065401,56.0782488431557,2110.66861825601,0.0,1.0
2018-08-14,62.3514,62.43,62.3501,62.4202,2491,56.3052709326753,56.376249199327,56.3040969918782,56.3673994917801,2758.4866359264,0.0,1.0
2018-08-15,61.92,62.17,61.66,62.17,3588,55.9157031943349,56.1414610399193,55.6809150349272,56.1414610399193,3973.28384171173,0.0,1.0
2018-08-16,62.37,62.6,62.312,62.34,12781,56.3220673163868,56.5297645343244,56.2696914962112,56.2949763749166,14153.4394595646,0.0,1.0
2018-08-17,62.63,62.72,62.34,62.34,10138,56.5568554757945,56.6381283002049,56.2949763749166,56.2949763749166,11226.6308771665,0.0,1.0
2018-08-20,62.79,62.83,62.63,62.83,1960,56.7013404969685,56.737461752262,56.5568554757945,56.737461752262,2170.46720450251,0.0,1.0
2018-08-21,63.02,63.14,62.96,62.96,22544,56.9090377149061,57.0174014807866,56.8548558319659,56.8548558319659,24964.802376686,0.0,1.0
2018-08-22,62.93,62.99,62.785,62.785,12505,56.8277648904957,56.881946773436,56.6968253400568,56.6968253400568,13847.8022409714,0.0,1.0
2018-08-23,62.883,62.98,62.812,62.98,11141,56.7853224155259,56.8729164596126,56.7212071873799,56.8729164596126,12337.3342476339,0.0,1.0
2018-08-24,63.232,63.267,63.15,63.15,12445,57.1004803679616,57.1320864663435,57.02643179461,57.02643179461,13781.3593673641,0.0,1.0
2018-08-27,63.74,63.77,63.4,63.4,10123,57.5592203101891,57.5863112516592,57.2521896401943,57.2521896401943,11210.0201587647,0.0,1.0
2018-08-28,63.77,63.83,63.695,63.83,11949,57.5863112516592,57.6404931345994,57.5185838979839,57.6404931345994,13232.0982788778,0.0,1.0
2018-08-29,64.15,64.19,63.83,63.93,8156,57.9294631769474,57.9655844322409,57.6404931345994,57.7307962728332,9031.80128567472,0.0,1.0
2018-08-30,63.87,64.09,63.77,64.02,4191,57.6766143898929,57.8752812940072,57.5863112516592,57.8120690972436,4641.03472146429,0.0,1.0
2018-08-31,63.73,63.93,63.73,63.88,8749,57.5501899963657,57.7307962728332,57.5501899963657,57.6856447037163,9688.4783531594,0.0,1.0
2018-09-04,63.8,63.88,63.56,63.88,15283,57.6134021931293,57.6856447037163,57.3966746613683,57.6856447037163,16924.1072889856,0.0,1.0
2018-09-05,63.6,63.6,63.39,63.55,5470,57.4327959166618,57.4327959166618,57.243159326371,57.387644347545,6057.37531052486,0.0,1.0
2018-09-06,63.436,63.67,63.227,63.67,5037,57.2846987699585,57.4960081134255,57.09596521105,57.4960081134255,5577.87923932608,0.0,1.0
2018-09-07,63.173,63.4,63.075,63.22,11335,57.0472015164037,57.2521896401943,56.9587044409347,57.0896439913736,12552.1662056306,0.0,1.0
2018-09-10,63.41,63.59,63.31,63.59,11535,57.2612199540177,57.4237656028385,57.170916815784,57.4237656028385,12773.642450988,0.0,1.0
2018-09-11,63.61,63.65,63.38,63.38,12334,57.4418262304852,57.4779474857787,57.2341290125476,57.2341290125476,13658.4400511908,0.0,1.0
2018-09-12,63.6,63.67,63.415,63.67,5070,57.4327959166618,57.4960081134255,57.2657351109294,57.4960081134255,5614.42281981006,0.0,1.0
2018-09-13,63.92,64.0,63.89,64.0,4560,57.7217659590098,57.7940084695968,57.6946750175397,57.7940084695968,5049.65839414869,0.0,1.0
2018-09-14,64.02,64.08,63.87,64.0,10476,57.8120690972436,57.8662509801838,57.6766143898929,57.7940084695968,11600.9257318205,0.0,1.0
2018-09-17,63.62,64.1,63.62,64.1,10685,57.4508565443086,57.8843116078305,57.4508565443086,57.8843116078305,11832.368408219,0.0,1.0
2018-09-18,63.96,64.07,63.845,63.859,12485,57.7578872143033,57.8572206663604,57.6540386053345,57.6666810446872,13825.6546164356,0.0,1.0
2018-09-19,63.95,64.03,63.931,64.01,9793,57.7488569004799,57.8210994110669,57.7316993042155,57.8030387834202,10844.584353925,0.0,1.0
2018-09-20,64.63,64.64,64.39,64.39,7742,58.3629182404694,58.3719485542928,58.1461907087084,58.1461907087084,8573.3454577849,0.0,1.0
2018-09-21,64.53,64.77,64.53,64.77,2315,58.2726151022357,58.4893426339966,58.2726151022357,58.4893426339966,2563.58754001189,0.0,1.0
2018-09-24,64.32,64.32,64.18,64.18,13818,58.0829785119448,58.0829785119448,57.9565541184176,57.9565541184176,15301.7937917427,0.0,1.0
2018-09-25,64.168,64.36,64.161,64.36,3418,57.9457177418295,58.1190997672383,57.9393965221531,58.1190997672383,3785.02903315794,0.0,1.0
2018-09-26,63.71,64.2,63.71,64.12,14417,57.7488605126055,58.1930127909162,57.7488605126055,58.1204981332328,15905.1981605682,0.240004,1.0
2018-09-27,64.04,64.18,63.84,63.84,20387,58.0479834755494,58.1748841264954,57.866696831341,57.866696831341,22491.4527918085,0.0,1.0
2018-09-28,63.97,64.02,63.79,63.79,5371,57.9845331500765,58.0298548111286,57.8213751702888,57.8213751702888,5925.42271765357,0.0,1.0
2018-10-01,64.055,64.44,64.042,64.4,25423,58.0615799738651,58.4105567639663,58.0497963419915,58.3742994351247,28047.2950569553,0.0,1.0
2018-10-02,64.19,64.265,64.09,64.18,32609,58.1839484587058,58.2519309502839,58.0933051366015,58.1748841264954,35975.0715695337,0.0,1.0
2018-10-03,64.15,64.42,64.09,64.2,10982,58.1476911298641,58.3924280995455,58.0933051366015,58.1930127909162,12115.6194908344,0.0,1.0
2018-10-04,63.59,64.14,63.24,64.14,14654,57.6400885260804,58.1386267976537,57.3228368987156,58.1386267976537,16166.6625404013,0.0,1.0
2018-10-05,63.23,63.76,62.93,63.76,12947,57.3137725665052,57.7941821736576,57.0418426001925,57.7941821736576,14283.4570704637,0.0,1.0
2018-10-08,63.14,63.22,62.707,63.0,10655,57.2321935766114,57.3047082342947,56.8397079919,57.1052929256654,11754.8648401785,0.0,1.0
2018-10-09,63.134,63.134,63.05,63.05,3310,57.2267549772851,57.2267549772851,57.1506145867175,57.1506145867175,3651.67551581332,0.0,1.0
2018-10-10,61.378,62.429,61.378,62.319,17700,55.6350582411348,56.5877195564503,55.6350582411348,56.4880119021356,19527.0865951347,0.0,1.0
2018-10-11,59.81,61.11,59.53,60.82,28800,54.2137709505405,55.3921341378955,53.9599696486486,55.1292685037932,31772.88666327,0.0,1.0
2018-10-12,60.55,60.597,59.931,60.597,10801,54.8845315341118,54.9271338955008,54.3234493702866,54.9271338955008,11915.9357239576,0.0,1.0
2018-10-15,60.16,60.51,60.16,60.51,3845,54.5310225779053,54.8482742052701,54.5310225779053,54.8482742052701,4241.90101459281,0.0,1.0
2018-10-16,61.46,61.47,60.595,60.595,35583,55.7093857652603,55.7184500974707,54.9253210290587,54.9253210290587,39256.0634076088,0.0,1.0
2018-10-17,61.278,61.52,61.1,61.52,9397,55.5444149190306,55.7637717585228,55.383069805685,55.7637717585228,10367.0074991232,0.0,1.0
2018-10-18,60.53,61.172,60.36,61.172,2608,54.8664028696909,55.4483329976001,54.7123092221137,55.4483329976001,2877.21140339612,0.0,1.0
2018-10-19,60.5,60.99,60.3,60.75,8294,54.8392098730597,55.2833621513704,54.6579232288512,55.0658181783202,9150.1500689292,0.0,1.0
2018-10-22,60.19,60.69,60.108,60.69,2080,54.5582155745365,55.0114321850577,54.4838880504111,55.0114321850577,2294.70848123617,0.0,1.0
2018-10-23,59.87,60.14,58.945,59.35,8271,54.268156943803,54.5128939134844,53.4297062143389,53.796811668861,9124.77588860784,0.0,1.0
2018-10-24,58.05,59.95,58.05,59.95,11676,52.618448481506,54.3406716014864,52.618448481506,54.3406716014864,12881.2578014007,0.0,1.0
2018-10-25,59.08,59.43,58.55,58.55,16432,53.5520746991796,53.8693263265444,53.0716650920271,53.0716650920271,18128.1970017657,0.0,1.0
2018-10-26,58.0,58.42,57.39,57.99,13007,52.5731268204539,52.9538287732917,52.0202025556181,52.5640624882435,14349.6505843456,0.0,1.0
2018-10-29,57.68,58.745,57.0,58.745,6857,52.2830681897203,53.2484195701304,51.6666935994116,53.2484195701304,7564.8154114598,0.0,1.0
2018-10-30,58.296,58.37,57.78,57.89,19338,52.8414310538824,52.9085071122395,52.3737115118246,52.4734191661392,21334.1695241082,0.0,1.0
2018-10-31,59.606,59.606,59.25,59.285,1271,54.0288585734478,54.0288585734478,53.7061683467568,53.7378935094932,1402.19926906306,0.0,1.0
2018-11-01,59.87,59.87,59.508,59.51,5835,54.268156943803,54.268156943803,53.9400281177857,53.9418409842278,6437.31922500626,0.0,1.0
2018-11-02,59.48,59.96,59.11,59.96,2658,53.9146479875965,54.3497359336968,53.5792676958108,54.3497359336968,2932.37266496429,0.0,1.0
2018-11-05,59.86,59.86,59.423,59.423,9941,54.2590926115926,54.2590926115926,53.8629812939971,53.8629812939971,10967.162024985,0.0,1.0
2018-11-06,60.015,60.024,59.829,59.89,3576,54.3995897608541,54.4077476598435,54.2309931817403,54.2862856082238,3945.13342735602,0.0,1.0
2018-11-07,61.51,61.51,60.68,60.79,10197,55.7547074263124,55.7547074263124,55.0023678528473,55.1020755071619,11249.587684214,0.0,1.0
2018-11-08,61.205,61.55,61.205,61.46,3698,55.4782452938945,55.7909647551541,55.4782452938945,55.7093857652603,4079.72690558237,0.0,1.0
2018-11-09,60.75,60.809,60.638,60.809,8103,55.0658181783202,55.1192977383617,54.9642976575635,55.1192977383617,8939.43404973877,0.0,1.0
2018-11-12,59.83,60.87,59.83,60.87,16479,54.2318996149613,55.1745901648453,54.2318996149613,55.1745901648453,18180.0485876398,0.0,1.0
2018-11-13,59.67,60.07,59.659,59.95,19429,54.0868702995945,54.4494435880115,54.0768995341631,54.3406716014864,21434.5630201622,0.0,1.0
2018-11-14,59.22,59.99,58.88,59.99,22797,53.6789753501255,54.3769289303281,53.3707880549711,54.3769289303281,25150.2255993946,0.0,1.0
2018-11-15,59.88,59.98,58.85,58.9,13437,54.2772212760134,54.3678645981176,53.3435950583398,53.388916719392,14824.0374338319,0.0,1.0
2018-11-16,60.01,60.158,59.6,59.82,6711,54.3950575947489,54.5292097114632,54.0234199741216,54.2228352827509,7403.74452768072,0.0,1.0
2018-11-19,59.02,59.7,58.86,59.7,6626,53.497688705917,54.1140632962258,53.3526593905503,54.1140632962258,7309.97038301483,0.0,1.0
2018-11-20,57.96,58.35,57.83,58.04,31726,52.5368694916122,52.8903784478187,52.4190331728767,52.6093841492956,35000.9236902397,0.0,1.0
2018-11-21,58.19,58.45,58.19,58.45,3591,52.7453491324519,52.9810217699229,52.7453491324519,52.9810217699229,3961.68180582648,0.0,1.0
2018-11-23,58.08,58.08,57.86,57.86,1053,52.6456414781373,52.6456414781373,52.446226169508,52.446226169508,1161.69616862581,0.0,1.0
2018-11-26,58.78,58.78,58.398,58.51,3590,53.2801447328669,53.2801447328669,52.9338872424287,53.0354077631855,3960.57858059511,0.0,1.0
2018-11-27,59.02,59.02,58.45,58.66,23744,53.497688705917,53.497688705917,52.9810217699229,53.1713727463418,26194.9798934959,0.0,1.0
2018-11-28,60.35,60.35,58.96,59.06,44483,54.7032448899033,54.7032448899033,53.4433027126545,53.5339460347587,49074.7679667444,0.0,1.0
2018-11-29,60.13,60.42,59.76,60.0,21805,54.503829581274,54.7666952153763,54.1684492894883,54.3859932625385,24055.826169882,0.0,1.0
2018-11-30,60.57,60.57,60.12,60.19,15958,54.9026601985326,54.9026601985326,54.4947652490636,54.5582155745365,17605.2682420994,0.0,1.0
2018-12-03,61.23,61.4,60.97,61.36,11823,55.5009061244205,55.6549997719977,55.2652334869495,55.618742443156,13043.4319104111,0.0,1.0
2018-12-04,59.31,61.28,59.31,61.28,16504,53.7605543400193,55.5462277854727,53.7605543400193,55.5462277854727,18207.6292184239,0.0,1.0
2018-12-06,59.41,59.41,57.86,58.55,58031,53.8511976621235,53.8511976621235,52.446226169508,53.0716650920271,64021.2634012577,0.0,1.0
2018-12-07,57.93,59.425,57.84,59.33,27278,52.5096764949809,53.8647941604392,52.4280975050871,53.7786830044402,30093.7778611347,0.0,1.0
2018-12-10,58.02,58.2,56.99,57.85,49254,52.5912554848747,52.7544134646623,51.6576292672012,52.4371618372975,54338.2555455799,0.0,1.0
2018-12-11,58.02,58.728,58.02,58.72,5382,52.5912554848747,53.2330102053727,52.5912554848747,53.2257587396043,5937.55819519858,0.0,1.0
2018-12-12,58.565,59.02,58.535,58.64,7716,53.0852615903428,53.497688705917,53.0580685937115,53.153244081921,8512.48588520108,0.0,1.0
2018-12-13,58.145,58.75,58.068,58.58,6752,52.704559637505,53.2529517362356,52.6347642794848,53.0988580886584,7448.97676216663,0.0,1.0
2018-12-14,57.193,57.91,57.16,57.91,18792,51.8416352110727,52.4915478305601,51.8117229147783,52.4915478305601,20731.8085477837,0.0,1.0
2018-12-17,55.55,56.873,55.4712,56.4,27410,50.6200532877384,51.8256397953834,50.5482466234887,51.394617559468,30079.4922388757,0.29532,1.0
2018-12-18,55.77,56.3,55.45,56.28,36294,50.8205287463037,51.3034923510292,50.5289280792997,51.2852673093415,39828.7154803996,0.0,1.0
2018-12-19,54.9996,56.46,54.913,55.63,45971,50.1185001404914,51.4492926845313,50.0395857099834,50.6929534544895,50448.1699275211,0.0,1.0
2018-12-20,53.92,54.95,53.52,54.76,120607,49.1347123901864,50.0733020371058,48.7702115564313,49.9001641410721,132353.058024592,0.0,1.0
2018-12-21,52.85,54.77,52.74,54.44,132201,48.1596726598916,49.909276661916,48.0594349306089,49.6085634740681,145076.211363429,0.0,1.0
2018-12-24,51.48,52.76,51.47,52.34,67070,46.9112573042804,48.0776599722967,46.9021447834365,47.6949340968538,73602.0264305505,0.0,1.0
2018-12-26,54.1,54.1,51.354,51.9,71465,49.2987377653762,49.2987377653762,46.7964395416475,47.2939831797232,78425.060665861,0.0,1.0
2018-12-27,54.22,54.22,52.557,52.91,36780,49.4080880155028,49.4080880155028,47.892675799166,48.2143477849548,40362.0475937922,0.0,1.0
2018-12-28,54.26,55.14,54.17,54.83,58510,49.4445380988783,50.2464399331395,49.3625254112834,49.9639517869793,64208.3579312883,0.0,1.0
2018-12-31,54.93,54.93,54.31,54.85,170980,50.055076995418,50.055076995418,49.4901007030977,49.982176828667,187631.943925683,0.0,1.0
2019-01-02,54.73,54.969,53.92,53.92,24215,49.8728265785405,50.0906158267092,49.1347123901864,49.1347123901864,26573.3274193496,0.0,1.0
2019-01-03,53.46,54.34,53.46,54.25,20626,48.7155364313681,49.5174382656293,48.7155364313681,49.4354255780344,22634.7904749744,0.0,1.0
2019-01-04,55.41,55.428,54.315,54.315,36251,50.4924779959242,50.5088805334431,49.4946569635196,49.4946569635196,39781.5276596673,0.0,1.0
2019-01-07,55.77,56.11,55.42,55.42,4123,50.8205287463037,51.1303544549956,50.501590516768,50.501590516768,4524.54383439928,0.0,1.0
2019-01-08,56.4,56.46,55.8,56.46,21027,51.394617559468,51.4492926845313,50.8478663088354,51.4492926845313,23074.8443380824,0.0,1.0
2019-01-09,56.55,56.75,56.3,56.506,21712,51.5313053721262,51.7135557890037,51.3034923510292,51.4912102804131,23826.5572962593,0.0,1.0
2019-01-10,56.78,56.78,56.11,56.33,33490,51.7408933515353,51.7408933515353,51.1303544549956,51.3308299135609,36751.6306121834,0.0,1.0
2019-01-11,56.775,56.8,56.508,56.64,11621,51.7363370911134,51.7591183932231,51.4930327845819,51.6133180597211,12752.7829006922,0.0,1.0
2019-01-14,56.59,56.669,56.438,56.48,21412,51.5677554555017,51.6397443701683,51.4292451386747,51.467517726219,23497.3399423132,0.0,1.0
2019-01-15,57.11,57.14,56.49,56.68,13341,52.0416065393833,52.0689441019149,51.4766302470629,51.6497681430966,14640.2957299832,0.0,1.0
2019-01-16,57.26,57.48,57.13,57.13,13052,52.1782943520415,52.3787698106068,52.0598315810711,52.0598315810711,14323.1496790151,0.0,1.0
2019-01-17,57.7,57.75,57.25,57.25,6553,52.5792452691721,52.6248078733914,52.1691818311976,52.1691818311976,7191.20440136271,0.0,1.0
2019-01-18,58.309,58.93,57.97,58.93,14543,53.1341977885642,53.700085332969,52.8252833319567,53.700085332969,15959.3599281273,0.0,1.0
2019-01-22,57.5,58.23,57.35,58.23,35471,52.3969948522945,53.0622088738976,52.2603070396364,53.0622088738976,38925.5625394075,0.0,1.0
2019-01-23,57.8,58.082,57.278,57.8,15969,52.6703704776108,52.9273435654082,52.1946968895604,52.6703704776108,17524.2397505511,0.0,1.0
2019-01-24,57.82,57.903,57.59,57.67,71937,52.6885955192986,52.7642294423028,52.4790075398894,52.5519077066404,78943.0293027361,0.0,1.0
2019-01-25,58.28,58.42,58.21,58.228,15382,53.1077714781169,53.2353467699312,53.0439838322098,53.0603863697288,16880.0711279966,0.0,1.0
2019-01-28,57.9,57.93,57.52,57.93,31737,52.7614956860496,52.7888332485812,52.4152198939823,52.7888332485812,34827.9038739583,0.0,1.0
2019-01-29,57.76,58.03,57.65,57.933,30084,52.6339203942353,52.87995845702,52.5336826649527,52.7915670048344,33013.9162537153,0.0,1.0
2019-01-30,58.7,58.84,57.97,58.24,45071,53.4904973535598,53.6180726453741,52.8252833319567,53.0713213947414,49460.5178656827,0.0,1.0
2019-01-31,59.23,59.254,58.52,58.52,32828,53.9734609582853,53.9953310083106,53.32647197837,53.32647197837,36025.1576511423,0.0,1.0
2019-02-01,59.2,59.438,59.06,59.42,18226,53.9461233957537,54.1630013918379,53.8185481039394,54.146598854319,20001.0516434056,0.0,1.0
2019-02-04,59.504,59.6,59.185,59.37,9015,54.2231440294075,54.3106242295087,53.9324546144878,54.1010362500996,9892.98148608041,0.0,1.0
2019-02-05,59.925,59.93,59.65,59.65,38078,54.6067811569348,54.6113374173567,54.3561868337281,54.3561868337281,41786.4613451991,0.0,1.0
2019-02-06,59.9,60.0,59.71,60.0,13809,54.5839998548251,54.6751250632638,54.4108619587914,54.6751250632638,15153.8748021391,0.0,1.0
2019-02-07,59.32,59.62,58.955,59.62,16380,54.0554736458802,54.3288492711965,53.7228666350787,54.3288492711965,17975.2675254572,0.0,1.0
2019-02-08,59.25,59.27,58.95,59.2,12884,53.991685999973,54.0099110416608,53.7183103746567,53.9461233957537,14138.7879608053,0.0,1.0
2019-02-11,59.5,59.67,59.328,59.67,9825,54.21949902107,54.3744118754159,54.0627636625553,54.3744118754159,10781.8683417349,0.0,1.0
2019-02-12,60.19,60.27,59.914,59.94,14564,54.8482629592975,54.9211631260485,54.5967573840065,54.6204499382006,15982.4051429035,0.0,1.0
2019-02-13,60.48,60.558,60.33,60.426,11321,55.1125260637699,55.1836037263522,54.9758382511118,55.063318451213,12423.5655467461,0.0,1.0
2019-02-14,60.41,60.465,60.05,60.3,47531,55.0487384178628,55.0988572825041,54.7206876674832,54.9485006885802,52160.1001680408,0.0,1.0
2019-02-15,60.815,60.846,60.64,60.706,71851,55.4177955120398,55.4460443266559,55.258326397272,55.3184690348416,78848.6536612716,0.0,1.0
2019-02-19,61.06,61.1699,60.8262,60.84,15710,55.6410522727148,55.741198876789,55.428001535385,55.4405768141495,17240.0154349776,0.0,1.0
2019-02-20,61.12,61.28,60.98,61.03,62543,55.6957273977781,55.8415277312801,55.5681521059638,55.6137147101832,68634.1365595038,0.0,1.0
2019-02-21,60.8265,61.11,60.7513,60.9124,9101,55.4282749110103,55.6866148769342,55.3597487542643,55.5065514650592,9987.35712754496,0.0,1.0
2019-02-22,61.3001,61.35,61.12,61.28,26556,55.8598438981763,55.9053153771873,55.6957273977781,55.8415277312801,29142.3201713091,0.0,1.0
2019-02-25,61.43,61.82,61.43,61.82,14187,55.9782155439383,56.3336038568495,55.9782155439383,56.3336038568495,15568.6886681112,0.0,1.0
2019-02-26,61.46,61.495,61.17,61.17,33600,56.0055531064699,56.0374469294235,55.7412900019975,55.7412900019975,36872.3436419636,0.0,1.0
2019-02-27,61.44,61.44,61.126,61.3,20567,55.9873280647822,55.9873280647822,55.7011949102844,55.8597527729679,22570.044395365,0.0,1.0
2019-02-28,61.26,61.36,61.126,61.25,31265,55.8233026895924,55.9144278980312,55.7011949102844,55.8141901687485,34309.9352370831,0.0,1.0
2019-03-01,61.6,61.68,61.385,61.6,29349,56.1331283982842,56.2060285650352,55.9372092001408,56.1331283982842,32207.3337365473,0.0,1.0
2019-03-04,61.269,61.859,60.98,61.859,14446,55.8315039583519,56.3691426881406,55.5681521059638,56.3691426881406,15852.9129836847,0.0,1.0
2019-03-05,61.35,61.54,61.189,61.52,18833,55.9053153771873,56.0784532732209,55.7586037916009,56.0602282315332,20667.1680895565,0.0,1.0
2019-03-06,60.92,61.41,60.8,61.41,31589,55.5134769809006,55.9599905022505,55.404126730774,55.9599905022505,34665.4899793448,0.0,1.0
2019-03-07,60.25,60.91,60.178,60.91,10840,54.9029380843608,55.5043644600567,54.8373279342849,55.5043644600567,11895.7203892525,0.0,1.0
2019-03-08,60.237,60.237,59.813,60.01,49891,54.8910918072637,54.8910918072637,54.5047209234833,54.6842375841077,54749.9433524168,0.0,1.0
2019-03-11,61.17,61.17,60.592,60.6,19827,55.7412900019975,55.7412900019975,55.2145862972214,55.2218763138965,21757.974922298,0.0,1.0
2019-03-12,61.35,61.53,61.31,61.37,27334,55.9053153771873,56.0693407523771,55.8688652938118,55.923540418875,29996.0905092093,0.0,1.0
2019-03-13,61.84,62.05,61.628,61.75,18953,56.3518288985373,56.5431918362587,56.1586434566471,56.2698162109424,20798.855031135,0.0,1.0
2019-03-14,61.809,62.06,61.74,62.02,13149,56.3235800839212,56.5523043571026,56.2607036900985,56.5158542737271,14429.5966234577,0.0,1.0
2019-03-15,62.11,62.24,61.949,61.949,15823,56.5978669613219,56.7163297322924,56.4511553757355,56.4511553757355,17364.0206382973,0.0,1.0
2019-03-18,62.36,62.37,62.154,62.34,41536,56.8256799824189,56.8347925032628,56.637962053035,56.8074549407311,45581.2400450178,0.0,1.0
2019-03-19,62.25,62.77,62.2052,62.73,11582,56.7254422531362,57.1992933370179,56.6846181597557,57.1628432536423,12709.9846446792,0.0,1.0
2019-03-20,61.975,62.35,61.77,62.04,30348,56.6755894741035,57.0185236580937,56.4881187868556,56.7350313993285,33185.6680707202,0.220292,1.0
2019-03-21,62.69,62.73,61.86,61.86,12213,57.3294506515781,57.3660302978704,56.5704229910132,56.5704229910132,13354.9678445929,0.0,1.0
2019-03-22,61.47,62.09,61.47,62.09,28031,56.2137714396635,56.7807559571939,56.2137714396635,56.7807559571939,30652.0186401198,0.0,1.0
2019-03-25,61.39,61.552,61.1,61.5,17152,56.1406121470789,56.2887597145627,55.8754097114599,56.2412061743827,18755.7855130154,0.0,1.0
2019-03-26,61.85,62.01,61.58,61.93,18921,56.5612780794402,56.7075966646093,56.3143654669673,56.6344373720247,20690.1945949023,0.0,1.0
2019-03-27,61.52,61.97,61.27,61.97,21552,56.2594959975288,56.671017018317,56.0308732082021,56.671017018317,23567.2043712983,0.0,1.0
2019-03-28,61.73,61.85,61.54,61.77,21444,56.4515391405633,56.5612780794402,56.277785820675,56.4881187868556,23449.1059084132,0.0,1.0
2019-03-29,62.14,62.2,61.97,62.03,6846,56.8264805150592,56.8813499844976,56.671017018317,56.7258864877554,7486.13034177376,0.0,1.0
2019-04-01,62.887,62.91,62.54,62.54,11255,57.5096054095676,57.5306387061856,57.192276977982,57.192276977982,12307.3907386304,0.0,1.0
2019-04-02,63.03,63.03,62.79,62.91,49777,57.6403776450625,57.6403776450625,57.4208997673088,57.5306387061856,54431.3628428969,0.0,1.0
2019-04-03,63.01,63.36,63.01,63.249,16183,57.6220878219163,57.9421597269738,57.6220878219163,57.8406512085127,17696.1798599072,0.0,1.0
2019-04-04,63.15,63.26,63.03,63.26,14647,57.7501165839393,57.8507106112431,57.6403776450625,57.8507106112431,16016.5572766521,0.0,1.0
2019-04-05,63.46,63.53,63.38,63.38,13023,58.0336088427045,58.097623223716,57.9604495501199,57.9604495501199,14240.7063162313,0.0,1.0
2019-04-08,63.65,63.65,63.34,63.34,87508,58.2073621625928,58.2073621625928,57.9238699038277,57.9238699038277,95690.3730569586,0.0,1.0
2019-04-09,63.17,63.43,63.17,63.33,28034,57.7684064070855,58.0061741079853,57.7684064070855,57.9147249922546,30655.2991529777,0.0,1.0
2019-04-10,63.48,63.53,63.3,63.323,17581,58.0518986658506,58.097623223716,57.8872902575354,57.9083235541534,19224.898851698,0.0,1.0
2019-04-11,63.53,63.6,63.398,63.56,13077,58.097623223716,58.1616376047275,57.9769103909515,58.1250579584352,14299.7555476739,0.0,1.0
2019-04-12,63.95,64.04,63.81,64.04,9797,58.4817095097849,58.5640137139426,58.353680747762,58.5640137139426,10713.0614896812,0.0,1.0
2019-04-15,63.92,64.14,63.725,64.14,11905,58.4542747750657,58.6554628296733,58.2759489993909,58.6554628296733,13018.1685245131,0.0,1.0
2019-04-16,64.01,64.12,63.855,64.12,28917,58.5365789792234,58.6371730065271,58.3948328498408,58.6371730065271,31620.8634374922,0.0,1.0
2019-04-17,63.75,64.13,63.712,64.13,6381,58.2988112783235,58.6463179181002,58.2640606143459,58.6463179181002,6977.65084879614,0.0,1.0
2019-04-18,63.902,63.98,63.65,63.67,11420,58.4378139342342,58.5091442445041,58.2073621625928,58.225651985739,12487.818945816,0.0,1.0
2019-04-22,64.0,64.0,63.73,63.93,15802,58.5274340676503,58.5274340676503,58.2805214551774,58.4634196866388,17279.5547269513,0.0,1.0
2019-04-23,64.52,64.595,64.12,64.2,15417,59.0029694694499,59.071556306248,58.6371730065271,58.7103322991117,16858.5555768516,0.0,1.0
2019-04-24,64.51,64.64,64.424,64.53,18440,58.9938245578769,59.1127084083268,58.9151783183485,59.012114381023,20164.2190333491,0.0,1.0
2019-04-25,64.44,64.58,64.227,64.56,12267,58.9298101768654,59.0578389388884,58.735023560359,59.0395491157422,13414.0170760354,0.0,1.0
2019-04-26,64.54,64.547,64.193,64.369,21792,59.0212592925961,59.0276607306972,58.7039308610105,58.8648813046966,23829.6453999319,0.0,1.0
2019-04-29,64.77,64.855,64.64,64.8,59807,59.2315922587767,59.3093240071478,59.1127084083268,59.2590269934959,65399.2108312099,0.0,1.0
2019-04-30,64.85,64.85,64.32,64.73,91471,59.3047515513613,59.3047515513613,58.8200712379885,59.1950126124844,100023.930542271,0.0,1.0
2019-05-01,64.3,65.08,64.3,65.08,24671,58.8017814148424,59.5150845175419,58.8017814148424,59.5150845175419,26977.8442392493,0.0,1.0
2019-05-02,64.06,65.42,63.798,64.36,47568,58.5823035370887,59.8260115110263,58.3427068538743,58.8566508842808,52015.8118751817,0.0,1.0
2019-05-03,64.766,64.82,64.477,64.62,45957,59.2279342941475,59.2773168166421,58.9636463496858,59.0944185851807,50254.1764704786,0.0,1.0
2019-05-06,64.53,64.57,63.82,63.82,47785,59.012114381023,59.0486940273153,58.362825659335,58.362825659335,52253.102305238,0.0,1.0
2019-05-07,63.45,64.07,63.137,64.05,29436,58.0244639311314,58.5914484486618,57.7382281988943,58.5731586255156,32188.3921619124,0.0,1.0
2019-05-08,63.61,63.74,63.22,63.22,97196,58.1707825163005,58.2896663667505,57.8141309649508,57.8141309649508,106284.242579469,0.0,1.0
2019-05-09,63.19,63.23,62.477,62.95,21929,57.7866962302316,57.8232758765239,57.1346640350717,57.5672183524779,23979.4554871102,0.0,1.0
2019-05-10,63.13,63.17,62.292,63.06,16766,57.7318267607932,57.7684064070855,56.9654831709699,57.6678123797817,18333.6928586297,0.0,1.0
2019-05-13,61.82,62.289,61.673,62.289,32240,56.5338433447209,56.962739697498,56.3994131445968,56.962739697498,35254.5781797818,0.0,1.0
2019-05-14,62.41,62.77,61.99,61.99,46397,57.0733931275321,57.4026099441626,56.6893068414632,56.6893068414632,50735.3183563069,0.0,1.0
2019-05-15,62.777,62.91,61.962,62.0,20212,57.4090113822638,57.5306387061856,56.6637010890586,56.6984517530362,22101.9086280939,0.0,1.0
2019-05-16,63.31,63.64,63.31,63.34,158052,57.8964351691084,58.1982172510198,57.8964351691084,57.9238699038277,172830.539406665,0.0,1.0
2019-05-17,62.979,63.512,62.94,63.0,29076,57.5937385960398,58.0811623828845,57.5580734409048,57.6129429103433,31794.730618962,0.0,1.0
2019-05-20,62.54,62.721,62.36,62.475,18857,57.192276977982,57.3577998774546,57.0276685696668,57.1328350527571,20620.2103206,0.0,1.0
2019-05-21,63.05,63.1,62.92,63.02,63283,57.6586674682086,57.704392026074,57.5397836177587,57.6312327334894,69200.2317292534,0.0,1.0
2019-05-22,62.963,63.05,62.828,62.887,22490,57.5791067375229,57.6586674682086,57.4556504312865,57.5096054095676,24592.9113915413,0.0,1.0
2019-05-23,62.098,62.49,61.776,62.49,16207,56.7880718864523,57.1465524201167,56.4936057337994,57.1465524201167,17722.4239627706,0.0,1.0
2019-05-24,62.16,62.46,62.16,62.434,45488,56.8447703382053,57.1191176853975,56.8447703382053,57.0953409153075,49741.3229603571,0.0,1.0
2019-05-28,61.775,62.54,61.741,62.44,16914,56.4926912426421,57.192276977982,56.4615985432937,57.1008278622513,18495.5314929538,0.0,1.0
2019-05-29,61.34,61.359,60.91,61.224,11721,56.0948875892136,56.1122629212024,55.7016563915715,55.988806614966,12816.963735894,0.0,1.0
2019-05-30,61.31,61.547,61.095,61.51,59150,56.0674528544944,56.2841872587761,55.8708372556734,56.2503510859558,64680.7785153254,0.0,1.0
2019-05-31,60.64,60.897,60.56,60.78,16178,55.4547437790986,55.6897680065266,55.3815844865141,55.5827725411216,17690.7123384774,0.0,1.0
2019-06-03,60.5,60.768,60.11,60.34,65939,55.3267150170757,55.571798647234,54.9700634657259,55.1803964319065,72104.5791127987,0.0,1.0
2019-06-04,61.59,61.59,60.88,61.14,20755,56.3235103785403,56.3235103785403,55.6742216568523,55.9119893577522,22695.6814553775,0.0,1.0
2019-06-05,62.24,62.25,61.68,62.22,18629,56.9179296307899,56.927074542363,56.405814582698,56.8996398076438,20370.8913433981,0.0,1.0
2019-06-06,62.65,62.8,62.21,62.25,29265,57.2928710052858,57.4300446788818,56.8904948960707,56.927074542363,32001.402929011,0.0,1.0
2019-06-07,63.35,63.55,62.95,62.95,11398,57.9330148154007,58.1159130468621,57.5672183524779,57.5672183524779,12463.7618515246,0.0,1.0
2019-06-10,63.75,64.04,63.64,63.81,30133,58.2988112783235,58.5640137139426,58.1982172510198,58.353680747762,32950.5646492359,0.0,1.0
2019-06-11,63.62,64.24,63.454,64.24,22820,58.1799274278736,58.746911945404,58.0281218957606,58.746911945404,24953.7678059125,0.0,1.0
2019-06-12,63.501,63.67,63.44,63.63,17501,58.0711029801541,58.225651985739,58.0153190195583,58.1890723394467,19137.4185088201,0.0,1.0
2019-06-13,63.76,63.82,63.62,63.65,7683,58.3079561898966,58.362825659335,58.1799274278736,58.2073621625928,8401.39342913348,0.0,1.0
2019-06-14,63.72,63.82,63.531,63.531,9675,58.2713765436043,58.362825659335,58.0985377148733,58.0985377148733,10579.6539667925,0.0,1.0
2019-06-17,63.41,63.62,63.41,63.62,13811,58.2570181179434,58.4499525731519,58.2570181179434,58.4499525731519,15032.6181856236,0.294299,1.0
2019-06-18,64.05,64.35,63.98,63.98,34751,58.8450088385787,59.1206294888765,58.7806973535092,58.7806973535092,37824.8146092684,0.0,1.0
2019-06-19,64.38,64.4,64.0,64.0,38884,59.1481915539063,59.1665662639262,58.7990720635291,58.7990720635291,42323.3890036774,0.0,1.0
2019-06-20,64.829,64.96,64.65,64.7623,18368,59.560703793852,59.681058144482,59.3962501391743,59.4994241359358,19992.6964617721,0.0,1.0
2019-06-21,64.879,65.02,64.765,64.91,14803,59.6066405689016,59.7361822745416,59.5019047217885,59.6351213694324,16112.3631164859,0.0,1.0
2019-06-24,64.725,64.97,64.71,64.97,21321,59.4651553017488,59.690245499492,59.4513742692339,59.690245499492,23206.8968456796,0.0,1.0
2019-06-25,64.07,64.55,64.06,64.55,26137,58.8633835485986,59.3043765890751,58.8541961935887,59.3043765890751,28448.8843326076,0.0,1.0
2019-06-26,64.026,64.22,64.016,64.18,19676,58.8229591865549,59.0011938737475,58.813771831545,58.9644444537078,21416.3923988364,0.0,1.0
2019-06-27,64.27,64.3,64.079,64.218,21707,59.0471306487971,59.0746927138269,58.8716521681075,58.9993564027455,23627.0395304707,0.0,1.0
2019-06-28,64.53,64.63,64.33,64.34,22588,59.2860018790552,59.3778754291545,59.1022547788567,59.1114421338666,24585.9662281418,0.0,1.0
2019-07-01,65.21,65.5,64.89,65.5,29692,59.9107420197302,60.1771753150181,59.6167466594126,60.1771753150181,32318.3331523811,0.0,1.0
2019-07-02,65.16,65.27,64.97,65.27,18021,59.8648052446806,59.9658661497898,59.690245499492,59.9658661497898,19615.0034264805,0.0,1.0
2019-07-03,65.727,65.74,65.48,65.63,7080,60.3857282737434,60.3976718352563,60.1588006049982,60.2966109301471,7706.24406300884,0.0,1.0
2019-07-05,65.63,65.75,65.33,65.41,26794,60.2966109301471,60.4068591902662,60.0209902798493,60.0944891199287,29163.9976587936,0.0,1.0
2019-07-08,65.41,65.45,65.19,65.3,64809,60.0944891199287,60.1312385399684,59.8923673097103,59.9934282148195,70541.5213954153,0.0,1.0
2019-07-09,65.44,65.44,65.159,65.18,14471,60.1220511849585,60.1220511849585,59.8638865091796,59.8831799547004,15750.9968694634,0.0,1.0
2019-07-10,65.694,65.92,65.533,65.92,15106,60.3554100022106,60.563044225435,60.2074935865508,60.563044225435,16442.1642395214,0.0,1.0
2019-07-11,65.746,65.98,65.68,65.98,21460,60.4031842482622,60.6181683554945,60.3425477051968,60.6181683554945,23358.1917503065,0.0,1.0
2019-07-12,66.128,66.15,65.93,66.015,24132,60.7541412096414,60.7743533906633,60.5722315804449,60.6503240980293,26266.5369673064,0.0,1.0
2019-07-15,66.2,66.43,66.08,66.43,8783,60.8202901657129,61.0315993309412,60.7100419055938,61.0315993309412,9559.8787578258,0.0,1.0
2019-07-16,66.04,66.34,65.97,66.34,23895,60.6732924855541,60.9489131358519,60.6089810004846,60.9489131358519,26008.5737126548,0.0,1.0
2019-07-17,65.636,66.12,65.61,66.12,19448,60.3021233431531,60.7467913256335,60.2782362201273,60.7467913256335,21168.2252171463,0.0,1.0
2019-07-18,65.74,65.83,65.32,65.5,16772,60.3976718352563,60.4803580303456,60.0118029248394,60.1771753150181,18255.5261899413,0.0,1.0
2019-07-19,65.46,65.98,65.38,65.96,15871,60.1404258949784,60.6181683554945,60.0669270548989,60.5997936454747,17274.8304412448,0.0,1.0
2019-07-22,65.58,65.61,65.389,65.58,16294,60.2506741550975,60.2782362201273,60.0751956744079,60.2506741550975,17735.245870433,0.0,1.0
2019-07-23,65.998,66.049,65.668,66.0,29200,60.6347055945124,60.681561105063,60.3315228791848,60.6365430655144,31782.8144971551,0.0,1.0
2019-07-24,66.39,66.39,65.79,65.79,16462,60.9948499109015,60.9948499109015,60.4436086103059,60.4436086103059,17918.1058990468,0.0,1.0
2019-07-25,65.97,66.46,65.92,66.46,20287,60.6089810004846,61.059161395971,60.563044225435,61.059161395971,22081.4369076639,0.0,1.0
2019-07-26,66.45,66.53,66.29,66.33,30291,61.0499740409611,61.1234728810405,60.9029763608023,60.939725780842,32970.3162305933,0.0,1.0
2019-07-29,66.42,66.61,66.25,66.61,18733,61.0224119759313,61.1969717211199,60.8662269407626,61.1969717211199,20389.9816429865,0.0,1.0
2019-07-30,66.23,66.4,66.108,66.14,20143,60.8478522307427,61.0040372659114,60.7357664996216,60.7651660356534,21924.6997402807,0.0,1.0
2019-07-31,65.74,66.4,65.2,66.33,21790,60.3976718352563,61.0040372659114,59.9015546647203,60.939725780842,23717.3810922264,0.0,1.0
2019-08-01,65.11,66.22,64.86,65.72,30501,59.8188684696309,60.8386648757328,59.5891845943828,60.3792971252364,33198.8912663606,0.0,1.0
2019-08-02,64.225,64.88,64.13,64.88,26233,59.0057875512524,59.6075593044026,58.9185076786581,59.6075593044026,28553.3757775298,0.0,1.0
2019-08-05,62.61,63.56,62.049,63.56,36456,57.5220297171493,58.3948284430923,57.0066191010925,58.3948284430923,39680.6262091879,0.0,1.0
2019-08-06,63.28,63.34,62.58,62.77,105464,58.1375825028144,58.192706632874,57.4944676521196,57.6690273973082,114792.559867396,0.0,1.0
2019-08-07,63.36,63.51,62.09,62.395,26225,58.2110813428938,58.3488916680427,57.0442872566332,57.3245015844359,28544.6681571196,0.0,1.0
2019-08-08,64.59,64.59,63.74,63.75,30389,59.3411260091148,59.3411260091148,58.560200833271,58.5693881882809,33076.984580618,0.0,1.0
2019-08-09,64.24,64.49,63.787,64.49,15735,59.0195685837673,59.2492524590155,58.6033814018177,59.2492524590155,17126.8008942718,0.0,1.0
2019-08-12,63.335,63.84,63.301,63.69,25454,58.188112955369,58.6520743833703,58.1568759483352,58.5142640582214,27705.4712400886,0.0,1.0
2019-08-13,64.253,64.59,63.21,63.21,27024,59.0315121452802,59.3411260091148,58.0732710177449,58.0732710177449,29414.3417455863,0.0,1.0
2019-08-14,62.583,63.46,62.463,63.44,46799,57.4972238586225,58.3029548929931,57.3869755985034,58.2845801829732,50938.4909469987,0.0,1.0
2019-08-15,62.61,62.7,62.11,62.49,25485,57.5220297171493,57.6047159122387,57.062661966653,57.4117814570302,27739.213269178,0.0,1.0
2019-08-16,63.45,63.5,63.07,63.07,32790,58.2937675379832,58.3397043130328,57.9446480476059,57.9446480476059,35690.3591562231,0.0,1.0
2019-08-19,64.315,64.33,64.12,64.27,21774,59.0884737463418,59.1022547788567,58.9093203236482,59.0471306487971,23699.965851406,0.0,1.0
2019-08-20,63.76,64.22,63.76,64.22,46776,58.5785755432909,59.0011938737475,58.5785755432909,59.0011938737475,50913.4565383194,0.0,1.0
2019-08-21,64.254,64.346,64.12,64.335,18823,59.0324308807812,59.1169545468726,58.9093203236482,59.1068484563616,20487.9423726011,0.0,1.0
2019-08-22,64.22,64.478,63.83,64.478,52683,59.0011938737475,59.2382276330036,58.6428870283604,59.2382276330036,57342.9457586857,0.0,1.0
2019-08-23,62.61,64.218,62.31,63.891,21451,57.5220297171493,58.9993564027455,57.2464090668515,58.6989298939209,23348.395677345,0.0,1.0
2019-08-26,63.32,63.32,62.75,63.144,55698,58.1743319228541,58.1743319228541,57.6506526872883,58.0126344746794,60624.6302007721,0.0,1.0
2019-08-27,63.15,63.66,62.89,63.66,47705,58.0181468876854,58.4867019931916,57.7792756574273,58.4867019931916,51924.6289584515,0.0,1.0
2019-08-28,63.52,63.52,62.8,62.8,44498,58.3580790230526,58.3580790230526,57.6965894623379,57.6965894623379,48433.9616265208,0.0,1.0
2019-08-29,64.36,64.38,63.95,63.95,37611,59.1298168438865,59.1481915539063,58.7531352884795,58.7531352884795,40937.7889059075,0.0,1.0
2019-08-30,64.31,64.82,64.16,64.82,32374,59.0838800688368,59.5524351743431,58.9460697436879,59.5524351743431,35237.5628948938,0.0,1.0
2019-09-03,63.94,64.02,63.713,64.02,2287170,58.7439479334695,58.817446773549,58.5353949747442,58.817446773549,2489476.02169378,0.0,1.0
2019-09-04,64.63,64.649,64.31,64.6,30215,59.3778754291545,59.3953314036733,59.0838800688368,59.3503133641247,32887.5938366966,0.0,1.0
2019-09-05,65.51,65.67,65.36,65.36,25951,60.186362670028,60.3333603501868,60.0485523448791,60.0485523448791,28246.432158071,0.0,1.0
2019-09-06,65.59,65.71,65.44,65.48,32922,60.2598615101074,60.3701097702265,60.1220511849585,60.1588006049982,35834.0348929911,0.0,1.0
2019-09-09,65.57,65.73,65.395,65.68,26201,60.2414868000875,60.3884844802464,60.0807080874138,60.3425477051968,28518.5452958891,0.0,1.0
2019-09-10,65.48,65.48,65.125,65.25,32634,60.1588006049982,60.1588006049982,59.8326495021458,59.9474914397699,35520.5605582246,0.0,1.0
2019-09-11,65.9,65.93,65.57,65.75,29231,60.5446695154151,60.5722315804449,60.2414868000875,60.4068591902662,31816.5565262446,0.0,1.0
2019-09-12,66.34,66.48,66.109,66.38,29863,60.9489131358519,61.0775361059909,60.7366852351226,60.9856625558916,32504.4585386487,0.0,1.0
2019-09-13,66.23,66.51,66.125,66.51,33221,60.8478522307427,61.1050981710206,60.7513850031385,61.1050981710206,36159.4822058216,0.0,1.0
2019-09-16,66.035,66.119,65.891,66.08,24090,60.6686988080491,60.7458725901325,60.5364008959062,60.7100419055938,26220.821960153,0.0,1.0
2019-09-17,66.167,66.18,65.937,66.1,2871979,60.7899718941802,60.8019154556931,60.5786627289518,60.7284166156136,3126012.86975085,0.0,1.0
2019-09-18,66.15,66.23,65.55,66.23,28575,60.7743533906633,60.8478522307427,60.2231120900677,60.8478522307427,31102.5316526098,0.0,1.0
2019-09-19,66.16,66.52,66.16,66.16,38959,60.7835407456732,61.1142855260306,60.7835407456732,60.7835407456732,42405.0229450228,0.0,1.0
2019-09-20,65.95,66.46,65.818,66.46,25496,60.5906062904648,61.059161395971,60.4693332043337,61.059161395971,27751.186247242,0.0,1.0
2019-09-23,65.9,66.02,65.69,65.85,36383,60.5446695154151,60.6549177755342,60.3517350602067,60.4987327403655,39601.169172945,0.0,1.0
2019-09-24,65.173,66.09,65.036,66.062,30713,59.9779631401313,60.8218677048974,59.8518836140976,60.7960996265839,33373.2298364879,0.110167,1.0
2019-09-25,65.636,65.64,64.96,65.227,35477,60.4040567208148,60.4077378748595,59.7819416872467,60.0276587197359,38549.867317067,0.0,1.0
2019-09-26,65.52,65.7,65.14,65.7,70758,60.2973032535161,60.4629551855313,59.9475936192619,60.4629551855313,76886.7579451766,0.0,1.0
2019-09-27,65.12,65.78,64.87,65.78,31395,59.929187849038,60.5365782664269,59.6991157212392,60.5365782664269,34114.3017847991,0.0,1.0
2019-09-30,65.37,65.597,65.283,65.38,41271,60.1592599768368,60.3681654688781,60.0791948763628,60.1684628619488,44845.7190304331,0.0,1.0
2019-10-01,64.72,66.76,64.615,65.78,53540,59.5610724445599,61.4384610073983,59.4644421508843,60.5365782664269,58177.4077897164,0.0,1.0
2019-10-02,63.448,64.35,63.21,64.35,50008,58.3904654583194,59.2205656954176,58.171436792655,59.2205656954176,54339.4809254415,0.0,1.0
2019-10-03,64.1,64.1,62.847,63.4,43272,58.9904935676188,58.9904935676188,57.8373720630911,58.3462916097821,47020.0371661675,0.0,1.0
2019-10-04,64.87,64.88,64.24,64.34,44429,59.6991157212392,59.7083186063511,59.1193339591861,59.2113628103056,48277.2516004727,0.0,1.0
2019-10-07,64.715,65.07,64.528,64.528,53591,59.5564710020039,59.8831734234782,59.3843770504104,59.3843770504104,58232.8251934757,0.0,1.0
2019-10-08,63.59,64.29,63.581,64.29,42068,58.5211464269092,59.1653483847459,58.5128638303084,59.1653483847459,45711.7517911429,0.0,1.0
2019-10-09,64.204,64.39,63.932,64.084,55418,59.0862035727831,59.2573772358654,58.835885097738,58.9757689514396,60218.0721869724,0.0,1.0
2019-10-10,64.578,64.84,64.16,64.28,65181,59.4303914759701,59.6715070659033,59.0457108782905,59.1561454996339,70826.7018517278,0.0,1.0
2019-10-11,65.42,65.88,65.42,65.497,109337,60.2052744023966,60.6286071175464,60.2052744023966,60.2761366177586,118807.307349724,0.0,1.0
2019-10-14,65.3,65.44,65.25,65.265,284466,60.0948397810531,60.2236801726205,60.0488253554934,60.0626296831613,309105.238780528,0.0,1.0
2019-10-15,65.98,66.07,65.615,65.66,49312,60.7206359686659,60.8034619346735,60.3847306620796,60.4261436450834,53583.1963564904,0.0,1.0
2019-10-16,65.76,65.94,65.67,65.759,79477,60.518172496203,60.6838244282181,60.4353465301954,60.5172522076918,86360.9607565052,0.0,1.0
2019-10-17,65.97,66.18,65.838,66.15,83397,60.711433083554,60.904693670905,60.5899550000762,60.8770850155691,90620.4945356552,0.0,1.0
2019-10-18,65.67,65.97,65.44,65.97,80356,60.4353465301954,60.711433083554,60.2236801726205,60.711433083554,87316.096009534,0.0,1.0
2019-10-21,66.19,66.23,65.93,66.16,63396,60.9138965560169,60.9507080964648,60.6746215431062,60.8862879006811,68887.0927201506,0.0,1.0
2019-10-22,65.955,66.34,65.955,66.31,43263,60.6976287558861,61.0519398326962,60.6976287558861,61.0243311773604,47010.2576243276,0.0,1.0
2019-10-23,66.11,66.11,65.794,65.95,60994,60.8402734751213,60.8402734751213,60.5494623055836,60.6930273133301,66277.0416646613,0.0,1.0
2019-10-24,66.3,66.47,66.06,66.47,62701,61.0151282922484,61.1715773391516,60.7942590495616,61.1715773391516,68131.8947669595,0.0,1.0
2019-10-25,66.64,66.71,66.2,66.2,36370,61.3280263860548,61.3924465818385,60.9230994411289,60.9230994411289,39520.2151907357,0.0,1.0
2019-10-28,67.14,67.15,67.0,67.07,45663,61.7881706416525,61.7973735267644,61.6593302500851,61.7237504458688,49618.135448297,0.0,1.0
2019-10-29,67.03,67.25,66.975,67.09,79370,61.686938905421,61.889402377884,61.6363230373053,61.7421562160927,86244.6928701866,0.0,1.0
2019-10-30,67.21,67.27,66.895,67.22,37488,61.8525908374362,61.9078081481079,61.5626999564096,61.8617937225481,40735.0516104013,0.0,1.0
2019-10-31,67.05,67.32,66.715,67.32,103446,61.7053446756449,61.9538225736676,61.3970480243945,61.9538225736676,112406.053907639,0.0,1.0
2019-11-01,67.58,67.66,67.431,67.48,48547,62.1930975865784,62.266720667474,62.0559745984103,62.1010687354589,52751.9353001002,0.0,1.0
2019-11-04,68.0,68.18,67.902,68.18,31809,62.5796187612804,62.7452706932956,62.4894304871833,62.7452706932956,34564.1607094339,0.0,1.0
2019-11-05,67.85,68.17,67.81,68.17,44653,62.4415754846011,62.7360678081836,62.4047639441533,62.7360678081836,48520.6535307099,0.0,1.0
2019-11-06,67.9,67.92,67.705,67.85,49522,62.4875899101609,62.5059956803848,62.3081336504778,62.4415754846011,53811.3856660877,0.0,1.0
2019-11-07,68.09,68.4,68.09,68.37,29534,62.662444727288,62.9477341657586,62.662444727288,62.9201255104227,32092.1098554629,0.0,1.0
2019-11-08,68.35,68.35,67.98,67.98,47316,62.9017197401988,62.9017197401988,62.5612129910565,62.5612129910565,51414.3112995559,0.0,1.0
2019-11-11,68.18,68.25,68.02,68.15,35501,62.7452706932956,62.8096908890793,62.5980245315043,62.7176620379597,38575.9460953067,0.0,1.0
2019-11-12,68.319,68.58,68.215,68.35,35221,62.8731907963518,63.1133860977737,62.7774807911874,62.9017197401988,38271.6936825103,0.0,1.0
2019-11-13,68.345,68.46,68.17,68.26,56170,62.8971182976428,63.0029514764303,62.7360678081836,62.8188937741912,61035.2072384829,0.0,1.0
2019-11-14,68.455,68.47,68.23,68.38,56889,62.9983500338743,63.0121543615422,62.7912851188554,62.9293283955347,61816.4839699137,0.0,1.0
2019-11-15,68.917,69.14,68.67,69.14,55378,63.4235233260465,63.6287476640431,63.1962120637813,63.6287476640431,60174.607556573,0.0,1.0
2019-11-18,69.03,69.11,68.86,69.05,38496,63.5275159278116,63.6011390087072,63.3710668809084,63.5459216980355,41830.3602964685,0.0,1.0
2019-11-19,69.135,69.19,68.93,69.1,44217,63.6241462214871,63.6747620896029,63.4354870766921,63.5919361235953,48046.8890593555,0.0,1.0
2019-11-20,68.791,69.1,68.46,69.06,59773,63.3075669736359,63.5919361235953,63.0029514764303,63.5551245831475,64950.2838217169,0.0,1.0
2019-11-21,68.75,69.02,68.557,69.02,51235,63.2698351446769,63.5183130426996,63.0922194620162,63.5183130426996,55672.7584629459,0.0,1.0
2019-11-22,68.83,68.929,68.64,68.907,85124,63.3434582255725,63.4345667881809,63.1686034084454,63.4143204409346,92497.0799531532,0.0,1.0
2019-11-25,69.36,69.385,69.211,69.211,92850,63.831211136506,63.8542183492859,63.694088148338,63.694088148338,100892.273314815,0.0,1.0
2019-11-26,69.585,69.63,69.42,69.56,45954,64.038276051525,64.0796890345288,63.8864284471778,64.0152688387451,49934.3406344533,0.0,1.0
2019-11-27,69.89,69.9,69.659,69.85,256288,64.3189640474396,64.3281669325515,64.1063774013535,64.2821525069917,278486.579895608,0.0,1.0
2019-11-29,69.587,70.08,69.58,70.08,84098,64.0401166285474,64.4938188645667,64.033674608969,64.4938188645667,91382.2121834062,0.0,1.0
2019-12-02,68.93,69.61,68.917,69.58,57922,63.4354870766921,64.0612832643049,63.4235233260465,64.033674608969,62938.9580499805,0.0,1.0
2019-12-03,68.51,68.61,68.0,68.36,180026,63.0489659019901,63.1409947531096,62.5796187612804,62.9109226253108,195619.088807461,0.0,1.0
2019-12-04,69.038,69.15,68.73,68.73,30582,63.5348782359012,63.637950549155,63.251429374453,63.251429374453,33230.8831719295,0.0,1.0
2019-12-05,69.072,69.3,68.89,69.3,30967,63.5661680452818,63.7759938258343,63.3986755362443,63.7759938258343,33649.2302395246,0.0,1.0
2019-12-06,69.74,69.84,69.43,69.43,46092,64.1809207707603,64.2729496218798,63.8956313322897,63.8956313322897,50084.2936093315,0.0,1.0
2019-12-09,69.48,69.8,69.48,69.72,34411,63.9416457578495,64.236138081432,63.9416457578495,64.1625150005364,37391.5349169206,0.0,1.0
2019-12-10,69.415,69.67,69.379,69.67,472398,63.8818270046218,64.1165005749766,63.8486966182188,64.1165005749766,513315.111786449,0.0,1.0
2019-12-11,69.6,69.7,69.473,69.7,26094,64.0520803791929,64.1441092303125,63.9352037382711,64.1441092303125,28354.1516411068,0.0,1.0
2019-12-12,70.23,70.339,69.6,69.72,44967,64.631862141246,64.7321735889662,64.0520803791929,64.1625150005364,48861.8508793458,0.0,1.0
2019-12-13,70.24,70.53,70.082,70.3,34592,64.6410650263579,64.9079486946046,64.4956594415891,64.6962823370296,37588.2123694783,0.0,1.0
2019-12-16,70.435,70.58,70.38,70.41,38121,65.1017734188129,65.2357942485954,65.0509379316541,65.0786663791953,41243.9246121071,0.305613,1.0
2019-12-17,70.4,70.67,70.4,70.67,63209,65.0694235633482,65.318979591219,65.0694235633482,65.318979591219,68387.1679863246,0.0,1.0
2019-12-18,70.5,70.599,70.41,70.41,45537,65.1618517218189,65.2533555987048,65.0786663791953,65.0786663791953,49267.4535049322,0.0,1.0
2019-12-19,70.722,70.814,70.523,70.66,37515,65.3670422336237,65.4520761394167,65.1831101982671,65.3097367753719,40588.2802608326,0.0,1.0
2019-12-20,71.196,71.25,71.04,71.09,40216,65.8051517047747,65.8550629103488,65.6609637775605,65.7071778567958,43510.5498859028,0.0,1.0
2019-12-23,71.208,71.45,71.18,71.45,34092,65.8162430837912,66.0399192272902,65.7903631994194,66.0399192272902,36884.8634053659,0.0,1.0
2019-12-24,71.211,71.24,71.163,71.19,18024,65.8190159285453,65.8458200945018,65.7746504124794,65.7996060152664,19500.5508042449,0.0,1.0
2019-12-26,71.63,71.63,71.22,71.22,36370,66.2062899125374,66.2062899125374,65.8273344628076,65.8273344628076,39349.4802901901,0.0,1.0
2019-12-27,71.61,71.72,71.51,71.64,69504,66.1878042808432,66.289475255161,66.0953761223726,66.2155327283844,75197.863021429,0.0,1.0
2019-12-30,71.145,71.51,71.09,71.51,35443,65.7681804413864,66.1055953807512,65.7173370943589,66.1055953807512,38340.6111903503,0.011,1.0
2019-12-31,71.32,71.354,70.98,71.16,56728,65.9299547273832,65.9613851600912,65.6156504003037,65.7820468087576,61365.7475836186,0.0,1.0
2020-01-02,71.969,71.97,71.51,71.66,51483,66.5299062223085,66.5308306467999,66.1055953807512,66.2442590544627,55691.9472367691,0.0,1.0
2020-01-03,71.554,71.77,71.32,71.32,43694,66.1462700583732,66.3459457485179,65.9299547273832,65.9299547273832,47266.164414727,0.0,1.0
2020-01-06,71.775,71.79,71.23,71.23,41372,66.3505678709749,66.3644342383461,65.8467565231563,65.8467565231563,44754.3313536432,0.0,1.0
2020-01-07,71.59,71.78,71.543,71.78,51032,66.179549340064,66.355189993432,66.1361013889677,66.355189993432,55204.0761297283,0.0,1.0
2020-01-08,71.97,72.292,71.53,71.53,52055,66.5308306467999,66.828495333034,66.1240838705794,66.1240838705794,56310.7105920404,0.0,1.0
2020-01-09,72.469,72.51,72.27,72.369,76760,66.9921184680137,67.0300198721615,66.808157994223,66.8996760188726,83035.446067525,0.0,1.0
2020-01-10,72.22,72.73,72.22,72.73,97246,66.7619367696525,67.2333932602718,66.7619367696525,67.2333932602718,105196.260920825,0.0,1.0
2020-01-13,72.877,72.9,72.493,72.64,85462,67.3692836605091,67.3905454238115,67.0143046558075,67.1501950560448,92448.8703989425,0.0,1.0
2020-01-14,72.8,73.025,72.69,72.9,45268,67.2981029746705,67.5060984852378,67.1964162806153,67.3905454238115,48968.8453958406,0.0,1.0
2020-01-15,72.92,73.16,72.75,72.86,15412581,67.4090339136397,67.6308957915782,67.2518817501,67.3535684441551,16672622.9597038,0.0,1.0
2020-01-16,73.56,73.56,73.234,73.34,2425452,68.0006655881423,68.0006655881423,67.6993032039425,67.797292200032,2623742.68805851,0.0,1.0
2020-01-17,73.8,73.91,73.6,73.91,1660941,68.2225274660808,68.3242141601359,68.0376425677987,68.3242141601359,1796729.76585254,0.0,1.0
2020-01-21,73.71,73.88,73.62,73.73,2443504,68.1393292618539,68.2964814253936,68.0561310576269,68.1578177516821,2643270.51338955,0.0,1.0
2020-01-22,73.76,74.11,73.704,73.99,2102284,68.1855504864244,68.509099058418,68.1337827149054,68.3981681194487,2274154.37337964,0.0,1.0
2020-01-23,73.84,73.88,73.325,73.69,863372,68.2595044457372,68.2964814253936,67.7834258326609,68.1208407720257,933956.216026723,0.0,1.0
2020-01-24,73.2,74.15,72.92,74.15,508314,67.6678727712346,68.5460760380744,67.4090339136397,68.5460760380744,549870.762537363,0.0,1.0
2020-01-27,72.11,72.44,71.861,72.06,417007,66.6602500755974,66.9653101577628,66.4300683772362,66.6140288510269,451099.039321006,0.0,1.0
2020-01-28,72.85,73.06,72.315,72.56,586959,67.344324199241,67.5384533424372,66.8497570963365,67.076241096732,634945.315116577,0.0,1.0
2020-01-29,72.77,73.28,72.747,73.28,886606,67.2703702399282,67.7418267305474,67.2491084766257,67.7418267305474,959089.691195207,0.0,1.0
2020-01-30,73.11,73.11,72.23,72.45,379114,67.5846745670077,67.5846745670077,66.7711810145666,66.9745544026769,410108.130542518,0.0,1.0
2020-01-31,71.78,73.11,71.57,73.11,409623,66.355189993432,67.5846745670077,66.1610608502358,67.5846745670077,443111.366916595,0.0,1.0
2020-02-03,72.43,72.81,72.19,72.19,407637,66.9560659128487,67.3073472195846,66.7342040349102,66.7342040349102,440963.003239027,0.0,1.0
2020-02-04,73.59,73.77,73.22,73.35,371144,68.0283983228846,68.1947947313385,67.6863612610628,67.8065364449461,401486.550225189,0.0,1.0
2020-02-05,74.28,74.39,73.8,74.39,309071,68.6662512219577,68.7679379160129,68.2225274660808,68.7679379160129,334338.826882961,0.0,1.0
2020-02-06,74.45,74.61,74.243,74.61,253309,68.8234033854975,68.9713113041231,68.6320475157756,68.9713113041231,274018.05377695,0.0,1.0
2020-02-07,74.17,74.43,74.0,74.37,318460,68.5645645279026,68.8049148956693,68.4074123643629,68.7494494261847,344495.416293174,0.0,1.0
2020-02-10,74.67,74.67,73.96,74.11,258604,69.0267767736078,69.0267767736078,68.3704353847064,68.509099058418,279745.94182968,0.0,1.0
2020-02-11,74.85,75.21,74.74,75.1,303301,69.1931731820616,69.5259659989693,69.0914864880065,69.4242793049142,328097.105624367,0.0,1.0
2020-02-12,75.29,75.34,75.085,75.34,269351,69.5999199582822,69.6461411828527,69.410412937543,69.6461411828527,291371.553331604,0.0,1.0
2020-02-13,75.23,75.46,74.875,75.09,330331,69.5444544887975,69.7570721218219,69.2162837943469,69.4150350600001,357336.919423289,0.0,1.0
2020-02-14,75.38,75.45,75.087,75.45,268347,69.6831181625091,69.7478278769078,69.4122617865259,69.7478278769078,290285.472197527,0.0,1.0
2020-02-18,75.21,75.32,74.87,75.32,363046,69.5259659989693,69.6276526930245,69.2116616718898,69.6276526930245,392726.505380807,0.0,1.0
2020-02-19,75.58,75.72,75.39,75.5,250625,69.8680030607911,69.9974224895886,69.6923624074232,69.7940491014783,271114.625725293,0.0,1.0
2020-02-20,75.29,75.65,74.52,75.58,344370,69.5999199582822,69.9327127751899,68.8881130998962,69.8680030607911,372523.665480375,0.0,1.0
2020-02-21,74.44,75.08,74.258,75.08,220556,68.8141591405834,69.405790815086,68.6459138831467,69.405790815086,238587.361162963,0.0,1.0
2020-02-24,72.04,72.738,71.747,72.31,454868,66.5955403611987,67.240788656203,66.3246839852154,66.8451349738794,492055.33196773,0.0,1.0
2020-02-25,69.88,72.5,69.61,72.47,290932,64.5987834597524,67.0207756272474,64.3491888470716,66.9930428925051,314716.888943684,0.0,1.0
2020-02-26,69.59,70.98,69.375,70.24,357280,64.3307003572434,65.6156504003037,64.1319490915902,64.9315762766601,386489.111138684,0.0,1.0
2020-02-27,66.48,69.1,66.43,68.23,442366,61.4557401889573,63.8777323564523,61.4095189643868,63.0734830489254,478531.241989406,0.0,1.0
2020-02-28,66.05,66.05,63.7,64.47,889105,61.0582376576509,61.0582376576509,58.8858401028367,59.5976469612226,961792.994735108,0.0,1.0
2020-03-02,68.94,68.94,65.833,66.71,499503,63.7298244378267,63.7298244378267,60.8576375430149,61.6683578219817,540339.427007126,0.0,1.0
2020-03-03,67.13,69.898,66.469,69.24,728217,62.056616108374,64.6154231005978,61.4455715195518,64.0071517852498,787751.738261529,0.0,1.0
2020-03-04,69.94,69.97,67.82,68.52,311857,64.654248929237,64.6819816639793,62.6944690074471,63.3415661514344,337352.593854614,0.0,1.0
2020-03-05,67.73,69.0,67.12,68.36,543353,62.6112708032202,63.7852899073113,62.0473718634599,63.1936582328087,587774.3450642,0.0,1.0
2020-03-06,66.39,66.75,64.91,65.64,444106,61.3725419847304,61.7053348016381,60.0043937374431,60.6792236161727,480413.494154042,0.0,1.0
2020-03-09,61.36,64.76,61.11,62.52,438129,56.7226867929365,59.8657300637316,56.491580670084,57.7950192029725,473947.849793105,0.0,1.0
2020-03-10,64.34,64.34,61.072,63.82,380751,59.4774717773393,59.4774717773393,56.4564525394104,58.9967710418059,411878.962033041,0.0,1.0
2020-03-11,61.26,62.88,60.44,62.68,625929,56.6302443437955,58.1278120198802,55.8722162608391,57.9429271215982,677101.273079728,0.0,1.0
2020-03-12,55.32,59.38,51.0,56.92,2263567,51.1391628648183,54.8923262999441,47.1456490619258,52.6182420510748,2448622.92272967,0.0,1.0
2020-03-13,60.57,60.59,55.7,58.71,954545,55.9923914447224,56.0108799345506,51.4904441715542,54.2729618906992,1032582.98419132,0.0,1.0
2020-03-16,53.3,57.28,52.5,52.5,503455,49.2718253921695,52.9510348679825,48.5322857990412,48.5322857990412,544614.519279909,0.0,1.0
2020-03-17,56.8,57.248,53.094,54.41,786532,52.5073111121055,52.9214532842574,49.0813939469389,50.2979365776349,850834.22962979,0.0,1.0
2020-03-18,53.88,55.016,51.11,53.44,633563,49.8079915971874,50.8581378194295,47.2473357559809,49.4012448209669,685359.384013541,0.0,1.0
2020-03-19,54.12,55.37,52.015,53.47,868326,50.0298534751259,51.1853840893888,48.0839399207072,49.4289775557092,939315.225925349,0.0,1.0
2020-03-20,51.66,55.064,51.354,54.69,775072,47.7557692262565,50.9025101950172,47.472895331885,50.5567754352298,838437.327442012,0.0,1.0
2020-03-23,49.98,51.64,49.12,51.64,1300647,46.2027360806872,47.7372807364283,45.4077310180744,47.7372807364283,1406980.24780339,0.0,1.0
2020-03-24,54.825,54.96,52.46,52.49,1552263,50.6815727415702,50.8063700479106,48.4953088193848,48.5230415541271,1679166.89185923,0.0,1.0
2020-03-25,55.27,57.3,53.66,55.11,1943128,51.3337255631009,53.2191509818289,49.8383881620408,51.1851206039894,2092127.22010572,0.260469,1.0
2020-03-26,58.37,58.72,55.85,55.85,1610433,54.2129466458875,54.538019993944,51.8724185398803,51.8724185398803,1733921.13924379,0.0,1.0
2020-03-27,56.71,58.35,56.26,56.75,1658956,52.671170195105,54.1943710259985,52.2532187476037,52.7083214348829,1786164.88700574,0.0,1.0
2020-03-30,58.61,58.7,56.865,57.37,469581,54.4358540845548,54.5194443740551,52.8151312492443,53.2841656514402,505588.510970179,0.0,1.0
2020-03-31,57.49,58.89,57.38,58.53,416051,53.3956193707739,54.6959127630001,53.2934534613847,54.361551604999,447953.826022888,0.0,1.0
2020-04-01,55.08,56.21,54.605,55.75,389452,51.1572571741559,52.2067796978814,50.7160862017935,51.7795404404356,419315.212443345,0.0,1.0
2020-04-02,56.34,56.44,54.79,55.06,387738,52.3275212271595,52.4203993266042,50.8879106857662,51.138681554267,417469.782777743,0.0,1.0
2020-04-03,55.545,56.62,54.92,56.3,447895,51.5891403365739,52.5875799056047,51.0086522150444,52.2903699873816,482239.626647987,0.0,1.0
2020-04-06,59.27,59.66,57.51,57.64,407290,55.04884954089,55.4110741287245,53.4141949906628,53.534936519941,438521.031798655,0.0,1.0
2020-04-07,59.37,61.448,59.37,61.13,369994,55.1417276403348,57.0717345467962,55.1417276403348,56.776382190562,398365.171350417,0.0,1.0
2020-04-08,61.27,61.55,59.415,60.1,269367,56.9064115297846,57.1664702082298,55.1835227850849,55.8197377662813,290022.084442309,0.0,1.0
2020-04-09,62.39,62.95,61.71,62.27,23505594,57.9466462435655,58.466763600456,57.3150751673414,57.8351925242319,25308004.9446838,0.0,1.0
2020-04-13,61.69,62.37,60.76,62.37,6279607,57.2964995474524,57.9280706236766,56.4327332226165,57.9280706236766,6761127.79820289,0.0,1.0
2020-04-14,63.65,63.71,62.78,63.04,1969187,59.1169102965691,59.1726371562359,58.3088708314,58.5503538899563,2120184.42643939,0.0,1.0
2020-04-15,62.19,62.58,61.71,62.3,1603980,57.7608900446761,58.1231146325105,57.3150751673414,57.8630559540653,1726973.32265562,0.0,1.0
2020-04-16,62.57,62.69,61.75,62.53,1399409,58.113826822566,58.2252805418997,57.3522264071193,58.0766755827881,1506715.80099763,0.0,1.0
2020-04-17,64.16,64.32,63.274,64.11,881057,59.5905886037372,59.7391935628488,58.7676886426569,59.5441495540148,948616.525604428,0.0,1.0
2020-04-20,63.18,64.138,63.063,63.35,1204816,58.6803832291789,59.5701554218594,58.5717158528285,58.8382759982349,1297201.39322725,0.0,1.0
2020-04-21,61.08,62.211,60.93,62.06,941073,56.7299431408396,57.7803944455595,56.5906259916725,57.6401485153979,1013234.55758269,0.0,1.0
2020-04-22,62.57,62.97,62.07,62.49,1139316,58.113826822566,58.4853392203449,57.6494363253424,58.0395243430103,1226678.84766313,0.0,1.0
2020-04-23,62.53,63.59,62.467,62.92,615577,58.0766755827881,59.0611834369023,58.018162380138,58.4389001706226,662779.496652314,0.0,1.0
2020-04-24,63.43,63.55,62.39,63.01,1164998,58.9125784777907,59.0240321971244,57.9466462435655,58.5224904601228,1254330.14560478,0.0,1.0
2020-04-27,64.38,64.65,63.87,63.9,1051541,59.7949204225156,60.0456912910164,59.3212421153475,59.3491055451809,1132173.25320678,0.0,1.0
2020-04-28,64.03,65.38,64.03,65.38,697828,59.4698470744591,60.7237014169629,59.4698470744591,60.7237014169629,751337.510319408,0.0,1.0
2020-04-29,65.84,66.16,65.17,65.49,637773,61.1509406744086,61.4481505926318,60.528657408129,60.8258673263521,686677.487817829,0.0,1.0
2020-04-30,65.13,65.63,64.787,65.63,4736471,60.4915061683511,60.9558966655747,60.1729342872557,60.9558966655747,5099663.99863587,0.0,1.0
2020-05-01,63.43,64.07,63.14,64.06,730422,58.9125784777907,59.5069983142369,58.643231989401,59.4977105042925,786430.821008218,0.0,1.0
2020-05-04,63.69,63.7,62.66,62.99,1361369,59.154061536347,59.1633493462915,58.1974171120663,58.5039148402339,1465758.89056619,0.0,1.0
2020-05-05,64.23,64.93,64.15,64.39,583875,59.6556032733485,60.3057499694616,59.5813007937927,59.8042082324601,628646.584599277,0.0,1.0
2020-05-06,63.89,64.77,63.84,64.7,626699,59.3398177352364,60.15714501035,59.2933786855141,60.0921303407387,674754.33255711,0.0,1.0
2020-05-07,64.73,65.17,64.604,64.78,881403,60.1199937705722,60.528657408129,60.0029673652718,60.1664328202945,948989.056913819,0.0,1.0
2020-05-08,65.83,65.9,65.25,65.41,523935,61.1416528644642,61.2066675340755,60.6029598876847,60.7515648467963,564110.380307467,0.0,1.0
2020-05-11,65.93,66.235,65.32,65.41,799372,61.2345309639089,61.5178091672153,60.667974557296,60.7515648467963,860667.912865413,0.0,1.0
2020-05-12,64.57,66.2,64.55,66.17,584848,59.9713888114606,61.4853018324097,59.9528131915716,61.4574384025762,629694.194321932,0.0,1.0
2020-05-13,63.42,64.666,62.858,64.51,635235,58.9032906678462,60.0605517869275,58.3813157489668,59.9156619517938,683944.87376223,0.0,1.0
2020-05-14,64.23,64.23,62.26,62.91,573299,59.6556032733485,59.6556032733485,57.8259047142874,58.4296123606781,617259.616020862,0.0,1.0
2020-05-15,64.55,64.55,63.447,63.71,541524,59.9528131915716,59.9528131915716,58.9283677546963,59.1726371562359,583048.106321626,0.0,1.0
2020-05-18,66.46,66.77,65.97,66.06,435437,61.7267848909659,62.0147069992446,61.2716822036868,61.355272493187,468826.346149699,0.0,1.0
2020-05-19,65.71,66.69,65.71,66.32,516551,61.0301991451305,61.9404045196888,61.0301991451305,61.5967555517433,556160.174560207,0.0,1.0
2020-05-20,66.86,67.04,66.575,66.67,563498,62.0982972887449,62.2654778677454,61.8335947053274,61.9218288997999,606707.074508282,0.0,1.0
2020-05-21,66.36,66.96,66.09,66.83,386302,61.6339067915212,62.1911753881896,61.3831359230205,62.0704338589114,415923.670175757,0.0,1.0
2020-05-22,66.54,66.56,66.06,66.4,469721,61.8010873705217,61.8196629904107,61.355272493187,61.6710580312991,505739.246182072,0.0,1.0
2020-05-26,67.39,68.09,67.26,68.09,388979,62.5905512158019,63.240697911915,62.4698096865238,63.240697911915,418805.942763164,0.0,1.0
2020-05-27,68.39,68.39,66.85,68.04,440723,63.5193322102492,63.5193322102492,62.0890094788004,63.1942588621926,474517.677078736,0.0,1.0
2020-05-28,68.28,69.12,68.08,68.73,702602,63.41716630086,64.1973423361957,63.2314101019705,63.8351177483613,756477.581044952,0.0,1.0
2020-05-29,68.49,68.7,67.52,68.12,448730,63.6122103096939,63.8072543185278,62.7112927450801,63.2685613417484,483138.654518919,0.0,1.0
2020-06-01,68.92,69.06,68.32,68.53,518750,64.0115861373062,64.1416154765289,63.4543175406379,63.6493615494718,558527.79406701,0.0,1.0
2020-06-02,69.47,69.47,68.77,69.2,394560,64.5224156842522,64.5224156842522,63.8722689881391,64.2716448157515,424814.894317261,0.0,1.0
2020-06-03,70.39,70.55,69.89,69.99,394587,65.3768941991437,65.5254991582553,64.9125037019201,65.0053818013648,424843.964679555,0.0,1.0
2020-06-04,70.11,70.49,69.57,70.16,10576784,65.1168355206985,65.4697722985885,64.615293783697,65.1632745704209,11387812.6956014,0.0,1.0
2020-06-05,71.77,72.26,71.25,71.26,1535607,66.658611971481,67.1137146587601,66.1756458543684,66.1849336643129,1653357.47520744,0.0,1.0
2020-06-08,72.67,72.68,71.87,71.94,1706529,67.4945148664835,67.503802676428,66.7514900709257,66.816504740537,1837385.788687,0.0,1.0
2020-06-09,72.24,72.52,71.86,71.98,2722580,67.0951390388712,67.3551977173164,66.7422022609812,66.8536559803149,2931347.66567896,0.0,1.0
2020-06-10,71.8,72.59,71.65,72.45,858439,66.6864754013144,67.4202123869277,66.5471582521473,67.2901830477051,924264.175443064,0.0,1.0
2020-06-11,67.75,70.25,67.61,70.08,720794,62.9249123738029,65.2468648599211,62.7948830345803,65.0889720908651,776064.545150334,0.0,1.0
2020-06-12,68.58,69.64,67.25,69.33,888159,63.6958005991942,64.6803084533083,62.4605218765793,64.3923863450296,956263.107567731,0.0,1.0
2020-06-15,69.04,69.256,66.698,66.98,601129,64.3595502217519,64.5609068678686,62.1763221420975,62.4392044300832,644845.186409855,0.254646,1.0
2020-06-16,70.25,71.05,69.169,71.05,712317,65.4875203226836,66.2332856786714,64.479804885405,66.2332856786714,764119.163520489,0.0,1.0
2020-06-17,70.06,70.67,69.92,70.65,591130,65.3104010506364,65.8790471345772,65.1798921133386,65.8604030006775,634119.024439775,0.0,1.0
2020-06-18,70.15,70.22,69.74,69.83,416279,65.3942996531851,65.459554121834,65.0120949082413,65.0959935107899,446552.253099597,0.0,1.0
2020-06-19,69.77,71.05,69.41,71.03,400752,65.0400611090908,66.2332856786714,64.7044666988963,66.2146415447717,429896.075790924,0.0,1.0
2020-06-22,70.26,70.3,69.4,69.8,409996,65.4968423896334,65.5341306574328,64.6951446319465,65.0680273099404,439812.33154164,0.0,1.0
2020-06-23,70.55,71.1,70.435,70.97,366536,65.767182331179,66.2798960134206,65.6599785612558,66.1587091430726,393191.769563475,0.0,1.0
2020-06-24,68.77,70.31,68.34,70.1,516725,64.107854414106,65.5434527243826,63.7070055352626,65.3476893184358,554303.034702422,0.0,1.0
2020-06-25,69.56,69.6,68.15,68.73,442780,64.844297703144,64.8815859709434,63.5298862632154,64.0705661463066,474980.497760972,0.0,1.0
2020-06-26,67.96,69.37,67.82,69.37,535148,63.3527669911683,64.6671784310969,63.2222580538704,64.6671784310969,574065.819178347,0.0,1.0
2020-06-29,68.84,68.85,67.702,68.31,374367,64.173108882755,64.1824309497048,63.1122576638622,63.679039334413,401592.267051993,0.0,1.0
2020-06-30,69.99,70.26,68.78,68.78,401183,65.2451465819875,65.4968423896334,64.1171764810559,64.1171764810559,430358.419606215,0.0,1.0
2020-07-01,70.41,70.66,70.068,70.11,655350,65.6366733938811,65.8697250676273,65.3178587041963,65.3570113853857,703009.325641748,0.0,1.0
2020-07-02,70.75,71.54,70.61,71.2,465705,65.953623670176,66.690066959214,65.8231147328781,66.3731166829191,499572.683295933,0.0,1.0
2020-07-06,71.96,72.02,71.61,71.8,450626,67.0815937711076,67.1375261728067,66.7553214278629,66.93244069991,483397.086101531,0.0,1.0
2020-07-07,71.22,72.09,71.1,71.68,392354,66.3917608168188,67.2027806414556,66.2798960134206,66.8205758965119,420887.344095281,0.0,1.0
2020-07-08,71.8,71.8,71.0,71.43,1491744,66.93244069991,66.93244069991,66.1866753439222,66.5875242227657,1600228.79906939,0.0,1.0
2020-07-09,71.46,72.04,70.56,72.04,586874,66.6154904236152,67.1561703067064,65.7765043981288,67.1561703067064,629553.5133542,0.0,1.0
2020-07-10,72.18,72.2,71.05,71.34,381724,67.2866792440043,67.305323377904,66.2332856786714,66.503625620217,409484.293616038,0.0,1.0
2020-07-13,71.4,73.3,71.31,72.78,367318,66.5595580219161,68.3307507423873,66.4756594193675,67.8460032609951,394030.639316511,0.0,1.0
2020-07-14,72.383,72.433,70.79,71.04,511422,67.4759172030862,67.5225275378354,65.9909119379754,66.2239636117216,548614.382144432,0.0,1.0
2020-07-15,73.08,73.26,72.395,73.24,387748,68.1256652694906,68.2934624745879,67.487103683426,68.2748183406882,415946.379795432,0.0,1.0
2020-07-16,72.82,72.92,72.38,72.64,1514308,67.8832915287945,67.976512198293,67.4731205830012,67.7154943236973,1624433.73143191,0.0,1.0
2020-07-17,73.03,73.21,72.55,72.97,414331,68.0790549347414,68.2468521398386,67.6315957211486,68.0231225330423,444462.587781293,0.0,1.0
2020-07-20,73.72,73.86,72.8,73.03,444231,68.7222775542809,68.8527864915788,67.8646473948948,68.0790549347414,476537.019515006,0.0,1.0
2020-07-21,73.75,74.27,73.57,74.27,483005,68.7502437551304,69.2349912365225,68.5824465500332,69.2349912365225,518130.799315774,0.0,1.0
2020-07-22,74.22,74.265,73.71,73.75,389936,69.1883809017733,69.2303302030476,68.712955487331,68.7502437551304,418293.49874638,0.0,1.0
2020-07-23,73.29,74.3188,72.9,74.21,482695,68.3214286754374,69.2804829232378,67.9578680643933,69.1790588348234,517798.255040274,0.0,1.0
2020-07-24,72.76,73.0,72.3545,72.75,266337,67.8273591270955,68.0510887338918,67.4493493122791,67.8180370601456,285705.950657581,0.0,1.0
2020-07-27,73.32,73.395,72.72,72.99,377000,68.349394876287,68.4193103784108,67.7900708592961,68.041766666942,404416.747946805,0.0,1.0
2020-07-28,72.82,73.39,72.7733,73.13,467279,67.8832915287945,68.4146493449359,67.8397574761388,68.1722756042398,501261.150036698,0.0,1.0
2020-07-29,73.81,73.94,73.08,73.08,321136,68.8061761568295,68.9273630271775,68.1256652694906,68.1256652694906,344490.124054762,0.0,1.0
2020-07-30,73.54,73.63,72.59,73.13,1631226,68.5544803491836,68.6383789517322,67.668883988948,68.1722756042398,1749854.41402195,0.0,1.0
2020-07-31,74.14,74.15,72.96,74.08,482286,69.1138043661745,69.1231264331244,68.0138004660924,69.0578719644754,517359.511141307,0.0,1.0
2020-08-03,74.71,74.88,74.4611,74.6,323797,69.6451621823158,69.8036373204633,69.4131359359341,69.5426194458675,347344.641206716,0.0,1.0
2020-08-04,74.99,74.99,74.4659,74.56,319014,69.9061800569116,69.9061800569116,69.4176105280701,69.5053311780681,342213.804852791,0.0,1.0
2020-08-05,75.45,75.49,75.245,75.29,329466,70.3349951366046,70.372283404404,70.1438927641327,70.185842065407,353425.910554488,0.0,1.0
2020-08-06,75.93,75.94,75.2097,75.37,267845,70.7824543501973,70.7917764171472,70.1109858677998,70.2604186010058,287323.617649369,0.0,1.0
2020-08-07,75.95,75.9767,75.38,75.59,416500,70.801098484097,70.8259884028531,70.2697406679557,70.4655040739025,446789.324986325,0.0,1.0
2020-08-10,76.05,76.145,75.5,76.11,373165,70.8943191535955,70.9828787896191,70.3816054713539,70.9502515552946,400302.853441829,0.0,1.0
2020-08-11,75.4,76.519,75.289,76.34,346271,70.2883848018554,71.3315240935434,70.1849098587121,71.1646590951411,371453.028456998,0.0,1.0
2020-08-12,76.56,76.76,76.1,76.1,332716,71.3697445680378,71.5561859070347,70.9409294883447,70.9409294883447,356912.261829892,0.0,1.0
2020-08-13,76.52,76.84,76.26,76.51,759452,71.3324563002384,71.6307624426335,71.0900825595423,71.3231342332885,814681.984248533,0.0,1.0
2020-08-14,76.51,76.6022,76.25,76.49,297973,71.3231342332885,71.4090836905661,71.0807604925925,71.3044900993888,319642.630334094,0.0,1.0
2020-08-17,76.8,76.89,76.68,76.81,337960,71.5934741748341,71.6773727773828,71.481609371436,71.602796241784,362537.623703189,0.0,1.0
2020-08-18,77.0285,77.15,76.6095,76.97,423625,71.8064834046381,71.9197465180788,71.4158887994395,71.7519493129815,454432.479705479,0.0,1.0
2020-08-19,76.72,77.25,76.6,77.13,361827,71.5188976392353,72.0129671875773,71.4070328358372,71.9011023841791,388140.314746283,0.0,1.0
2020-08-20,77.03,77.13,76.25,76.35,496214,71.8078817146806,71.9011023841791,71.0807604925925,71.173981162091,532300.403622483,0.0,1.0
2020-08-21,77.32,77.36,76.9,77.03,280863,72.0782216562262,72.1155099240256,71.6866948443326,71.8078817146806,301288.331773431,0.0,1.0
2020-08-24,77.97,78.0,77.6,77.94,349795,72.6841560079664,72.7121222088159,72.339239530822,72.6561898071168,375233.305963004,0.0,1.0
2020-08-25,78.31,78.31,77.8631,78.14,280474,73.0011062842612,73.0011062842612,72.5845031122725,72.8426311461138,300871.042343852,0.0,1.0
2020-08-26,79.2,79.24,78.38,78.47,449601,73.8307702427977,73.8680585105971,73.0663607529101,73.1502593554588,482297.544545442,0.0,1.0
2020-08-27,79.33,79.7,78.9,79.38,409532,73.9519571131457,74.2968735902901,73.5511082343022,73.998567447895,439314.58785186,0.0,1.0
2020-08-28,79.82,79.84,79.33,79.63,1556747,74.4087383936883,74.427382527588,73.9519571131457,74.2316191216412,1669959.04274786,0.0,1.0
2020-08-31,79.68,80.08,79.54,79.8441,499332,74.2782294563904,74.6511121343843,74.1477205190925,74.4312045750374,535645.155399931,0.0,1.0
2020-09-01,80.43,80.43,79.69,79.93,390073,74.977384477629,74.977384477629,74.2875515233402,74.5112811301366,418440.461861682,0.0,1.0
2020-09-02,81.56,81.7,80.4537,80.93,429848,76.0307780429619,76.1612869802597,74.9994777763002,75.4434878251214,461108.037855274,0.0,1.0
2020-09-03,78.51,81.0462,77.9003,80.95,431641,73.1875476232582,75.5518102430787,72.6191812013259,75.4621319590211,463031.431035827,0.0,1.0
2020-09-04,77.8,79.1,76.08,78.68,428923,72.5256808698189,73.7375495732992,70.9222853544451,73.3460227614056,460115.768646121,0.0,1.0
2020-09-08,75.55,76.63,75.45,76.22,921445,70.4282158061031,71.4349990366867,70.3349951366046,71.0527942917429,988455.677219745,0.0,1.0
2020-09-09,77.08,77.64,76.32,76.47,367607,71.8544920494299,72.3765277986214,71.1460149612414,71.2858459654891,394340.656399154,0.0,1.0
2020-09-10,75.8,77.76,75.51,77.67,372767,70.6612674798493,72.4883926020196,70.3909275383037,72.4044939994709,399875.909501026,0.0,1.0
2020-09-11,75.82,76.4,75.04,76.2,460335,70.679911613749,71.2205914968402,69.9527903916608,71.0341501578432,493812.158265498,0.0,1.0
2020-09-14,76.85,77.2386,76.4325,76.58,400132,71.6400845095834,72.0023400312545,71.2508882144272,71.3883887019375,429230.987239923,0.0,1.0
2020-09-15,77.32,77.6885,77.0126,77.55,426227,72.0782216562262,72.4217398233281,71.7916613181879,72.2926291960727,457223.70617274,0.0,1.0
2020-09-16,76.98,77.94,76.91,77.65,373750,71.7612713799314,72.6561898071168,71.6960169112824,72.3858498655712,400930.396671402,0.0,1.0
2020-09-17,76.31,76.66,75.62,75.71,534822,71.1366928942916,71.4629652375362,70.493470274752,70.5773688773007,573716.111327337,0.0,1.0
2020-09-18,75.53,76.58,74.87,76.58,325824,70.4095716722034,71.3883887019375,69.7943152535134,71.3883887019375,349519.051679098,0.0,1.0
2020-09-21,74.81,74.81,73.47,74.3,364681,69.7383828518143,69.7383828518143,68.4892258805347,69.2629574373721,391201.867527822,0.0,1.0
2020-09-22,75.49,75.6,74.4653,75.07,480317,70.372283404404,70.4748261408523,69.4170512040531,69.9807565925104,515247.318630148,0.0,1.0
2020-09-23,73.38,75.36,73.2685,75.36,731385,68.6687017711067,70.5215776161161,68.5643605303398,70.5215776161161,781564.6708874,0.282528,1.0
2020-09-24,73.48,74.295,72.68,72.94,728575,68.7622813592385,69.5249550025126,68.0136446541842,68.2569515833268,778561.879299941,0.0,1.0
2020-09-25,74.87,74.98,73.21,73.45,355755,70.0630376342704,70.1659751812153,68.5096164712827,68.734207482799,380163.032454243,0.0,1.0
2020-09-28,76.08,76.2278,75.61,75.89,254323,71.195350650665,71.3336612819238,70.7555265864456,71.0175494332146,271771.873628932,0.0,1.0
2020-09-29,75.67,76.18,75.5529,76.11,345251,70.8116743393247,71.2889302387968,70.7020926416223,71.2234245271046,368938.362406319,0.0,1.0
2020-09-30,76.21,76.995,75.8103,75.86,565888,71.3170041152363,72.0516038820709,70.9429665014736,70.9894755567751,604713.069695344,0.0,1.0
2020-10-01,76.7,77.08,76.33,76.82,442562,71.7755440970821,72.1311465319829,71.4292996209945,71.8878396028402,472925.783106393,0.0,1.0
2020-10-02,76.05,76.49,75.38,75.38,417297,71.1672767742255,71.5790269620053,70.5402935337425,70.5402935337425,445927.37404691,0.0,1.0
2020-10-05,77.37,77.42,76.59,76.59,276453,72.4025273375651,72.449317131631,71.6726065501371,71.6726065501371,295420.193141552,0.0,1.0
2020-10-06,76.37,77.98,76.2166,77.42,812316,71.4667314562472,72.973362825169,71.323180368053,72.449317131631,868048.274433532,0.0,1.0
2020-10-07,77.72,77.89,77.08,77.18,16329568,72.7300558960264,72.8891411958504,72.1311465319829,72.2247261201147,17449925.059515,0.0,1.0
2020-10-08,78.38,78.41,77.98,78.22,2501951,73.3476811776962,73.3757550541357,72.973362825169,73.1979538366853,2673607.62100863,0.0,1.0
2020-10-09,79.11,79.22,78.65,78.87,2384671,74.0308121710582,74.1337497180032,73.600346065652,73.8062211595419,2548281.1450737,0.0,1.0
2020-10-12,80.32,80.75,79.66,79.82,587301,75.1631251874529,75.5655174164196,74.5454999057831,74.6952272467939,627595.196479064,0.0,1.0
2020-10-13,79.9,80.46,79.71,80.46,864490,74.7700909172994,75.2941366108374,74.5922896998489,75.2941366108374,923801.885922527,0.0,1.0
2020-10-14,79.46,80.325,79.2653,80.15,800694,74.3583407295195,75.1678041668595,74.1761412714269,75.0040398876288,855628.899405259,0.0,1.0
2020-10-15,79.39,79.48,78.395,78.52,979773,74.2928350178272,74.3770566471458,73.3617181159159,73.4786926010807,1046994.34947307,0.0,1.0
2020-10-16,79.32,80.06,79.28,79.78,945477,74.227329306135,74.9198182583102,74.1898974708823,74.6577954115412,1010345.33157859,0.0,1.0
2020-10-19,78.13,79.7656,77.89,79.66,595869,73.1137322073667,74.6443199508502,72.8891411958504,74.5454999057831,636751.039298049,0.0,1.0
2020-10-20,78.39,79.18,78.25,78.44,779530,73.3570391365093,74.0963178827505,73.2260277131248,73.4038289305752,833012.856288897,0.0,1.0
2020-10-21,78.21,78.91,78.18,78.44,622182,73.1885958778721,73.8436529947946,73.1605220014326,73.4038289305752,664869.350700471,0.0,1.0
2020-10-22,78.66,78.77,77.7309,78.3,562122,73.6097040244652,73.7126415714101,72.7402560711327,73.2728175071907,600688.687802685,0.0,1.0
2020-10-23,78.83,78.88,78.28,78.85,608328,73.7687893242892,73.8155791183551,73.2541015895644,73.7875052419156,650064.840147925,0.0,1.0
2020-10-26,77.39,78.26,76.56,78.16,634424,72.4212432551914,73.235385671938,71.6445326736976,73.1418060838062,677951.263374376,0.0,1.0
2020-10-27,77.24,77.62,77.15,77.57,514237,72.2808738729938,72.6364763078946,72.1966522436752,72.5896865138287,549518.340768711,0.0,1.0
2020-10-28,74.58,75.97,74.4719,75.87,630739,69.7916568286882,71.09241310372,69.6904972939177,70.9988335155883,674013.438819291,0.0,1.0
2020-10-29,75.32,76.095,74.295,74.7744,601804,70.4841457808634,71.2093875888848,69.5249550025126,69.9735755480164,643093.234341312,0.0,1.0
2020-10-30,74.43,75.2659,73.565,75.02,661703,69.6512874464905,70.4335192236841,68.8418240091505,70.203407016468,707101.851173055,0.0,1.0
2020-11-02,75.27,75.78,74.6015,75.22,661996,70.4373559867975,70.9146118862697,69.8117764401365,70.3905661927316,707414.953641071,0.0,1.0
2020-11-03,76.64,77.13,75.9787,76.11,667361,71.719396344203,72.1779363260488,71.1005545278875,71.2234245271046,713148.041493996,0.0,1.0
2020-11-04,78.32,79.33,77.55,77.79,504519,73.2915334248171,74.2366872649481,72.5709705962023,72.7955616077186,539133.59747799,0.0,1.0
2020-11-05,79.97,80.389,79.56,79.74,1129545,74.8355966289916,75.2276951032638,74.4519203176513,74.6203635762885,1207042.07247552,0.0,1.0
2020-11-06,80.06,80.3,79.43,80.05,615755,74.9198182583102,75.1444092698265,74.3302668530799,74.910460299497,658001.399977127,0.0,1.0
2020-11-09,80.88,83.14,80.79,83.14,715080,75.6871708809909,77.8020695727693,75.6029492516723,77.8020695727693,764140.999416397,0.0,1.0
2020-11-10,80.68,80.86,79.825,80.76,664343,75.5000117047273,75.6684549633645,74.6999062262005,75.5748753752327,709922.979212518,0.0,1.0
2020-11-11,81.32,81.47,80.91,81.23,647935,76.0989210687707,76.2392904509684,75.7152447574304,76.0146994394521,692389.241003613,0.0,1.0
2020-11-12,80.58,81.26,80.105,81.1,581323,75.4064321165955,76.0427733158917,74.9619290729695,75.8930459748808,621207.05124425,0.0,1.0
2020-11-13,81.64,81.79,80.91,81.09,492504,76.3983757507925,76.5387451329902,75.7152447574304,75.8836880160676,526294.259071115,0.0,1.0
2020-11-16,82.62,82.62,81.9476,82.4,648244,77.315455714484,77.315455714484,76.6862265638859,77.1095806205941,692719.441217323,0.0,1.0
2020-11-17,82.31,82.58,81.81,82.25,818225,77.0253589912755,77.2780238792313,76.5574610506165,76.9692112383964,874362.685640042,0.0,1.0
2020-11-18,81.46,82.56,81.46,82.26,653410,76.2299324921553,77.2593079616049,76.2299324921553,76.9785691972096,698239.87585818,0.0,1.0
2020-11-19,81.9,81.95,81.0,81.37,774106,76.6416826799351,76.688472474001,75.799466386749,76.1457108628367,827216.720498727,0.0,1.0
2020-11-20,81.38,81.91,81.3501,81.9,583480,76.1550688216498,76.6510406387483,76.1270885247984,76.6416826799351,623512.041085584,0.0,1.0
2020-11-23,81.94,82.19,81.35,82.02,459285,76.6791145151878,76.9130634855173,76.1269949452103,76.7539781856933,490796.133183644,0.0,1.0
2020-11-24,83.22,83.31,82.31,82.57,631754,77.8769332432747,77.9611548725934,77.0253589912755,77.2686659204181,675098.077061737,0.0,1.0
2020-11-25,83.21,83.3007,82.85,83.27,574857,77.8675752844616,77.9524519708971,77.5306887671871,77.9237230373406,614297.424765777,0.0,1.0
2020-11-27,83.57,83.6376,83.31,83.54,311624,78.204461801736,78.2677216033131,77.9611548725934,78.1763879252965,333004.244003657,0.0,1.0
2020-11-30,83.16,83.4889,82.47,83.45,464680,77.8207854903957,78.1285687557611,77.1750863322863,78.0921662959779,496561.279309743,0.0,1.0
2020-12-01,83.98,84.335,83.81,84.06,525829,78.5881381130763,78.9203456509442,78.4290528132523,78.6630017835818,561905.657523808,0.0,1.0
2020-12-02,84.09,84.11,83.45,83.71,590392,78.6910756600213,78.7097915776477,78.0921662959779,78.3354732251205,630898.267225269,0.0,1.0
2020-12-03,84.07,84.45,83.87,84.18,500656,78.6723597423949,79.0279621772957,78.4852005661314,78.7752972893399,535005.560502064,0.0,1.0
2020-12-04,84.86,84.86,84.26,84.26,476864,79.4116384886361,79.4116384886361,78.8501609598454,78.8501609598454,509581.212655508,0.0,1.0
2020-12-07,84.78,84.86,84.45,84.71,547454,79.3367748181306,79.4116384886361,79.0279621772957,79.2712691064384,585014.329437971,0.0,1.0
2020-12-08,85.08,85.19,84.44,84.44,479849,79.617513582526,79.720451129471,79.0186042184826,79.0186042184826,512771.010836492,0.0,1.0
2020-12-09,84.19,85.28,83.91,85.28,602699,78.7846552481531,79.8046727587896,78.5226324013841,79.8046727587896,644049.639491054,0.0,1.0
2020-12-10,84.24,84.44,83.4871,83.81,810061,78.831445042219,79.0186042184826,78.1268843231747,78.4290528132523,865638.560899824,0.0,1.0
2020-12-11,84.11,84.22,83.41,84.0,751963,78.7097915776477,78.8127291245926,78.0547344607251,78.6068540307027,803554.509067729,0.0,1.0
2020-12-14,83.57,84.65,83.525,84.45,672714,78.4777928059348,79.4919846957327,78.4355348105266,79.3041713828072,716364.553205789,0.292084,1.0
2020-12-15,84.65,84.65,83.83,84.19,614531,79.4919846957327,79.4919846957327,78.721950112738,79.060014076004,654406.219056103,0.0,1.0
2020-12-16,84.74,84.98,84.47,84.77,826695,79.5765006865492,79.8018766620599,79.3229527140998,79.604672683488,880336.954950336,0.0,1.0
2020-12-17,85.41,85.41,85.09,85.27,568359,80.2056752848498,80.2056752848498,79.9051739841689,80.0742059658019,605238.245518138,0.0,1.0
2020-12-18,85.16,85.61,84.5701,85.61,486793,79.9709086436929,80.3934885977753,79.416953277219,80.3934885977753,518379.65308988,0.0,1.0
2020-12-21,84.88,85.065,83.52,84.31,854840,79.7079700055971,79.8816973200532,78.4308394777035,79.1727020637593,910308.206254718,0.0,1.0
2020-12-22,84.84,85.0499,84.495,84.91,661359,79.670407343012,79.8675174149273,79.3464293782154,79.7361420025359,704272.758621981,0.0,1.0
2020-12-23,84.84,85.29,84.82,84.85,631275,79.670407343012,80.0929872970945,79.6516260117194,79.6797980086583,672236.690963745,0.0,1.0
2020-12-24,85.17,85.17,84.7715,85.0,352172,79.9802993093391,79.9802993093391,79.606081283335,79.8206579933524,375023.468266736,0.0,1.0
2020-12-28,85.71,85.81,85.5,85.81,530364,80.4873952542381,80.5813019107008,80.2901912756663,80.5813019107008,564777.854922649,0.0,1.0
2020-12-29,85.52,86.1375,85.35,86.04,645276,80.3089726069588,80.8888462106164,80.1493312909721,80.7972872205652,687146.177178442,0.0,1.0
2020-12-30,85.65,85.92,85.55,85.77,612695,80.4310512603604,80.6845992328099,80.3371446038976,80.5437392481157,652451.08608773,0.0,1.0
2020-12-31,86.03,86.16,85.4663,85.68,528560,80.7878965549189,80.9099752083205,80.2585447324383,80.4592232572992,562856.798345883,0.0,1.0
2021-01-04,84.89,86.42,83.95,86.42,878158,79.7173606712434,81.1541325151237,78.8346381004934,81.1541325151237,935139.246862841,0.0,1.0
2021-01-05,85.49,85.67,84.6468,84.81,863616,80.28080061002,80.449832591653,79.4889796827259,79.6422353460732,919653.65665256,0.0,1.0
2021-01-06,85.94,86.72,84.9,85.09,669928,80.7033805641024,81.435852484512,79.7267513368897,79.9051739841689,713397.777361625,0.0,1.0
2021-01-07,87.3,87.45,86.52,86.56,556408,81.9805110919961,82.1213710766902,81.2480391715865,81.2856018341716,592511.778140676,0.0,1.0
2021-01-08,87.86,87.88,86.86,87.76,606462,82.5063883681876,82.5251696994801,81.5673218035599,82.4124817117248,645813.643935296,0.0,1.0
2021-01-11,87.3,87.73,87.02,87.19,551013,81.9805110919961,82.384309714786,81.7175724539003,81.877213769887,586766.711493415,0.0,1.0
2021-01-12,87.4,87.58,86.83,87.39,653288,82.0744177484588,82.2434497300918,81.5391498066211,82.0650270828126,695678.053726701,0.0,1.0
2021-01-13,87.62,87.89,87.21,87.49,1165305,82.2810123926769,82.5345603651264,81.8959951011796,82.1589337392753,1240918.42249971,0.0,1.0
2021-01-14,87.34,87.94,87.22,87.74,9952203,82.0180737545812,82.5815136933578,81.9053857668259,82.3937003804323,10597973.9614581,0.0,1.0
2021-01-15,86.65,87.1689,86.26,87.11,2184876,81.3701178249881,81.8573994653734,81.0038818647833,81.8020884447168,2326646.56830399,0.0,1.0
2021-01-19,87.39,87.53,86.951,87.19,2508238,82.0650270828126,82.1964964018604,81.652776860941,81.877213769887,2670990.63525329,0.0,1.0
2021-01-20,88.62,88.82,87.9,87.9,1319092,83.2200789573046,83.4078922702301,82.5439510307727,82.5439510307727,1404684.23612015,0.0,1.0
2021-01-21,88.7,89.0,88.46,88.84,1153810,83.2952042824748,83.5769242518631,83.0698283069642,83.4266736015227,1228677.54370263,0.0,1.0
2021-01-22,88.44,88.67,88.14,88.35,835213,83.0510469756716,83.267032285536,82.7693270062833,82.9665309848551,889407.664440857,0.0,1.0
2021-01-25,88.76,88.93,87.45,88.73,1014400,83.3515482763525,83.5111895923392,82.1213710766902,83.3233762794137,1080221.61389826,0.0,1.0
2021-01-26,88.61,89.11,88.52,88.91,782781,83.2106882916583,83.6802215739722,83.1261723008418,83.4924082610466,833573.496795044,0.0,1.0
2021-01-27,86.37,87.77,85.88,87.77,830993,81.1071791868923,82.4218723773711,80.6470365702248,82.4218723773711,884913.840297866,0.0,1.0
2021-01-28,87.21,88.2185,86.81,86.83,704303,81.8959951011796,82.8430437316066,81.5203684753285,81.5391498066211,750003.276156727,0.0,1.0
2021-01-29,85.57,86.9899,85.085,86.8345,836348,80.3559259351902,81.689306550305,79.9004786513458,81.5433756061619,890616.311455619,0.0,1.0
2021-02-01,86.94,87.24,85.8698,86.49,1073336,81.6424471287301,81.9241670981184,80.6374580912656,81.2198671746477,1142981.80813791,0.0,1.0
2021-02-02,88.22,88.595,87.81,87.82,712992,82.8444523314535,83.1966022931889,82.4594350399562,82.4688257056025,759256.081364892,0.0,1.0
2021-02-03,88.3,88.7,88.02,88.49,1351037,82.9195776566237,83.2952042824748,82.656639018528,83.098000303903,1438702.0589277,0.0,1.0
2021-02-04,89.32,89.32,88.52,88.65,1411958,83.877425552544,83.877425552544,83.1261723008418,83.2482509542434,1503576.05433414,0.0,1.0
2021-02-05,89.72,89.86,89.3933,89.66,1008436,84.2530521783951,84.3845214974429,83.9462591317312,84.1967081845174,1073870.62641276,0.0,1.0
2021-02-08,90.38,90.38,89.8692,90.2079,1354127,84.8728361110493,84.8728361110493,84.3931609098375,84.7112227552769,1441992.56049212,0.0,1.0
2021-02-09,90.3,90.45,90.12,90.22,1325307,84.7977107858791,84.9385707705733,84.6286788042461,84.7225854607089,1411302.5103023,0.0,1.0
2021-02-10,90.35,90.781,89.72,90.781,797322,84.8446641141105,85.249401803465,84.2530521783951,85.249401803465,849058.022118086,0.0,1.0
2021-02-11,90.53,90.7329,89.9,90.58,792997,85.0136960957435,85.2042327017064,84.422084160028,85.0606494239749,844452.384815138,0.0,1.0
2021-02-12,90.97,91.04,90.31,90.31,605744,85.4268853841796,85.4926200437036,84.8071014515254,84.8071014515254,645049.054898646,0.0,1.0
2021-02-16,90.87,91.34,90.65,91.33,1283049,85.3329787277169,85.7743400130919,85.1263840834988,85.7649493474456,1366302.5054126,0.0,1.0
2021-02-17,90.76,90.79,90.0,90.3552,745756,85.2296814056078,85.2578534025467,84.5159908164908,84.8495472602466,794146.0468201,0.0,1.0
2021-02-18,90.39,90.5599,89.63,90.1628,815013,84.8822267766956,85.0417741860258,84.1685361875786,84.6688708532122,867896.942239807,0.0,1.0
2021-02-19,90.21,90.799,90.14,90.77,546041,84.7131947950626,85.2663050016283,84.6474601355387,85.2390720712541,581472.092147692,0.0,1.0
2021-02-22,89.43,90.03,89.3892,89.56,588567,83.980722874653,84.5441628134296,83.9424089588162,84.1028015280546,626757.48681709,0.0,1.0
2021-02-23,89.47,89.74,87.55,88.71,654725,84.0182855372381,84.2718335096876,82.215277733153,83.3045949481211,697208.296687241,0.0,1.0
2021-02-24,90.34,90.4,88.82,89.14,627937,84.8352734484642,84.8916174423419,83.4078922702301,83.708393570911,668682.097364383,0.0,1.0
2021-02-25,88.1,90.37,87.71,90.07,749181,82.7317643436982,84.863445445403,82.3655283834934,84.5817254760147,797793.285609139,0.0,1.0
2021-02-26,87.73,88.86,87.16,88.45,942722,82.384309714786,83.4454549328153,81.8490417729482,83.0604376413179,1003892.62647614,0.0,1.0
2021-03-01,89.9,90.18,88.9282,88.9584,955089,84.422084160028,84.6850227981238,83.5094992725229,83.5378590827746,1017062.08694447,0.0,1.0
2021-03-02,89.09,90.07,89.07,90.07,827949,83.6614402426796,84.5817254760147,83.6426589113871,84.5817254760147,881672.323546381,0.0,1.0
2021-03-03,87.73,89.17,87.7,88.94,692087,82.384309714786,83.7365655678498,82.3561377178471,83.5205802579855,736994.613661281,0.0,1.0
2021-03-04,86.44,88.2,85.3729,87.61,1004075,81.1729138464163,82.825671000161,80.1708359153021,82.2716217270306,1069226.65316926,0.0,1.0
2021-03-05,88.09,88.2969,85.35,87.34,830075,82.7223736780519,82.9166665502734,80.1493312909721,82.0180737545812,883936.27381368,0.0,1.0
2021-03-08,87.52,88.95,87.455,88.15,1021185,82.1871057362142,83.5299709236317,82.1260664095134,82.7787176719296,1087446.87380589,0.0,1.0
2021-03-09,88.92,89.535,88.45,88.45,1380666,83.5017989266929,84.0793248639389,83.0604376413179,83.0604376413179,1470253.6028928,0.0,1.0
2021-03-10,89.41,89.845,89.1384,89.57,686510,83.9619415433605,84.3704354989735,83.7068910644076,84.1121921937009,731055.737536763,0.0,1.0
2021-03-11,90.42,90.93,90.0,90.04,712636,84.9103987736344,85.3893227215945,84.5159908164908,84.5535534790759,758876.98150828,0.0,1.0
2021-03-12,90.56,90.56,89.841,90.08,1367391,85.0418680926823,85.0418680926823,84.366679232715,84.591116141661,1456117.22481265,0.0,1.0
2021-03-15,91.2,91.21,90.1,90.6,809656,85.642870694044,85.6522613596903,84.6098974729536,85.0794307552674,862192.341307578,0.0,1.0
2021-03-16,90.98,91.48,90.74,91.24,821408,85.4362760498259,85.9058093321398,85.2109000743153,85.6804333566291,874706.896124744,0.0,1.0
2021-03-17,91.26,91.48,90.3,90.52,599990,85.6992146879217,85.9058093321398,84.7977107858791,85.0043054300972,638921.693733059,0.0,1.0
2021-03-18,89.8,91.06,89.69,90.53,709524,84.3281775035653,85.5114013749961,84.2248801814562,85.0136960957435,755563.052424632,0.0,1.0
2021-03-19,89.73,90.1233,89.11,89.61,648204,84.2624428440413,84.6317777239094,83.6802215739722,84.149754856286,690264.167010357,0.0,1.0
2021-03-22,90.48,90.79,89.77,89.77,614700,84.9667427675121,85.2578534025467,84.3000055066264,84.3000055066264,654586.184999269,0.0,1.0
2021-03-23,89.79,90.65,89.5534,90.25,1681291,84.318786837919,85.1263840834988,84.0966036887281,84.7507574576477,1790385.32871906,0.0,1.0
2021-03-24,89.12,90.384,89.12,90.1,961067,83.6896122396185,84.8765923773078,83.6896122396185,84.6098974729536,1023427.9828513,0.0,1.0
2021-03-25,89.34,89.53,88.0,88.44,836335,84.1517081147404,84.3306741382663,82.8895266856633,83.3039743190916,887898.422669237,0.27208,1.0
2021-03-26,90.8,90.87,89.435,89.75,840571,85.5269207165707,85.5928555673434,84.2411911265034,84.5378979549805,892395.58913773,0.0,1.0
2021-03-29,90.6,90.89,90.0,90.46,1791659,85.3385354286488,85.6116940961356,84.7733795648829,85.2066657271034,1902121.99664147,0.0,1.0
2021-03-30,90.45,90.59,90.02,90.34,923275,85.1972464627073,85.3291161642527,84.7922180936751,85.0936345543502,980198.623984336,0.0,1.0
2021-03-31,90.87,91.33,90.59,90.615,880422,85.5928555673434,86.0261417295639,85.3291161642527,85.3526643252429,934703.563862919,0.0,1.0
2021-04-01,91.95,91.95,91.33,91.33,1935639,86.610136122122,86.610136122122,86.0261417295639,86.0261417295639,2054978.94379293,0.0,1.0
2021-04-05,93.17,93.26,92.63,92.77,1351558,87.759286378446,87.8440597580109,87.2506461010567,87.3825158026021,1434886.99665324,0.0,1.0
2021-04-06,93.18,93.44,93.01,93.07,894339,87.7687056428421,88.0136065171406,87.6085781481084,87.665093734485,949478.602989929,0.0,1.0
2021-04-07,93.26,93.3482,92.97,93.06,784993,87.8440597580109,87.9271376699845,87.570901090524,87.6556744700889,833390.981492335,0.0,1.0
2021-04-08,93.77,93.77,93.37,93.59,909236,88.3244422422119,88.3244422422119,87.947671666368,88.1548954830821,965294.06306574,0.0,1.0
2021-04-09,94.45,94.455,93.73,93.8,945548,88.9649522211466,88.9696618533446,88.2867651846275,88.3527000354002,1003844.84418092,0.0,1.0
2021-04-12,94.48,94.55,94.14,94.29,890759,88.9932100143348,89.0591448651075,88.6729550248675,88.814243990809,945677.881564716,0.0,1.0
2021-04-13,94.86,95.005,94.45,94.59,847181,89.3511420613866,89.48772139513,88.9649522211466,89.0968219226919,899413.122271992,0.0,1.0
2021-04-14,94.47,95.0961,94.317,94.9,1004884,88.9837907499387,89.5735308937785,88.8396760046785,89.388819118971,1066839.14766876,0.0,1.0
2021-04-15,95.53,95.54,94.96,94.96,1841958,89.9822327759252,89.9916520403213,89.4453347053475,89.4453347053475,1955522.13266571,0.0,1.0
2021-04-16,95.78,95.98,95.43,95.77,694147,90.2177143858276,90.4060996737496,89.8880401319642,90.2082951214315,736943.959538441,0.0,1.0
2021-04-19,95.23,95.62,94.88,95.6,1099026,89.6996548440422,90.06700615549,89.3699805901788,90.0481676266978,1166785.38130352,0.0,1.0
2021-04-20,94.63,95.18,94.22,95.0496,1939092,89.1344989802763,89.6525585220617,88.7483091400363,89.5297313143366,2058644.83515641,0.0,1.0
2021-04-21,95.53,95.53,94.34,94.34,1290317,89.9822327759252,89.9822327759252,88.8613403127895,88.8613403127895,1369870.24223941,0.0,1.0
2021-04-22,94.68,95.73,94.41,95.57,1484908,89.1815953022568,90.1706180638471,88.9272751635622,90.0199098335095,1576458.56147229,0.0,1.0
2021-04-23,95.74,96.04,94.79,94.84,1031563,90.1800373282432,90.4626152601262,89.2852072106139,89.3323035325944,1095163.01551884,0.0,1.0
2021-04-26,95.96,96.065,95.77,95.83,660110,90.3872611449574,90.4861634211164,90.2082951214315,90.2648107078081,700808.44134012,0.0,1.0
2021-04-27,95.83,96.0253,95.6341,96.0,946421,90.2648107078081,90.4487689414639,90.0802873182885,90.4249382025418,1004771.66814858,0.0,1.0
2021-04-28,95.79,96.15,95.685,95.79,1434897,90.2271336502237,90.5662271684832,90.1282313740647,90.2271336502237,1523364.18180851,0.0,1.0
2021-04-29,96.27,96.59,95.47,96.45,1279158,90.6792583412364,90.9806748019115,89.9257171895486,90.8488051003662,1358023.24492546,0.0,1.0
2021-04-30,95.51,95.925,95.38,95.77,1015364,89.963394247133,90.354293719571,89.8409438099837,90.2082951214315,1077965.28189676,0.0,1.0
2021-05-03,95.75,96.13,95.635,96.06,769398,90.1894565926393,90.547388639691,90.0811350520842,90.4814537889184,816834.48690401,0.0,1.0
2021-05-04,95.12,95.38,94.16,95.18,1403744,89.5960429356851,89.8409438099837,88.6917935536597,89.6525585220617,1490290.47383095,0.0,1.0
2021-05-05,95.08,95.52,94.9093,95.4766,782285,89.5583658781007,89.9728135115291,89.3975790348593,89.93193390405,830516.022380749,0.0,1.0
2021-05-06,95.77,95.77,94.51,95.08,1003733,90.2082951214315,90.2082951214315,89.0214678075232,89.5583658781007,1065617.18388093,0.0,1.0
2021-05-07,96.48,96.63,95.87,96.06,1145929,90.8770628935545,91.0183518594959,90.3024877653925,90.4814537889184,1216580.14024396,0.0,1.0
2021-05-10,95.44,96.51,95.44,96.47,753230,89.8974593963603,90.9053206867428,89.8974593963603,90.8676436291584,799669.664556845,0.0,1.0
2021-05-11,94.73,94.86,93.69,94.18,1144875,89.2286916242373,89.3511420613866,88.2490881270431,88.7106320824519,1215461.15689699,0.0,1.0
2021-05-12,92.61,94.2813,92.45,94.08,897146,87.2318075722645,88.8060492307844,87.0810993419269,88.6164394384909,952458.665850424,0.0,1.0
2021-05-13,93.6,94.13,92.94,92.94,1093978,88.1643147474782,88.6635357604714,87.5426432973357,87.5426432973357,1161426.15176316,0.0,1.0
2021-05-14,95.14,95.345,94.27,94.27,707902,89.6148814644773,89.8079763845973,88.7954054620168,88.7954054620168,751547.01071269,0.0,1.0
2021-05-17,94.88,95.08,94.36,94.89,839115,89.3699805901788,89.5583658781007,88.8801788415817,89.3793998545749,890849.820870938,0.0,1.0
2021-05-18,94.07,94.98,94.04,94.91,820456,88.6070201740948,89.4641732341398,88.5787623809065,89.3982383833671,871040.418336565,0.0,1.0
2021-05-19,93.76,93.8496,92.57,92.8,557633,88.3150229778158,88.3994195868048,87.1941305146801,87.4107735957904,592013.321370401,0.0,1.0
2021-05-20,94.95,95.23,94.02,94.02,890083,89.4359154409515,89.6996548440422,88.5599238521143,88.5599238521143,944960.203440848,0.0,1.0
2021-05-21,94.89,95.61,94.76,95.3,746062,89.3793998545749,90.0575868910939,89.2569494174256,89.7655896948149,792059.728474183,0.0,1.0
2021-05-24,95.88,96.12,95.29,95.29,652973,90.3119070297886,90.5379693752949,89.7561704304188,89.7561704304188,693231.416532369,0.0,1.0
2021-05-25,95.69,96.19,95.5433,96.17,714400,90.1329410062627,90.6039042260676,89.994760397572,90.5850656972754,758445.638595661,0.0,1.0
2021-05-26,95.93,96.04,95.6194,95.8,3009823,90.3590033517691,90.4626152601262,90.0664409996263,90.2365529146198,3195390.71569836,0.0,1.0
2021-05-27,95.95,96.2299,95.91,96.15,998490,90.3778418805613,90.6414870910081,90.3401648229769,90.5662271684832,1060050.93180485,0.0,1.0
2021-05-28,96.18,96.44,96.1,96.25,758137,90.5944849616715,90.8393858359701,90.5191308465027,90.6604198124442,804879.200879058,0.0,1.0
2021-06-01,96.03,96.77,95.95,96.68,1137070,90.4531959957301,91.1502215610413,90.3778418805613,91.0654481814764,1207174.9471976,0.0,1.0
2021-06-02,96.28,96.41,95.98,96.19,995994,90.6886776056325,90.8111280427818,90.4060996737496,90.6039042260676,1057401.04334749,0.0,1.0
2021-06-03,95.84,96.09,95.26,95.93,758700,90.2742299722042,90.5097115821066,89.7279126372305,90.3590033517691,805476.912097604,0.0,1.0
2021-06-04,96.73,96.79,96.195,96.22,1499513,91.1125445034569,91.1690600898335,90.6086138582657,90.6321620192559,1591964.01857152,0.0,1.0
2021-06-07,96.75,96.8,96.4918,96.8,542059,91.1313830322491,91.1784793542296,90.8881776255419,91.1784793542296,575479.121516693,0.0,1.0
2021-06-08,96.81,97.0,96.3359,96.9854,534276,91.1878986186257,91.3668646421516,90.7413312936067,91.3531125161333,567216.268205957,0.0,1.0
2021-06-09,96.63,97.03,96.59,97.03,598214,91.0183518594959,91.3951224353399,90.9806748019115,91.3951224353399,635096.303537045,0.0,1.0
2021-06-10,96.91,97.05,96.395,96.67,585782,91.5161260734779,91.6483338709218,91.0297902471664,91.2894841350027,620307.437122296,0.248464,1.0
2021-06-11,97.13,97.13,96.72,96.93,549633,91.7238811837468,91.7238811837468,91.3367012055183,91.5350129016842,582027.849247398,0.0,1.0
2021-06-14,97.38,97.38,96.881,97.22,1120880,91.9599665363252,91.9599665363252,91.4887401725788,91.8088719106751,1186943.60721504,0.0,1.0
2021-06-15,97.12,97.41,96.93,97.41,717732,91.7144377696437,91.9882967786346,91.5350129016842,91.9882967786346,760034.44534086,0.0,1.0
2021-06-16,96.61,97.18,96.05,97.16,709347,91.2328236503838,91.7710982542625,90.7039924606083,91.7522114260562,751155.241370321,0.0,1.0
2021-06-17,96.64,96.82,95.955,96.63,644148,91.2611538926932,91.4311353465497,90.6142800266285,91.2517104785901,682113.473967198,0.0,1.0
2021-06-18,95.33,96.0,95.33,95.99,717524,90.0240666451826,90.6567753900926,90.0240666451826,90.6473319759895,759814.18601756,0.0,1.0
2021-06-21,96.63,96.67,95.54,95.62,1245129,91.2517104785901,91.2894841350027,90.2223783413484,90.2979256541735,1318515.72577622,0.0,1.0
2021-06-22,97.15,97.405,96.51,96.74,575422,91.7427680119531,91.983575071583,91.1383895093525,91.3555880337246,609336.828519459,0.0,1.0
2021-06-23,97.15,97.43,97.1,97.2,538586,91.7427680119531,92.0071836068409,91.6955509414374,91.7899850824688,570329.749514237,0.0,1.0
2021-06-24,97.71,97.81,97.5865,97.74,1229456,92.2715992017286,92.36603334276,92.1549730375549,92.2999294440381,1301918.97397774,0.0,1.0
2021-06-25,98.03,98.11,97.7925,98.0,584347,92.573788453029,92.649335765854,92.3495073680795,92.5454582107196,618787.859579335,0.0,1.0
2021-06-28,98.33,98.43,97.9533,98.43,572591,92.857090876123,92.9515250171544,92.5013574668579,92.9515250171544,606338.972056657,0.0,1.0
2021-06-29,98.43,98.58,98.29,98.4368,1062084,92.9515250171544,93.0931762287014,92.8193172197105,92.9579465387445,1124682.22657678,0.0,1.0
2021-06-30,98.47,98.59,98.3,98.34,938470,92.9892986735669,93.1026196428045,92.8287606338136,92.8665342902261,993782.534315088,0.0,1.0
2021-07-01,98.96,98.96,98.5307,98.58,1784076,93.4520259646205,93.4520259646205,93.0466201971729,93.0931762287014,1889227.75228907,0.0,1.0
2021-07-02,99.68,99.74,99.09,99.13,627597,94.1319517800462,94.188612264665,93.5747903479612,93.6125640043738,664586.973679016,0.0,1.0
2021-07-06,99.49,99.85,98.8393,99.85,736378,93.9525269120866,94.2924898197995,93.3380439563957,94.2924898197995,779779.422947858,0.0,1.0
2021-07-07,99.88,99.92,99.1792,99.79,657051,94.3208200621089,94.3585937185214,93.6590256017612,94.2358293351807,695776.96458519,0.0,1.0
2021-07-08,99.05,99.21,98.26,98.45,746646,93.5370166915487,93.6881113171988,92.7909869774011,92.9704118453606,790652.609157697,0.0,1.0
2021-07-09,100.07,100.14,99.27,99.27,475450,94.5002449300684,94.5663488287904,93.7447718018177,93.7447718018177,503472.573380192,0.0,1.0
2021-07-12,100.4,100.42,100.0,100.27,2612433,94.8118775954719,94.8307644236781,94.4341410313465,94.6891132121311,2766407.33051495,0.0,1.0
2021-07-13,100.06,100.57,99.9623,100.15,603923,94.4908015159653,94.9724156352252,94.3985393601777,94.5757922428935,639517.650506858,0.0,1.0
2021-07-14,100.13,100.61,99.82,100.34,2245814,94.5569054146872,95.0101892916377,94.2641595774901,94.7552171108531,2378180.15335632,0.0,1.0
2021-07-15,99.82,100.08,99.3,100.08,606858,94.2641595774901,94.5096883441716,93.7731020441271,94.5096883441716,642625.63663131,0.0,1.0
2021-07-16,99.11,100.13,98.975,99.99,580886,93.5936771761675,94.5569054146872,93.4661910857752,94.4246976172434,615122.871512307,0.0,1.0
2021-07-19,97.63,97.985,97.0,97.91,862546,92.1960518889036,92.5312930895649,91.6011168004061,92.4604674837913,913383.645554298,0.0,1.0
2021-07-20,99.12,99.455,97.72,98.0,1421335,93.6031205902706,93.9194749627256,92.2810426158318,92.5454582107196,1505107.14078312,0.0,1.0
2021-07-21,99.89,99.935,99.31,99.31,933129,94.330263476212,94.3727588396761,93.7825454582302,93.7825454582302,988126.740825924,0.0,1.0
2021-07-22,100.12,100.19,99.725,99.91,459266,94.5474620005841,94.613565899306,94.1744471435103,94.3491503044183,486334.70372495,0.0,1.0
2021-07-23,101.25,101.3,100.48,100.75,12671592,95.6145677942383,95.661784864754,94.8874249082969,95.1423970890816,13418443.6493088,0.0,1.0
2021-07-26,101.45,101.45,101.04,101.21,2517673,95.803436076301,95.803436076301,95.4162560980725,95.5767941378258,2666062.26572685,0.0,1.0
2021-07-27,100.9,101.07,100.1606,101.07,1055452,95.2840483006286,95.4445863403819,94.5858022618428,95.4445863403819,1117659.34276847,0.0,1.0
2021-07-28,100.86,101.194,100.55,100.93,1343666,95.2462746442161,95.5616846752608,94.9535288070189,95.312378542938,1422860.40337253,0.0,1.0
2021-07-29,101.27,101.54,100.84,100.84,749103,95.6334546224446,95.8884268032292,95.2273878160098,95.2273878160098,793254.42241418,0.0,1.0
2021-07-30,100.66,101.05,100.53,100.61,1429105,95.0574063621534,95.4256995121756,94.9346419788126,95.0101892916377,1513335.09723525,0.0,1.0
2021-08-02,100.53,101.22,100.46,101.19,724544,94.9346419788126,95.5862375519289,94.8685380800907,95.5579073096195,767247.938178942,0.0,1.0
2021-08-03,101.29,101.29,100.15,100.8173,897527,95.6523414506509,95.6523414506509,94.5757922428935,95.2059512659957,950426.392613742,0.0,1.0
2021-08-04,100.9,101.15,100.755,100.95,1359468,95.2840483006286,95.520133653207,95.1471187961332,95.3312653711443,1439593.75830902,0.0,1.0
2021-08-05,101.53,101.54,101.05,101.36,668631,95.8789833891261,95.8884268032292,95.4256995121756,95.7184453493728,708039.478834307,0.0,1.0
2021-08-06,101.61,101.75,101.45,101.6932,541874,95.9545307019512,96.0867384993951,95.803436076301,96.0330999072893,573811.541124867,0.0,1.0
2021-08-09,101.57,101.69,101.33,101.61,783083,95.9167570455386,96.0300780147762,95.6901151070634,95.9545307019512,829237.171480242,0.0,1.0
2021-08-10,101.57,101.86,101.445,101.75,990255,95.9167570455386,96.1906160545295,95.7987143692494,96.0867384993951,1048619.69324346,0.0,1.0
2021-08-11,101.81,101.85,101.525,101.77,722424,96.1433989840139,96.1811726404264,95.8742616820745,96.1056253276013,765002.987383766,0.0,1.0
2021-08-12,102.09,102.12,101.56,101.73,835379,96.4078145789016,96.436144821211,95.9073136314355,96.0678516711888,884615.448265373,0.0,1.0
2021-08-13,102.28,102.28,102.085,102.27,745387,96.5872394468612,96.5872394468612,96.4030928718501,96.577796032758,789319.404888298,0.0,1.0
2021-08-16,102.5,102.5,101.54,101.89,1358287,96.7949945571302,96.7949945571302,95.8884268032292,96.2189462968389,1438343.15128586,0.0,1.0
2021-08-17,101.8,102.05,101.06,102.05,1915289,96.1339555699107,96.3700409224891,95.4351429262788,96.3700409224891,2028174.3224246,0.0,1.0
2021-08-18,100.67,101.91,100.64,101.49,793305,95.0668497762565,96.2378331250452,95.0385195339471,95.8412097327136,840061.646493581,0.0,1.0
2021-08-19,100.83,101.17,99.95,100.0,857322,95.2179444019067,95.5390204814132,94.3869239608308,94.4341410313465,907851.747934489,0.0,1.0
2021-08-20,101.69,101.7681,100.81,100.81,604544,96.0300780147762,96.1038310789217,95.1990575737004,95.1990575737004,640175.251659596,0.0,1.0
2021-08-23,102.63,102.85,102.02,102.29,859086,96.9177589404709,97.1255140507399,96.3417106801797,96.5966828609643,909719.716426324,0.0,1.0
2021-08-24,102.83,102.96,102.7,102.82,3205148,97.1066272225336,97.2293916058743,96.9838628391929,97.0971838084305,3394056.39210091,0.0,1.0
2021-08-25,103.1,103.205,102.81,102.83,1209768,97.3615994033182,97.4607552514011,97.0877403943273,97.1066272225336,1281070.58187613,0.0,1.0
2021-08-26,102.48,103.08,102.44,102.94,940072,96.7761077289239,97.342712575112,96.7383340725113,97.2105047776681,995478.954680122,0.0,1.0
2021-08-27,103.38,103.485,102.65,102.75,1763356,97.626014998206,97.7251708462889,96.9366457686772,97.0310799097085,1867286.5350834,0.0,1.0
2021-08-30,103.86,104.06,103.53,103.79,627962,98.0792988751565,98.2681671572192,97.767666209753,98.0131949764345,664973.486433846,0.0,1.0
2021-08-31,103.72,104.13,103.55,104.0,861669,97.9470910777126,98.3342710559411,97.7865530379593,98.2115066726004,912454.956003653,0.0,1.0
2021-09-01,103.78,104.07,103.72,103.84,826469,98.0037515623314,98.2776105713223,97.9470910777126,98.0604120469502,875180.301291311,0.0,1.0
2021-09-02,104.12,104.27,103.78,104.13,700642,98.324827641838,98.466478853385,98.0037515623314,98.3342710559411,741937.176902397,0.0,1.0
2021-09-03,104.12,104.23,103.7594,103.89,599404,98.324827641838,98.4287051969724,97.9842981292789,98.1076291174659,634732.30492035,0.0,1.0
2021-09-07,103.71,104.11,103.5201,104.0926,686322,97.9376476636094,98.3153842277348,97.7583172297909,98.2989526871954,726773.169644422,0.0,1.0
2021-09-08,103.52,103.7,103.04,103.55,737828,97.7582227956499,97.9282042495063,97.3049389186994,97.7865530379593,781314.884576633,0.0,1.0
2021-09-09,103.15,103.935,103.04,103.46,937124,97.4088164738339,98.15012448093,97.3049389186994,97.7015623110311,992357.202347963,0.0,1.0
2021-09-10,102.32,103.7,102.27,103.58,881830,96.6250131032737,97.9282042495063,96.577796032758,97.8148832802687,933804.226277957,0.0,1.0
2021-09-13,102.48,103.06,101.99,102.95,1204593,96.7761077289239,97.3238257469057,96.3133804378703,97.2199481917712,1275590.57226999,0.0,1.0
2021-09-14,102.0,102.9307,101.77,102.88,1378216,96.3228238519734,97.2017224025522,96.1056253276013,97.1538442930493,1459446.74769956,0.0,1.0
2021-09-15,102.87,102.98,101.85,102.1829,718961,97.1444008789461,97.2482784340806,96.1811726404264,96.4955438959198,761335.881438629,0.0,1.0
2021-09-16,102.71,102.9877,102.02,102.68,780836,96.993306253296,97.25554986294,96.3417106801797,96.9649760109866,826857.735425167,0.0,1.0
2021-09-17,101.76,102.68,101.6694,102.5,787799,96.0961819134982,96.9649760109866,96.0106245817238,96.7949945571302,834231.128060452,0.0,1.0
2021-09-20,99.99,100.59,98.81,100.13,973915,94.4246976172434,94.9913024634314,93.3103747530735,94.5569054146872,1031316.62909574,0.0,1.0
2021-09-21,99.93,100.88,99.8,100.52,1059203,94.3680371326246,95.2651614724223,94.2452727492838,94.9251985647095,1121631.42316126,0.0,1.0
2021-09-22,100.95,101.41,100.25,100.48,833380,95.3312653711443,95.7656624198885,94.6702263839249,94.8874249082969,882498.629095771,0.0,1.0
2021-09-23,102.15,102.5599,101.36,101.37,648864,96.4644750635204,96.8515606076079,95.7184453493728,95.7278887634759,687107.430547408,0.0,1.0
2021-09-24,101.95,102.13,101.315,101.49,687445,96.5764097395677,96.7469222825115,95.9748793797381,96.1406554631557,725695.000870238,0.318532,1.0
2021-09-27,101.65,101.94,101.465,101.66,675033,96.2922221679947,96.5669368205153,96.1169731655246,96.3016950870471,712592.387059967,0.0,1.0
2021-09-28,99.47,100.97,99.34,100.82,1008893,94.227125814564,95.6480636724291,94.1039778668823,95.5059698866426,1065028.62994563,0.0,1.0
2021-09-29,99.51,100.17,99.42,99.8,1102958,94.2650174907737,94.8902301482344,94.1797612193018,94.5397321432943,1164327.48331843,0.0,1.0
2021-09-30,98.46,100.1,98.38,99.92,850238,93.2703609902681,94.8239197148673,93.1945776378487,94.6534071719235,897545.936256587,0.0,1.0
2021-10-01,99.55,99.96,98.0,98.75,725747,94.3029091669835,94.6912988481333,92.8346067138561,93.5450756427887,766128.155411083,0.0,1.0
2021-10-04,98.21,99.39,97.67,99.18,936365,93.0335380139573,94.1513424621445,92.5220003851258,93.9524111620434,988465.112830641,0.0,1.0
2021-10-05,99.24,99.79,98.43,98.64,573673,94.009248676358,94.5302592242419,93.2419422331108,93.4408735332119,605592.633933234,0.0,1.0
2021-10-06,99.7,99.74,98.0,98.45,714271,94.44500295277,94.4828946289797,92.8346067138561,93.2608880712157,754013.621404746,0.0,1.0
2021-10-07,100.54,101.24,100.4,100.4,754369,95.2407281531745,95.9038324868449,95.1081072864404,95.1081072864404,796342.706851428,0.0,1.0
2021-10-08,100.31,100.81,100.2127,100.73,522996,95.0228510149685,95.4964969675902,94.9306795125883,95.4207136151707,552095.924292315,0.0,1.0
2021-10-11,99.67,100.9,99.665,100.2541,431693,94.4165841956127,95.5817532390621,94.4118477360865,94.9698973974654,455712.750853778,0.0,1.0
2021-10-12,99.51,100.05,99.32,99.8,599681,94.2650174907737,94.7765551196052,94.0850320287775,94.5397321432943,633047.740280117,0.0,1.0
2021-10-13,99.99,100.14,99.16,99.8,666650,94.7197176052906,94.8618113910771,93.9334653239385,94.5397321432943,703742.950098035,0.0,1.0
2021-10-14,101.76,101.77,100.8,100.8,622447,96.3964242775715,96.4058971966239,95.4870240485377,95.4870240485377,657080.459100985,0.0,1.0
2021-10-15,102.42,102.53,102.0531,102.16,876108,97.0216369350321,97.1258390446089,96.6740755349983,96.7753410396688,924855.364170838,0.0,1.0
2021-10-18,102.82,102.86,101.87,102.0,739516,97.4005536971295,97.4384453733392,96.5006263871482,96.6237743348299,780663.273808893,0.0,1.0
2021-10-19,103.56,103.575,103.05,103.16,871734,98.1015497070096,98.1157590855883,97.6184308353355,97.7226329449122,920237.991240922,0.0,1.0
2021-10-20,103.92,103.995,103.59,103.6744,850074,98.4425747928973,98.5136216857905,98.1299684641669,98.2099199009695,897372.811162735,0.0,1.0
2021-10-21,104.17,104.23,103.61,103.75,2262827,98.6793977692081,98.7362352835227,98.1489143022718,98.2815351690059,2388732.54112576,0.0,1.0
2021-10-22,104.01,104.365,103.55,104.05,1413901,98.5278310643692,98.8641196907306,98.0920767879572,98.5657227405789,1492571.60561998,0.0,1.0
2021-10-25,104.51,104.63,103.83,104.22,744952,99.0014770169909,99.1151520456201,98.3573185214254,98.7267623644703,786401.737285579,0.0,1.0
2021-10-26,104.65,105.26,104.5779,104.9,1961717,99.134097883725,99.7119459459235,99.0657981373569,99.3709208600358,2070868.53496957,0.0,1.0
2021-10-27,104.17,104.91,104.15,104.79,982014,98.6793977692081,99.3803937790883,98.6604519311033,99.266718750459,1036654.06044787,0.0,1.0
2021-10-28,105.17,105.2,104.37,104.37,817899,99.6266896744516,99.6551084316089,98.8688561502568,98.8688561502568,863407.567902547,0.0,1.0
2021-10-29,105.4,105.49,104.51,104.51,640052,99.8445668126575,99.9298230841294,99.0014770169909,99.0014770169909,675665.015669613,0.0,1.0
2021-11-01,105.63,105.73,105.185,105.66,1285914,100.062443950864,100.157173141388,99.6408990530302,100.090862708021,1357463.30448115,0.0,1.0
2021-11-02,105.94,105.995,105.58,105.65,812408,100.356104441489,100.408205496277,100.015079355601,100.081389788968,857611.044180971,0.0,1.0
2021-11-03,106.63,106.7,105.675,105.84,737268,101.009735856107,101.076046289474,100.105072086599,100.261375250965,778290.193254148,0.0,1.0
2021-11-04,107.11,107.16,106.68,106.77,965673,101.464435970624,101.511800565886,101.057100451369,101.142356722841,1019403.83387087,0.0,1.0
2021-11-05,107.34,107.91,106.98,107.65,735293,101.68231310883,102.222269494819,101.341288022942,101.975973599455,776205.302642216,0.0,1.0
2021-11-08,107.47,107.73,107.265,107.5,705695,101.805461056511,102.051756951875,101.611266215937,101.833879813669,744960.445765297,0.0,1.0
2021-11-09,107.16,107.67,106.83,107.61,914133,101.511800565886,101.99491943756,101.199194237156,101.938081923246,964996.106205606,0.0,1.0
2021-11-10,106.23,107.16,105.85,106.7,837004,100.63081909401,101.511800565886,100.270848170017,101.076046289474,883575.585695423,0.0,1.0
2021-11-11,106.17,106.64,106.17,106.64,704828,100.573981579695,101.019208775159,100.573981579695,101.019208775159,744045.205177676,0.0,1.0
2021-11-12,107.08,107.19,106.29,106.5,608829,101.436017213466,101.540219323043,100.687656608324,100.886587908425,642704.74246642,0.0,1.0
2021-11-15,107.06,107.39,106.8,107.39,801406,101.417071375362,101.729677704092,101.170775479998,101.729677704092,845996.883921494,0.0,1.0
2021-11-16,107.58,107.88,107.06,107.07,915921,101.909663166088,102.193850737661,101.417071375362,101.426544294414,966883.591984916,0.0,1.0
2021-11-17,107.22,107.59,107.1093,107.58,1211183,101.568638080201,101.919136085141,101.46377286629,101.909663166088,1278574.21064814,0.0,1.0
2021-11-18,107.55,107.6099,106.8,107.46,1007867,101.881244408931,101.937987194055,101.170775479998,101.795988137459,1063945.54246825,0.0,1.0
2021-11-19,107.36,107.839,107.3,107.51,1253614,101.701258946935,102.155011769546,101.64442143262,101.843352732721,1323366.10611895,0.0,1.0
2021-11-22,106.84,108.3374,106.84,107.76,1202425,101.208667156208,102.62714205512,101.208667156208,102.080175709032,1269328.90838016,0.0,1.0
2021-11-23,106.89,107.17,106.03,106.75,848272,101.25603175147,101.521273484938,100.441360712961,101.123410884736,895470.546412003,0.0,1.0
2021-11-24,107.2,107.215,106.14,106.5185,903812,101.549692242096,101.563901620674,100.545562822538,100.904112808672,954100.837341939,0.0,1.0
2021-11-26,104.77,105.94,104.61,105.59,644060,99.2477729123542,100.356104441489,99.0962062075152,100.024552274654,679896.024060812,0.0,1.0
2021-11-29,106.13,106.6061,105.47,106.0,920427,100.536089903485,100.987095579572,99.9108772460246,100.412941955804,971640.309502566,0.0,1.0
2021-11-30,104.09,106.02,103.96,105.57,2373669,98.6036144167886,100.431887793908,98.480466469107,100.005606436549,2505741.88047139,0.0,1.0
2021-12-01,102.7,106.05,102.67,105.24,2060213,97.2868786685003,100.460306551066,97.258459911343,99.6930001078186,2174844.9327988,0.0,1.0
2021-12-02,104.34,104.74,102.687,102.7,1090037,98.8404373930995,99.2193541551969,97.2745638737321,97.2868786685003,1150687.54833273,0.0,1.0
2021-12-03,103.26,104.92,102.25,104.76,949988,97.8173621354366,99.3898666981407,96.8605973111407,99.2382999933018,1002846.10766929,0.0,1.0
2021-12-06,104.44,104.9,103.14,103.77,707554,98.9351665836238,99.3709208600358,97.7036871068074,98.3004810071107,746922.882042549,0.0,1.0
2021-12-07,106.73,106.88,105.84,105.84,808208,101.104465046631,101.246558832418,100.261375250965,100.261375250965,853177.352753071,0.0,1.0
2021-12-08,107.13,107.22,106.4902,106.83,608474,101.483381808729,101.568638080201,100.877304447754,101.199194237156,642329.989976675,0.0,1.0
2021-12-09,106.24,107.04,106.17,106.78,726566,100.640292013062,101.398125537257,100.573981579695,101.151829641893,766992.725239525,0.0,1.0
2021-12-10,107.03,107.08,106.1515,106.92,587987,101.388652618204,101.436017213466,100.556456679448,101.284450508628,620703.076575857,0.0,1.0
2021-12-13,105.8,106.71,105.73,106.67,692430,100.516217613897,101.380771092429,100.449713500164,101.342768741724,728828.598399941,0.309022,1.0
2021-12-14,104.91,105.49,104.23,104.88,1028568,99.6706653107177,100.221699395936,99.0246253487381,99.6421635476892,1082636.18531697,0.0,1.0
2021-12-15,106.64,106.68,104.34,104.86,938458,101.314266978695,101.3522693294,99.129131813176,99.6231623723369,987789.421020485,0.0,1.0
2021-12-16,105.58,107.1237,105.16,107.0,1289032,100.307204685021,101.773810404592,99.908180002622,101.656288135038,1356791.85744794,0.0,1.0
2021-12-17,104.61,105.68,104.13,104.95,1382580,99.3856476804326,100.402210561783,98.9296194719763,99.7086676614224,1455257.34525626,0.0,1.0
2021-12-20,103.44,103.49,102.56,103.49,1851997,98.2740789223205,98.3215818607014,97.4380272068174,98.3215818607014,1949349.9382622,0.0,1.0
2021-12-21,105.29,105.37,103.735,104.29,873797,100.031687642412,100.107692343822,98.5543462587676,99.0816288747951,919729.420730001,0.0,1.0
2021-12-22,106.31,106.34,105.21,105.29,863195,101.000747585382,101.02924934841,99.9556829410029,100.031687642412,908570.111052143,0.0,1.0
2021-12-23,106.97,107.33,106.4,106.4,792941,101.627786372009,101.969807528351,101.086252874467,101.086252874467,834623.106514519,0.0,1.0
2021-12-27,108.46,108.46,107.3,107.31,1037754,103.043373935759,103.043373935759,101.941305765323,101.950806352999,1092305.06087825,0.0,1.0
2021-12-28,108.33,108.77,108.13,108.56,788208,102.919866295968,103.33789215372,102.729854542445,103.13837981252,829641.309428568,0.0,1.0
2021-12-29,108.42,108.67,108.045,108.33,655002,103.005371585054,103.242886276958,102.649099547198,102.919866295968,689433.140691706,0.0,1.0
2021-12-30,108.23,108.8208,108.125,108.45,569964,102.824860419207,103.386155139115,102.725104248607,103.033873348083,599924.993513312,0.0,1.0
2021-12-31,107.9,108.4,107.87,108.07,572925,102.511341025893,102.986370409702,102.482839262865,102.672851016388,603041.642820626,0.0,1.0
2022-01-03,108.44,108.51,107.6,108.2,922539,103.024372760406,103.09087687414,102.226323395608,102.796358656178,971033.61544024,0.0,1.0
2022-01-04,108.25,108.91,107.74,108.78,909450,102.843861594559,103.470900381186,102.359331623074,103.347392741396,957256.572960194,0.0,1.0
2022-01-05,105.97,108.27,105.91,108.17,4483911,100.677727604392,102.862862769911,100.620724078335,102.76785689315,4719614.35737919,0.0,1.0
2022-01-06,105.9,106.561,105.25,105.6801,1867849,100.611223490659,101.239212336054,99.9936852917076,100.40230556766,1966035.22188918,0.0,1.0
2022-01-07,105.42,106.22,105.1,105.9269,738691,100.155195282202,100.915242296296,99.851176476565,100.636780071508,777521.375706791,0.0,1.0
2022-01-10,105.33,105.36,103.19,104.5,1092431,100.069689993117,100.098191756145,98.0365642304162,99.2811412159947,1149856.23756718,0.0,1.0
2022-01-11,106.32,106.32,104.57,105.29,799419,101.010248173058,101.010248173058,99.3476453297279,100.031687642412,841441.632084517,0.0,1.0
2022-01-12,106.57,107.08,106.08,106.7558,743016,101.247762864962,101.732292836447,100.78223406883,101.424283783986,782073.72567441,0.0,1.0
2022-01-13,104.93,106.899,104.67,106.77,1088373,99.6896664860701,101.560332199508,99.4426512064896,101.437774618486,1145584.92284612,0.0,1.0
2022-01-14,104.84,104.93,103.7321,104.06,961023,99.6041611969845,99.6896664860701,98.5515910883415,98.8631153582431,1011540.5833371,0.0,1.0
2022-01-18,102.95,103.76,102.69,103.76,5533203,97.8085501261881,98.578097727958,97.5615348466076,98.578097727958,5824063.93014795,0.0,1.0
2022-01-19,101.83,103.71,101.81,103.3,2574328,96.7444843064568,98.5305947895771,96.7254831311045,98.1410706948541,2709651.32657702,0.0,1.0
2022-01-20,100.8,103.54,100.64,102.37,1370561,95.7659237758112,98.3690847990822,95.6139143729924,97.2575160409701,1442606.54889537,0.0,1.0
2022-01-21,98.77,101.05,98.77,100.38,2114995,93.8373044775483,96.0034384677154,93.8373044775483,95.3668990934119,2226172.81381928,0.0,1.0
2022-01-24,99.21,99.3851,94.84,97.3,3469098,94.2553303352998,94.4216856255096,90.1035735208128,92.440718089151,3651456.22380896,0.0,1.0
2022-01-25,97.91,99.15,96.37,97.6371,1423175,93.0202539373975,94.1983268092428,91.5571634352671,92.7609828997148,1497986.2809639,0.0,1.0
2022-01-26,97.47,100.04,96.55,99.5995,1084869,92.602228079646,95.0438791124221,91.7281740134382,94.6253782252867,1141896.7299475,0.0,1.0
2022-01-27,97.03,99.35,96.59,98.65,4177000,92.1842022218944,94.3883385627663,91.7661763641429,93.7232974254342,4396570.13057862,0.0,1.0
2022-01-28,99.43,99.45,96.1835,97.23,2472986,94.4643432641756,94.483344439528,91.3799774751065,92.3742139754178,2602982.13572878,0.0,1.0
2022-01-31,101.41,101.48,99.03,99.31,1150297,96.3454596240576,96.4119637377908,94.0843197571288,94.3503362120616,1210764.04871779,0.0,1.0
2022-02-01,102.13,102.24,100.72,101.71,1434545,97.029501936742,97.1340084011799,95.6899190744018,96.6304772543428,1509953.96168803,0.0,1.0
2022-02-02,102.79,103.02,101.9521,102.66,1361122,97.6565407233693,97.8750542399213,96.8604864819829,97.5330330835791,1432671.37401806,0.0,1.0
2022-02-03,100.28,101.785,100.08,101.22,1194491,95.2718932166502,96.7017316619141,95.0818814631268,96.1649484582104,1257281.17113837,0.0,1.0
2022-02-04,100.85,101.8,99.75,100.35,1059490,95.813426714192,96.7159825434283,94.7683620698131,95.3383973303834,1115183.64559414,0.0,1.0
2022-02-07,100.59,101.4353,100.2757,101.13,1050631,95.5664114346116,96.3694961108783,95.2678079639495,96.0794431691248,1105858.9592674,0.0,1.0
2022-02-08,101.43,101.64,100.13,100.42,1401160,96.36446079941,96.5639731406096,95.1293844015077,95.4049014441166,1474814.03020386,0.0,1.0
2022-02-09,102.95,103.04,102.38,102.38,1267468,97.8085501261881,97.8940554152736,97.2670166286463,97.2670166286463,1334094.31416428,0.0,1.0
2022-02-10,101.13,103.135,100.665,101.55,1261372,96.0794431691248,97.9843109981973,95.6376658421828,96.478467851524,1327677.86898449,0.0,1.0
2022-02-11,99.1,101.66,98.75,101.21,1142374,94.150823870862,96.5829743159619,93.8183033021959,96.1554478705342,1202424.56460369,0.0,1.0
2022-02-14,98.74,99.39,97.98,98.88,1639556,93.8088027145198,94.4263409134709,93.0867580511307,93.9418109419862,1725741.66555206,0.0,1.0
2022-02-15,100.41,100.46,99.71,100.09,1292658,95.3954008564405,95.4429037948213,94.7303597191084,95.091382050803,1360608.46345547,0.0,1.0
2022-02-16,100.41,100.75,99.38,99.88,1049149,95.3954008564405,95.7184208374303,94.4168403257948,94.8918697096034,1104299.05576405,0.0,1.0
2022-02-17,98.14,99.78,98.04,99.75,1165258,93.2387674539495,94.7968638328416,93.1437615771878,94.7683620698131,1226511.49562312,0.0,1.0
2022-02-18,97.46,98.51,96.915,98.19,1562776,92.5927274919698,93.5902891979678,92.0749454636184,93.2862703923303,1644925.61225404,0.0,1.0
2022-02-22,96.38,97.72,95.6,96.9,1512858,91.5666640229432,92.8397427715503,90.8256181842018,92.0606945821042,1592383.5993792,0.0,1.0
2022-02-23,94.61,97.22,94.47,97.16,1851826,89.8850600042609,92.3647133877417,89.7520517767944,92.3077098616846,1949169.94939643,0.0,1.0
2022-02-24,96.28,96.37,91.87,91.91,1825575,91.4716581461815,91.5571634352671,87.2818989809898,87.3199013316945,1921539.02708429,0.0,1.0
2022-02-25,98.34,98.39,96.1,96.57,1119794,93.4287792074729,93.4762821458538,91.3006475680104,91.7471751887905,1178657.61379008,0.0,1.0
2022-02-28,98.16,98.61,96.88,97.17,1632841,93.2577686293018,93.6852950747295,92.0416934067518,92.3172104493608,1718673.6817295,0.0,1.0
2022-03-01,96.72,98.33,96.1,97.97,1247091,91.8896840039331,93.4192786197967,91.3006475680104,93.0772574634546,1312646.16727637,0.0,1.0
2022-03-02,98.43,98.82,96.96,97.22,1336473,93.5142844965585,93.8848074159291,92.1176981081612,92.3647133877417,1406726.66318525,0.0,1.0
2022-03-03,97.89,99.11,97.42,99.03,956954,93.0012527620452,94.1603244585381,92.5547251412651,94.0843197571288,1007257.6903849,0.0,1.0
2022-03-04,96.94,97.238,95.98,97.06,921630,92.0986969328089,92.3818144455588,91.1866405158964,92.2127039849229,970076.832522186,0.0,1.0
2022-03-07,94.09,96.9,94.07,96.88,1099700,89.3910294450999,92.0606945821042,89.3720282697476,92.0416934067518,1157507.34321219,0.0,1.0
2022-03-08,93.35,95.78,93.07,94.21,1216040,88.6879859570632,90.9966287623729,88.4219695021304,89.505036497214,1279962.92592502,0.0,1.0
2022-03-09,95.93,96.41,94.92,95.31,1680925,91.1391375775155,91.5951657859718,90.1795782222222,90.5501011415929,1769285.28770478,0.0,1.0
2022-03-10,95.34,95.55,94.23,94.81,827579,90.5786029046214,90.778115245821,89.5240376725663,90.0750717577843,871081.903781212,0.0,1.0
2022-03-11,94.0,96.06,93.85,95.85,2135171,89.3055241560144,91.2626452173058,89.1630153408718,91.0631328761061,2247409.39484742,0.0,1.0
2022-03-14,93.13,94.92,92.9,94.11,2235951,88.4789730281874,90.1795782222222,88.2604595116355,89.4100306204523,2353487.04334149,0.0,1.0
2022-03-15,95.19,95.38,93.49,93.8,1210761,90.4360940894788,90.6166052553261,88.8209941845296,89.1155124024909,1274406.42754836,0.0,1.0
2022-03-16,97.53,97.53,95.015,96.15,1224560,92.659231605703,92.659231605703,90.2698338051458,91.3481505063913,1288930.79221962,0.0,1.0
2022-03-17,98.81,98.82,96.9912,97.1,982650,93.875306828253,93.8848074159291,92.1473399417109,92.2507063356276,1034304.43830813,0.0,1.0
2022-03-18,100.0,100.12,98.41,98.43,1410075,95.0058767617174,95.1198838138315,93.4952833212061,93.5142844965585,1484197.66025273,0.0,1.0
2022-03-21,99.94,100.5096,99.08,100.02,1409979,94.9488732356604,95.4900267096951,94.1318226955096,95.0248779370698,1484096.61387194,0.0,1.0
2022-03-22,101.18,101.42,100.27,100.27,879891,96.1269461075057,96.3549602117338,95.2623926289741,95.2623926289741,926143.760776861,0.0,1.0
2022-03-23,99.9,101.0,99.88,100.58,824954,94.9108708849557,95.9559355293346,94.8918697096034,95.5569108469354,868318.916806644,0.0,1.0
2022-03-24,101.06,101.07,99.79,100.21,975131,96.318499806409,96.3280306296631,95.1080852531323,95.5083798298065,1023134.07142002,0.321623,1.0
2022-03-25,101.45,101.56,100.54,101.28,957406,96.6902019133207,96.7950409691163,95.8228969971933,96.5281779180002,1004536.51743403,0.0,1.0
2022-03-28,102.2,102.21,100.86,101.7,940395,97.4050136573817,97.4145444806359,96.127883341326,96.9284724946744,986688.111743995,0.0,1.0
2022-03-29,103.63,103.76,102.6,103.05,965665,98.7679213827247,98.8918220850286,97.7862465875476,98.2151336339842,1013202.08574829,0.0,1.0
2022-03-30,102.91,103.49,102.4009,103.4,984640,98.0817021084261,98.6344898571667,97.5964878965575,98.5487124478794,1033111.17386588,0.0,1.0
2022-03-31,101.35,102.887,101.24,102.78,1445484,96.5948936807792,98.0597812149416,96.4900546249836,97.9578014061222,1516641.28213799,0.0,1.0
2022-04-01,101.58,101.66,100.74,101.64,1046306,96.8141026156246,96.8903492016578,96.0135134622763,96.8712875551495,1097812.82487297,0.0,1.0
2022-04-04,102.58,102.58,101.4897,101.58,792021,97.7671849410393,97.7671849410393,96.7280392816397,96.8141026156246,831010.059551136,0.0,1.0
2022-04-05,101.19,102.71,100.91,102.26,1041133,96.4424005087129,97.8910856433432,96.1755374575967,97.4621985969066,1092385.17202278,0.0,1.0
2022-04-06,99.94,100.51,99.26,100.12,816756,95.2510476019445,95.7943045274309,94.6029516206625,95.4226024205192,856962.696947111,0.0,1.0
2022-04-07,100.43,100.86,99.2,99.8,712171,95.7180579413977,96.127883341326,94.5457666811376,95.1176160763864,747229.259224935,0.0,1.0
2022-04-08,100.11,100.82,99.7524,100.33,697331,95.413071597265,96.0897600483094,95.0722493576967,95.6227497088562,731658.726014655,0.0,1.0
2022-04-11,98.39,99.43,98.27,99.31,1064132,93.7737699975517,94.764975615983,93.659400118502,94.6506057369332,1116516.3508168,0.0,1.0
2022-04-12,97.95,99.7179,97.63,98.97,869479,93.3544137743693,95.0393680174699,93.0494274302366,94.3265577462923,912281.108163119,0.0,1.0
2022-04-13,99.16,99.31,97.88,97.9,888599,94.507643388121,94.6506057369332,93.2876980115902,93.3067596580985,932342.334239976,0.0,1.0
2022-04-14,97.84,99.504,97.81,99.17,627507,93.2495747185737,94.8355037080637,93.2209822488112,94.5171742113752,658397.47865114,0.0,1.0
2022-04-18,97.78,98.22,97.2719,97.64,900613,93.1923897790488,93.6117460022312,92.7081286495056,93.0589582534907,944947.751085548,0.0,1.0
2022-04-19,99.49,99.65,97.7,97.7,867376,94.8221605555079,94.9746537275742,93.1161431930156,93.1161431930156,910074.583140126,0.0,1.0
2022-04-20,99.37,100.0,99.12,99.97,1123006,94.7077906764581,95.3082325414694,94.4695200951045,95.2796400717069,1178288.55918755,0.0,1.0
2022-04-21,97.76,100.605,97.56,100.32,932273,93.1733281325405,95.8848473483453,92.9827116674575,95.6132188856021,978166.287570552,0.0,1.0
2022-04-22,95.12,97.56,95.03,97.56,1119106,90.6571907934457,92.9827116674575,90.5714133841584,92.9827116674575,1174196.57269698,0.0,1.0
2022-04-25,95.7,95.74,93.595,94.56,4896614,91.2099785421862,91.2481018352028,89.2037402471883,90.1234646912135,5137661.11219138,0.0,1.0
2022-04-26,92.93,95.12,92.89,95.07,1175310,88.5699405007875,90.6571907934457,88.5318172077709,90.6095366771749,1233167.34416265,0.0,1.0
2022-04-27,93.13,94.4,92.6815,93.21,1780956,88.7605569658704,89.9709715191471,88.3330995429219,88.8368035519036,1868627.66469318,0.0,1.0
2022-04-28,95.56,95.97,93.21,94.26,971704,91.0765470166281,91.4673107700482,88.8368035519036,89.837539993589,1019538.36944485,0.0,1.0
2022-04-29,92.01,95.2385,91.86,94.6,1357739,87.693104761406,90.7701310490073,87.5501424125938,90.16158798423,1424576.83223664,0.0,1.0
2022-05-02,92.66,92.93,90.55,91.97,1496940,88.3126082729255,88.5699405007875,86.3016045663005,87.6549814683894,1570630.32235822,0.0,1.0
2022-05-03,93.11,93.65,92.4301,92.64,1243100,88.7414953193621,89.2561597750861,88.0934946463127,88.2935466264172,1304294.46318724,0.0,1.0
2022-05-04,95.86,96.03,92.36,93.19,1385594,91.3624717142525,91.524495709573,88.0266835753011,88.8177419053953,1453803.05882508,0.0,1.0
2022-05-05,92.27,94.88,91.31,94.87,1182429,87.9409061660138,90.4284510353461,87.0259471336157,90.418920212092,1240636.7933489,0.0,1.0
2022-05-06,91.61,92.469,90.34,91.74,1194066,87.3118718312401,88.1305695487713,86.1014572779634,87.435772533544,1252846.65150039,0.0,1.0
2022-05-09,88.56,90.5,88.24,90.01,1495913,84.4049707387253,86.2539504500298,84.0999843945926,85.7869401105766,1569552.7659157,0.0,1.0
2022-05-10,88.77,90.34,87.78,90.06,1508378,84.6051180270624,86.1014572779634,83.6615665249018,85.8345942268473,1582631.38427595,0.0,1.0
2022-05-11,87.21,89.815,87.03,88.63,1475213,83.1183095994154,85.6010890571207,82.9467547808408,84.4716865015043,1547833.76069651,0.0,1.0
2022-05-12,87.26,88.05,85.64,86.24,1882129,83.1659637156862,83.9188987527638,81.6219703485144,82.1938197437632,1974781.13884975,0.0,1.0
2022-05-13,89.51,89.82,88.12,88.33,1391729,85.3103989478692,85.6058544687478,83.9856145155428,84.1857618038799,1460240.06834294,0.0,1.0
2022-05-16,89.04,89.89,88.52,89.37,1264265,84.8624502549243,85.6725702315268,84.3668474457087,85.1769674223112,1326501.35910338,0.0,1.0
2022-05-17,90.98,90.98,89.59,90.57,1063217,86.7114299662288,86.7114299662288,85.3866455339024,86.3206662128088,1115556.30783247,0.0,1.0
2022-05-18,87.23,89.87,86.9,89.8,11749001,83.1373712459237,85.6535085850185,82.8228540785369,85.5867928222395,12327372.6589022,0.0,1.0
2022-05-19,86.69,87.79,86.17,86.48,2834978,82.6227067901998,83.671097348156,82.1271039809842,82.4225595018627,2974536.32745364,0.0,1.0
2022-05-20,86.89,87.73,84.75,87.66,1931658,82.8133232552828,83.6139124086311,80.7737270788953,83.5471966458521,2026748.31805271,0.0,1.0
2022-05-23,88.43,88.57,86.94,87.46,1948994,84.2810700364214,84.4145015619794,82.8609773715535,83.3565801807691,2044937.72261696,0.0,1.0
2022-05-24,87.61,87.85,86.08,87.54,1105863,83.4995425295813,83.7282822876809,82.0413265716968,83.4328267668023,1160301.65549322,0.0,1.0
2022-05-25,88.43,88.9,87.18,87.29,970216,84.2810700364214,84.7290187293663,83.089717129653,83.1945561854486,1017977.1192146,0.0,1.0
2022-05-26,90.28,90.61,88.65,88.72,974870,86.0442723384386,86.3587895058254,84.4907481480126,84.5574639107916,1022860.22309335,0.0,1.0
2022-05-27,92.57,92.57,90.76,90.76,1150421,88.2268308636382,88.2268308636382,86.5017518546376,86.5017518546376,1207053.12576166,0.0,1.0
2022-05-31,91.92,92.74,91.29,92.0,1119005,87.6073273521187,88.3888548589587,87.0068854871074,87.6835739381518,1174090.60073915,0.0,1.0
2022-06-01,91.21,92.72,90.6,92.55,1031375,86.9306389010742,88.3697932124504,86.3492586825713,88.2077692171299,1082146.81197791,0.0,1.0
2022-06-02,93.09,93.105,90.75,91.06,1270700,88.7224336728539,88.7367299077351,86.4922210313835,86.787676552262,1333253.13681282,0.0,1.0
2022-06-03,91.51,92.34,91.29,92.0,857474,87.2165635986986,88.0076219287928,87.0068854871074,87.6835739381518,899685.134363295,0.0,1.0
2022-06-06,91.75,92.87,91.52,92.5,862436,87.4453033567982,88.5127555612626,87.2260944219528,88.1601151008592,904891.400252068,0.0,1.0
2022-06-07,92.72,92.8192,90.73,90.82,774924,88.3697932124504,88.4643389791315,86.4731593848752,86.5589367941625,813071.420312851,0.0,1.0
2022-06-08,91.75,92.7386,91.54,92.37,729671,87.4453033567982,88.3875205437031,87.2451560684611,88.0362143985553,765590.737067245,0.0,1.0
2022-06-09,89.22,91.5172,89.22,90.93,836173,85.2969986103739,87.4931907781362,85.2969986103739,86.931809948905,874630.482612628,0.27594,1.0
2022-06-10,86.55,87.85,86.55,87.81,1474950,82.7443984502114,83.987237479504,82.7443984502114,83.9489962786027,1542786.27787491,0.0,1.0
2022-06-13,83.2,84.71,82.83,84.7,2557193,79.5416978747266,80.9853032087511,79.1879667663895,80.9757429085258,2674804.07490272,0.0,1.0
2022-06-14,82.85,83.835,82.165,83.66,2664630,79.2070873668402,80.1487769390349,78.5522068014052,79.9814716850917,2787182.34490241,0.0,1.0
2022-06-15,84.14,85.19,82.55,83.72,1556263,80.4403660959074,81.4441976195668,78.9202783600803,80.0388334864437,1627839.04618085,0.0,1.0
2022-06-16,81.27,82.26,80.65,82.14,2395604,77.6965599312384,78.6430296535458,77.1038213172681,78.5283060508419,2505783.23226024,0.0,1.0
2022-06-17,81.39,82.21,80.64,81.17,1527346,77.8112835339423,78.5952281524192,77.0942610170427,77.6009569289851,1597592.0881163,0.0,1.0
2022-06-21,83.45,83.8,82.64,82.64,2525570,79.7807053803598,80.1153158882463,79.0063210621083,79.0063210621083,2641726.66179364,0.0,1.0
2022-06-22,83.37,84.31,82.34,82.34,1607165,79.7042229785572,80.602891199738,78.7195120553484,78.7195120553484,1681082.14399188,0.0,1.0
2022-06-23,84.27,84.4,83.07,83.91,3094381,80.5646499988367,80.688933901766,79.4174139717974,80.2204791907249,3236698.56287795,0.0,1.0
2022-06-24,86.9,86.94,84.65,84.72,1226531,83.0790089580979,83.1172501589992,80.9279414073991,80.9948635089764,1282941.92765056,0.0,1.0
2022-06-27,86.63,87.25,86.35,87.22,1317072,82.820880852014,83.4136194659844,82.5531924457049,83.3849385653084,1377647.11249416,0.0,1.0
2022-06-28,84.82,87.5199,84.755,86.75,942126,81.0904665112297,83.671651969066,81.0283245597651,82.935604454718,985456.50010453,0.0,1.0
2022-06-29,84.74,85.14,84.25,84.85,888008,81.0139841094271,81.3963961184402,80.545529398386,81.1191474119057,928849.491198442,0.0,1.0
2022-06-30,83.9,84.74,82.95,83.88,2663431,80.2109188904996,81.0139841094271,79.3026903690934,80.1917982900489,2785928.20018756,0.0,1.0
2022-07-01,84.91,84.9631,83.2,83.89,1623118,81.1765092132577,81.2272744074542,79.5416978747266,80.2013585902742,1697768.85845064,0.0,1.0
2022-07-05,85.07,85.11,83.02,83.71,1059933,81.3294740168629,81.3677152177642,79.3696124706707,80.0292731862183,1108681.70979815,0.0,1.0
2022-07-06,85.43,85.965,84.59,85.13,906020,81.6736448249747,82.1851208870297,80.8705796060472,81.3868358182149,947689.903712143,0.0,1.0
2022-07-07,86.74,86.94,85.64,85.7,863218,82.9260441544926,83.1172501589992,81.8744111297066,81.9317729310586,902919.343174089,0.0,1.0
2022-07-08,86.65,87.11,85.97,86.32,839257,82.8400014524647,83.2797752628298,82.1899010371424,82.5245115450289,877856.322729897,0.0,1.0
2022-07-11,85.67,86.233,85.47,86.07,793226,81.9030920303826,82.4413369330685,81.711886025876,82.2855040393957,829708.253197466,0.0,1.0
2022-07-12,84.8,86.04,84.39,85.53,756659,81.0713459107791,82.2568231387197,80.6793736015406,81.769247827228,791459.454375097,0.0,1.0
2022-07-13,84.4,85.05,83.39,83.52,962466,80.688933901766,81.3103534164123,79.7233435790079,79.8476274819371,1006731.98259002,0.0,1.0
2022-07-14,84.08,84.2299,82.56,83.28,919606,80.3830042945555,80.5263131949331,78.9298386603057,79.6181802765292,961900.754501124,0.0,1.0
2022-07-15,85.73,85.74,84.64,85.08,773399,81.9604538317345,81.9700141319599,80.9183811071738,81.3390343170882,808969.364739264,0.0,1.0
2022-07-18,85.06,86.6269,84.74,86.43,1157208,81.3199137166376,82.8179171589442,81.0139841094271,82.6296748475075,1210430.60649315,0.0,1.0
2022-07-19,87.38,87.49,85.785,85.95,821406,83.5379033689136,83.6430666713922,82.0130354829738,82.1707804366918,859184.3149694,0.0,1.0
2022-07-20,88.06,88.3493,87.14,87.37,827790,84.1880037842359,84.4645832697546,83.3084561635058,83.5283430686883,865861.929531218,0.0,1.0
2022-07-21,88.94,88.96,87.33,88.01,2701924,85.0293102040647,85.0484308045154,83.490101867787,84.1402022831093,2826191.58009484,0.0,1.0
2022-07-22,88.09,89.3,87.55,88.96,2330316,84.2166846849119,85.3734810121765,83.7004284727442,85.0484308045154,2437492.48985548,0.0,1.0
2022-07-25,88.14,88.33,87.5914,88.26,908599,84.2644861860385,84.4461318903197,83.740008115677,84.3792097887425,950387.51774017,0.0,1.0
2022-07-26,87.1,87.77,86.827,87.77,846631,83.2702149626044,83.9107550777014,83.009218766453,83.9107550777014,885569.46962508,0.0,1.0
2022-07-27,89.31,89.6701,87.72,87.86,753183,85.3830413124019,85.7273077235159,83.8629535765748,83.9967977797293,787823.585293506,0.0,1.0
2022-07-28,90.49,90.64,88.67,89.54,1386127,86.5111567389905,86.6545612423704,84.7711820979809,85.6029282175844,1449878.10772698,0.0,1.0
2022-07-29,91.9,92.0501,90.69,90.84,1909849,87.8591590707617,88.0026591771439,86.7023627434971,86.845767246877,1997687.26398394,0.0,1.0
2022-08-01,91.65,92.21,91.04,91.31,1069643,87.6201515651286,88.1555283777469,87.0369732513836,87.2951013574674,1118838.29460317,0.0,1.0
2022-08-02,91.06,92.15,90.74,91.29,1093171,87.0560938518342,88.0981665763949,86.7501642446237,87.2759807570168,1143448.40040055,0.0,1.0
2022-08-03,92.58,92.83,91.521,91.61,775583,88.509259486084,88.7482669917172,87.4968236922218,87.5819103642272,811253.811826201,0.0,1.0
2022-08-04,92.59,92.72,92.11,92.53,733305,88.5188197863094,88.6431036892386,88.0599253754936,88.4614579849574,767031.351230251,0.0,1.0
2022-08-05,92.34,92.56,91.5122,91.59,928909,88.2798122806762,88.4901388856334,87.4884106280235,87.5627897637766,971631.620457983,0.0,1.0
2022-08-08,92.27,93.35,92.0123,92.74,908175,88.2128901790989,89.2454026034343,87.9665212422922,88.6622242896893,949944.017023658,0.0,1.0
2022-08-09,91.87,92.1407,91.5651,92.07,969479,87.8304781700858,88.0892754971854,87.5389846162155,88.0216841745923,1014067.52628081,0.0,1.0
2022-08-10,93.88,93.945,93.15,93.38,2282324,89.7520985153766,89.8142404668413,89.0541965989277,89.2740835041102,2387293.22950919,0.0,1.0
2022-08-11,93.8,95.09,93.7,94.61,719061,89.675616113574,90.9088948426413,89.5800131113207,90.4500004318256,752132.237536872,0.0,1.0
2022-08-12,95.46,95.49,94.11,94.28,654418,91.2626259509784,91.2913068516544,89.9719854205592,90.1345105243897,684516.160137185,0.0,1.0
2022-08-15,95.88,95.96,94.87,94.87,629082,91.6641585604422,91.7406409622448,90.6985682376841,90.6985682376841,658014.900341098,0.0,1.0
2022-08-16,95.97,96.41,95.3,95.51,862795,91.7502012624701,92.1708544723845,91.1096611473732,91.3104274521051,902476.888449833,0.0,1.0
2022-08-17,95.28,95.89,94.7797,95.23,767560,91.0905405469225,91.6737188606675,90.6122387266494,91.0427390457959,802861.815956924,0.0,1.0
2022-08-18,95.53,95.672,94.976,95.24,2380782,91.3295480525557,91.4653043157554,90.7999074200725,91.0522993460212,2490279.53504294,0.0,1.0
2022-08-19,94.21,94.92,93.99,94.92,628317,90.0675884228124,90.7463697388107,89.8572618178552,90.7463697388107,657214.716265317,0.0,1.0
2022-08-22,92.19,93.06,92.0,93.06,772513,88.1364077772962,88.9681538968998,87.954762073015,88.9681538968998,808042.615600515,0.0,1.0
2022-08-23,92.02,92.721,91.92,92.08,740555,87.9738826734657,88.6440597192612,87.8782796712124,88.0312444748176,774614.7950857,0.0,1.0
2022-08-24,92.33,92.69,91.85,91.93,768872,88.2702519804508,88.6144227885626,87.8113575696351,87.8878399714377,804234.157796696,0.0,1.0
2022-08-25,93.69,93.7,92.51,92.66,721691,89.5704528110954,89.5800131113207,88.4423373845067,88.5857418878866,754883.197169952,0.0,1.0
2022-08-26,90.43,93.77,90.43,93.63,1233287,86.4537949376386,89.646935212898,86.4537949376386,89.5130910097434,1290008.65133158,0.0,1.0
2022-08-29,89.77,90.5,89.49,89.68,843017,85.8228151227669,86.5207170392159,85.5551267164578,85.736772420739,881789.253612171,0.0,1.0
2022-08-30,88.82,90.13,88.3,90.13,929559,84.9145866013608,86.1669859308787,84.4174509896438,86.1669859308787,972311.515424334,0.0,1.0
2022-08-31,88.2,89.47,88.12,89.17,1365807,84.3218479873905,85.5360061160071,84.2453655855879,85.2491971092473,1428623.54508661,0.0,1.0
2022-09-01,88.3,88.32,86.8504,87.53,1200405,84.4174509896438,84.4365715900944,83.0315898689802,83.6813078722935,1255614.33397229,0.0,1.0
2022-09-02,87.4,89.46,86.94,89.21,933719,83.5570239693643,85.5264458157818,83.1172501589992,85.2874383101486,976662.843208977,0.0,1.0
2022-09-06,87.01,87.77,86.46,87.58,927088,83.1841722605765,83.9107550777014,82.6583557481835,83.7291093734202,969726.868559946,0.0,1.0
2022-09-07,88.63,88.77,86.85,86.85,952325,84.7329408970796,84.8667851002342,83.0312074569712,83.0312074569712,996124.575122697,0.0,1.0
2022-09-08,89.19,89.27,87.77,88.14,838685,85.2683177096979,85.3448001115005,83.9107550777014,84.2644861860385,877258.015159509,0.0,1.0
2022-09-09,90.72,90.88,89.7,89.7,837809,86.7310436441731,86.8840084477783,85.7558930211896,85.7558930211896,876341.725943319,0.0,1.0
2022-09-12,91.66,91.83,91.11,91.13,830989,87.6297118653539,87.7922369691844,87.1038953529608,87.1230159534115,869208.058757919,0.0,1.0
2022-09-13,87.59,89.8,87.39,89.51,1027100,83.7386696736455,85.8514960234429,83.5474636691389,85.5742473169084,1074338.6460594,0.0,1.0
2022-09-14,87.9,88.33,87.195,87.85,940298,84.0350389806307,84.4461318903197,83.361037814745,83.987237479504,983544.4262607,0.0,1.0
2022-09-15,86.91,88.26,86.58,87.54,1324301,83.0885692583232,84.3792097887425,82.7730793508874,83.6908681725189,1385208.59051223,0.0,1.0
2022-09-16,86.16,86.28,85.37,85.97,1016044,82.3715467414236,82.4862703441276,81.6162830236227,82.1899010371424,1062774.15567791,0.0,1.0
2022-09-19,86.84,86.84,85.37,85.44,1110597,83.0216471567459,83.0216471567459,81.6162830236227,81.6832051252,1161675.86145228,0.0,1.0
2022-09-20,85.79,86.22,85.14,86.02,988918,82.0178156330865,82.4289085427756,81.3963961184402,82.237702538269,1034400.56974372,0.0,1.0
2022-09-21,84.25,86.985,84.25,86.23,1700920,80.545529398386,83.1602715100132,80.545529398386,82.4384688430009,1779149.14794603,0.0,1.0
2022-09-22,83.47,84.32,83.3313,84.03,1595566,79.7998259808105,80.6124514999633,79.6672246166852,80.3352027934288,1668949.67981542,0.0,1.0
2022-09-23,82.11,82.67,81.04,82.55,2182477,78.4996251501659,79.0350019627843,77.4766730260558,78.9202783600803,2282854.04073195,0.0,1.0
2022-09-26,80.87,82.2,80.58,81.4,2280690,77.6915818829111,78.9693091477098,77.4129796973534,78.2007513944474,2373994.65720712,0.394793,1.0
2022-09-27,80.7,82.22,80.12,81.77,2374608,77.5282633603428,78.9885230915413,76.9710589892276,78.5562093553312,2471754.9096814,0.0,1.0
2022-09-28,82.33,82.68,80.54,80.96,2264360,79.0941997826149,79.4304437996672,77.3745518096903,77.7780446301531,2356996.58524109,0.0,1.0
2022-09-29,80.53,81.49,79.89,81.36,1760451,77.3649448377746,78.2872141416894,76.7500986351646,78.1623235067843,1832472.30806244,0.0,1.0
2022-09-30,79.41,81.32,79.36,80.49,1973222,76.2889639832072,78.1238956191212,76.2409291236283,77.3265169501114,2053947.92167438,0.0,1.0
2022-10-03,81.55,81.95,79.82,80.21,1239320,78.3448559731841,78.7291348498153,76.6828498317542,77.0575217364696,1290021.46656052,0.0,1.0
2022-10-04,84.05,84.05,82.83,82.83,1094304,80.746598952129,80.746598952129,79.5745483784039,79.5745483784039,1139072.75840223,0.0,1.0
2022-10-05,83.87,84.3721,82.48,83.1,786180,80.573673457645,81.0560395175363,79.2383043613516,79.83393662013,818343.185440849,0.0,1.0
2022-10-06,83.04,84.22,82.9,83.51,1287999,79.7762947886353,80.9099174746973,79.6417971818144,80.2278224686769,1340691.95922642,0.0,1.0
2022-10-07,80.64,82.03,80.24,82.01,1189764,77.4706215288481,78.8059906251415,77.0863426522169,78.78677668131,1238438.09519811,0.0,1.0
2022-10-10,79.97,80.94,79.42,80.91,869936,76.8269544104909,77.7588306863215,76.298570955123,77.7300097705742,905525.703235481,0.0,1.0
2022-10-11,79.4,80.57,78.92,79.46,1268172,76.2793570112915,77.4033727254377,75.818222359334,76.3369988427861,1320053.82249217,0.0,1.0
2022-10-12,79.22,79.83,79.1,79.48,1081813,76.1064315168074,76.69245680367,75.991147853818,76.3562127866177,1126070.74266875,0.0,1.0
2022-10-13,81.23,81.56,77.2839,77.9,1857002,78.0374328718791,78.3544629450999,74.2464256841933,74.8383112239245,1932973.27844772,0.0,1.0
2022-10-14,79.35,82.18,79.16,81.888,2008450,76.2313221517125,78.9500952038782,76.0487896853127,78.6695716239375,2090617.12432099,0.0,1.0
2022-10-17,81.38,81.65,80.7134,80.87,877280,78.1815374506158,78.4409256923419,77.5411367027099,77.6915818829111,913170.151521978,0.0,1.0
2022-10-18,82.4,83.38,81.5901,83.18,886042,79.1614485860254,80.1029318337718,78.3833799305664,79.9107923954562,922290.611201481,0.0,1.0
2022-10-19,81.72,82.47,81.09,81.77,785387,78.5081744957524,79.2286973894358,77.9029352650582,78.5562093553312,817517.743244336,0.0,1.0
2022-10-20,81.03,82.69,80.84,81.49,18547580,77.8452934335635,79.440050771583,77.6627609671637,78.2872141416894,19306374.7480462,0.0,1.0
2022-10-21,83.04,83.13,80.72,80.85,3426000,79.7762947886353,79.8627575358773,77.5474773041744,77.6723679390795,3566160.10750763,0.0,1.0
2022-10-24,84.0,84.3,82.74,83.3,2525776,80.6985640925501,80.9867732500235,79.4880856311619,80.0260760584456,2629107.30055464,0.0,1.0
2022-10-25,85.47,85.53,83.94,83.94,1119869,82.1107889641698,82.1684307956644,80.6409222610555,80.6409222610555,1165683.64081566,0.0,1.0
2022-10-26,84.85,86.13,84.59,84.73,1522139,81.5151567053914,82.7448491106112,81.2653754355811,81.3998730424021,1584410.79389421,0.0,1.0
2022-10-27,84.43,85.56,84.26,85.07,1514914,81.1116638849287,82.1972517114118,80.9483453623604,81.7265100875386,1576890.21398272,0.0,1.0
2022-10-28,86.35,86.4689,84.27,84.27,980180,82.9562024927584,83.070429388837,80.9579523342762,80.9579523342762,1020279.86403293,0.0,1.0
2022-10-31,85.75,86.28,85.57,85.68,2183872,82.3797841778116,82.8889536893479,82.2068586833276,82.3125353744012,2273215.76366109,0.0,1.0
2022-11-01,85.42,86.7037,85.18,86.57,2321629,82.0627541045909,83.2960010894195,81.8321867786122,83.1675558749055,2416608.50094362,0.0,1.0
2022-11-02,83.18,86.32,83.18,85.21,1104260,79.9107923954562,82.927381577011,79.9107923954562,81.8610076943595,1149436.06547472,0.0,1.0
2022-11-03,82.26,82.97,81.79,82.35,816123,79.0269509792045,79.7090459852248,78.5754232991628,79.1134137264465,849511.174961894,0.0,1.0
2022-11-04,83.47,83.96,82.015,83.61,934318,80.1893945810138,80.660136204887,78.7915801672679,80.3238921878347,972541.616849479,0.0,1.0
2022-11-07,84.19,84.39,83.26,83.8,677970,80.8810965589499,81.0732359972656,79.9876481707824,80.5064246542345,705706.237036471,0.0,1.0
2022-11-08,84.8,85.54,83.86,84.63,976937,81.4671218458125,82.1780377675802,80.5640664857292,81.3038033232443,1016904.19058616,0.0,1.0
2022-11-09,82.95,84.53,82.85,84.14,919068,79.6898320413933,81.2077336040865,79.5937623222355,80.8330616993711,956667.728454997,0.0,1.0
2022-11-10,87.7,87.77,85.72,86.09,1492289,84.2531437013887,84.3203925047991,82.3509632620643,82.7064212229481,1553339.6090696,0.0,1.0
2022-11-11,88.65,88.8799,87.54,87.9,915690,85.1658060333877,85.3866703177315,84.0994321507362,84.4452831397043,953151.532061782,0.0,1.0
2022-11-14,87.85,89.0092,87.82,88.15,762496,84.3972482801254,85.5108884646026,84.368427364378,84.6854574375988,793690.256081184,0.0,1.0
2022-11-15,88.62,89.45,87.79,89.11,1056772,85.1369851176404,85.9343637866501,84.3396064486307,85.6077267415136,1100005.29746966,0.0,1.0
2022-11-16,87.89,88.38,87.73,88.17,1113552,84.4356761677885,84.9064177916617,84.281964617136,84.7046713814303,1159108.20783285,0.0,1.0
2022-11-17,87.57,87.71,86.6,86.6,752458,84.1282530664835,84.2627506733044,83.1963767906529,83.1963767906529,783241.594330116,0.0,1.0
2022-11-18,87.91,88.26,87.25,88.19,811037,84.45489011162,84.7911341286723,83.8208299651786,84.7238853252619,844217.103068496,0.0,1.0
2022-11-21,87.55,87.79,87.14,87.49,729711,84.109039122652,84.3396064486307,83.715153274105,84.0513972911573,759563.998309836,0.0,1.0
2022-11-22,88.79,88.84,87.71,88.08,790625,85.3003036402087,85.3483384997876,84.2627506733044,84.6182086341883,822970.033566322,0.0,1.0
2022-11-23,89.37,89.49,88.64,88.64,660755,85.8575080113239,85.9727916743132,85.156199061472,85.156199061472,687786.959088209,0.0,1.0
2022-11-25,89.35,89.455,89.15,89.15,319488,85.8382940674923,85.939167272608,85.6461546291767,85.6461546291767,332558.482319731,0.0,1.0
2022-11-28,87.88,88.98,87.6807,88.67,722681,84.4260691958727,85.4828361066085,84.2346022455912,85.1850199772193,752246.395987659,0.0,1.0
2022-11-29,87.74,88.185,87.34,87.88,747009,84.2915715890518,84.719081839304,83.9072927124206,84.4260691958727,777569.671847393,0.0,1.0
2022-11-30,90.53,90.53,87.35,87.73,846543,86.9719167535543,86.9719167535543,83.9168996843364,84.281964617136,881175.678893705,0.0,1.0
2022-12-01,90.51,91.12,90.0012,90.77,1014105,86.9527028097228,87.5387280965853,86.4639000786479,87.2024840795331,1055592.76001869,0.0,1.0
2022-12-02,90.41,90.58,89.21,89.21,610468,86.856633090565,87.0199516131332,85.7037964606714,85.7037964606714,635442.681993569,0.0,1.0
2022-12-05,88.67,89.91,88.34,89.66,959556,85.1850199772193,86.376284494776,84.8679899039986,86.1361101968815,998812.121459309,0.0,1.0
2022-12-06,87.35,88.7,86.865,88.61,678327,83.9168996843364,85.2138408929666,83.450961546421,85.1273781457246,706077.842161508,0.0,1.0
2022-12-07,87.25,87.74,86.97,87.05,1142259,83.8208299651786,84.2915715890518,83.5518347515367,83.628690526863,1188989.6317109,0.0,1.0
2022-12-08,87.99,88.21,87.305,87.77,778162,84.5317458869463,84.7430992690934,83.8736683107154,84.3203925047991,809997.163332852,0.0,1.0
2022-12-09,87.35,88.2799,87.29,87.77,551700,83.9168996843364,84.8102520027847,83.8592578528417,84.3203925047991,574270.441130169,0.0,1.0
2022-12-12,88.59,88.59,87.37,87.41,1795276,85.1081642018931,85.1081642018931,83.9361136281679,83.974541515831,1868722.02369115,0.0,1.0
2022-12-13,88.94,90.8,88.27,90.8,1288719,85.7810566895153,87.5749937869124,85.1348535415282,87.5749937869124,1336176.91694872,0.350421,1.0
2022-12-14,88.37,89.67,87.65,88.72,745629,85.231301772571,86.4851287761281,84.5368745090625,85.568870581221,773087.273802557,0.0,1.0
2022-12-15,86.21,87.348,85.77,87.13,1249158,83.1480199820454,84.245600851313,82.7236477654568,84.0353437076396,1295159.05734441,0.0,1.0
2022-12-16,85.07,85.8,84.58,85.44,979719,82.0485101481568,82.7525822347696,81.5759138160468,82.4053686030154,1015797.79059367,0.0,1.0
2022-12-19,84.3,85.27,83.931,85.27,869548,81.3058587691268,82.2414066102425,80.9499647965787,82.2414066102425,901569.671727449,0.0,1.0
2022-12-20,84.43,84.76,83.815,84.02,876188,81.4312414694825,81.749520631924,80.838084848569,81.0358037222068,908454.194054302,0.0,1.0
2022-12-21,85.72,85.9069,84.82,84.86,780462,82.6754236499354,82.8556853937545,81.8073895705497,81.8459688629668,809203.02172594,0.0,1.0
2022-12-22,84.36,84.84,83.0812,84.84,922523,81.3637277077525,81.8266792167582,80.1303477291765,81.8266792167582,956495.510622785,0.0,1.0
2022-12-23,84.84,84.865,83.85,84.11,838776,81.8266792167582,81.850791274519,80.871841729434,81.1226071301454,869664.472775354,0.0,1.0
2022-12-27,84.51,84.8987,84.16,84.82,818374,81.5084000543168,81.8832943283804,81.1708312456668,81.8073895705497,848511.155830707,0.0,1.0
2022-12-28,83.51,84.94,83.4,84.45,967820,80.5439177438883,81.9231274478011,80.4378246897411,81.4505311156911,1003460.60216487,0.0,1.0
2022-12-29,85.03,85.18,84.0,84.0,713898,82.0099308557397,82.154603202304,81.0165140759983,81.0165140759983,740187.759050544,0.0,1.0
2022-12-30,84.75,84.78,83.88,84.26,873665,81.7398758088197,81.7688102781325,80.9007761987468,81.2672794767097,905838.282935228,0.0,1.0
2023-01-03,84.44,85.63,83.76,85.32,838730,81.4408862925868,82.5886202419968,80.7850383214954,82.2896307257639,869616.778795378,0.0,1.0
2023-01-04,85.03,85.51,84.22,84.88,1752118,82.0099308557397,82.4728823647454,81.2287001842925,81.8652585091754,1816640.88709048,0.0,1.0
2023-01-05,84.05,84.73,83.85,84.73,857624,81.0647381915197,81.7205861626111,80.871841729434,81.7205861626111,889206.562657359,0.0,1.0
2023-01-06,85.9,86.14,83.98,84.6,643485,82.8490304658125,83.0805062203154,80.9972244297897,81.5952034622554,667181.754442006,0.0,1.0
2023-01-09,85.9,87.18,85.87,86.39,1330702,82.8490304658125,84.0835678231611,82.8200959964996,83.3216267979225,1379705.96828129,0.0,1.0
2023-01-10,86.6,86.6,85.61,85.75,875783,83.5241680831125,83.5241680831125,82.5693305957882,82.7043581192482,908034.27966539,0.0,1.0
2023-01-11,87.64,87.7,86.77,86.85,9591526,84.5272296859582,84.5850986245839,83.6881300758853,83.7652886607196,9944740.19511895,0.0,1.0
2023-01-12,88.05,88.3569,86.98,87.87,2312670,84.9226674332339,85.2186670543044,83.8906713610753,84.7490606173567,2397835.57976549,0.0,1.0
2023-01-13,88.47,88.57,87.22,87.22,1355623,85.3277500036139,85.4241982346567,84.1221471155782,84.1221471155782,1405544.70034567,0.0,1.0
2023-01-17,88.32,88.8387,88.15,88.39,1224435,85.1830776570496,85.6833546314689,85.0191156642768,85.2505914187796,1269525.61675905,0.0,1.0
2023-01-18,86.89,88.83,86.85,88.53,1022708,83.8038679531368,85.6749636353682,83.7652886607196,85.3856189422396,1060369.88853178,0.0,1.0
2023-01-19,86.18,86.72,85.8701,86.28,2292301,83.1190855127325,83.6399059603639,82.8201924447307,83.2155337437754,2376716.47806734,0.0,1.0
2023-01-20,87.81,87.87,86.14,86.4,742278,84.691191678731,84.7490606173567,83.0805062203154,83.3312716210268,769612.871043931,0.0,1.0
2023-01-23,88.91,89.36,87.8,87.89,1133554,85.7521222202024,86.1861392598953,84.6815468556267,84.7683502635653,1175297.86471286,0.0,1.0
2023-01-24,88.76,88.99,88.22,88.47,908854,85.6074498736382,85.8292808050367,85.0866294260067,85.3277500036139,942323.140790593,0.0,1.0
2023-01-25,88.79,88.83,87.2555,87.71,822240,85.636384342951,85.6749636353682,84.1563862375984,84.5947434476882,852519.523799926,0.0,1.0
2023-01-26,89.79,89.82,88.73,89.36,1032613,86.6008666533796,86.6298011226924,85.5785154043253,86.1861392598953,1070639.64661122,0.0,1.0
2023-01-27,90.08,90.59,89.47,89.48,737832,86.8805665234038,87.3724525017224,86.2922323140424,86.3018771371467,765003.144196764,0.0,1.0
2023-01-30,88.9,89.92,88.84,89.4,901112,85.7424773970982,86.7262493537353,85.6846084584724,86.2247185523124,934296.036595639,0.0,1.0
2023-01-31,90.24,90.25,88.93,88.93,1423281,87.0348836930724,87.0445285161767,85.771411866411,85.771411866411,1475694.25028396,0.0,1.0
2023-02-01,91.21,91.84,89.3,89.91,1038176,87.9704315341881,88.5780553897581,86.1282703212696,86.716604530631,1076407.50771127,0.0,1.0
2023-02-02,92.64,92.93,91.7,92.14,776086,89.3496412381009,89.6293411081252,88.4430278662981,88.8674000828867,804665.872674389,0.0,1.0
2023-02-03,91.58,92.62,91.29,91.45,1130298,88.3272899890467,89.3303515918924,88.0475901190224,88.201907288691,1171921.96039114,0.0,1.0
2023-02-06,90.95,91.28,90.66,91.0,664423,87.7196661334767,88.0379452959181,87.4399662634524,87.7678902489981,688890.809935929,0.0,1.0
2023-02-07,92.1,92.37,90.38,90.82,759878,88.8288207904695,89.0892310142852,87.1699112165324,87.594283433121,787861.002512697,0.0,1.0
2023-02-08,91.08,91.94,90.9,91.6,1073466,87.8450488338324,88.6745036208009,87.6714420179553,88.3465796352552,1112997.08495745,0.0,1.0
2023-02-09,90.21,91.88,89.9559,91.79,518830,87.0059492237596,88.6166346821752,86.7608742686797,88.5298312742367,537936.252837511,0.0,1.0
2023-02-10,90.39,90.46,89.76,89.91,497382,87.1795560396367,87.2470698013667,86.5719321840667,86.716604530631,515698.416261255,0.0,1.0
2023-02-13,91.45,91.46,90.44,90.44,552610,88.201907288691,88.2115521117952,87.2277801551581,87.2277801551581,572960.223349723,0.0,1.0
2023-02-14,91.51,91.99,90.57,91.23,848646,88.2597762273167,88.7227277363224,87.3531628555138,87.9897211803967,879897.941956985,0.0,1.0
2023-02-15,91.89,91.89,90.83,90.88,912321,88.6262795052795,88.6262795052795,87.6039282562253,87.6521523717467,945917.81532481,0.0,1.0
2023-02-16,90.62,91.66,90.572,90.67,540241,87.4013869710353,88.404448573881,87.3550918201347,87.4496110865567,560135.726864657,0.0,1.0
2023-02-17,90.31,90.38,89.62,90.07,540062,87.1023974548024,87.1699112165324,86.4369046606067,86.8709217002995,559950.135073015,0.0,1.0
2023-02-21,88.45,89.5945,88.4132,89.32,700148,85.3084603574053,86.4123103616908,85.2729674083815,86.1475599674781,725931.40634057,0.0,1.0
2023-02-22,88.38,88.95,88.04,88.56,1274495,85.2409465956753,85.7907015126196,84.9130226101296,85.4145534115524,1321429.10887987,0.0,1.0
2023-02-23,88.93,89.26,87.93,89.03,769014,85.771411866411,86.0896910288524,84.8069295559825,85.8678600974539,797333.44166603,0.0,1.0
2023-02-24,87.88,88.11,87.34,87.72,1105851,84.758705440461,84.9805363718596,84.2378849928296,84.6043882707925,1146574.68368563,0.0,1.0
2023-02-27,88.22,89.01,88.035,88.68,954334,85.0866294260067,85.8485704512453,84.9082001985775,85.5302912888039,989477.971426929,0.0,1.0
2023-02-28,87.87,88.56,87.87,88.11,1075461,84.7490606173567,85.4145534115524,84.7490606173567,84.9805363718596,1115065.55213246,0.0,1.0
2023-03-01,87.59,88.0,87.275,87.65,577453,84.4790055704368,84.8744433177125,84.1751936426518,84.5368745090625,598718.083013279,0.0,1.0
2023-03-02,88.25,88.465,87.04,87.08,641917,85.1155638953196,85.3229275920617,83.9485402997011,83.9871195921182,665556.011820243,0.0,1.0
2023-03-03,89.67,89.72,88.57,88.72,530282,86.4851287761281,86.5333528916496,85.4241982346567,85.568870581221,549809.98020003,0.0,1.0
2023-03-06,89.62,90.35,89.55,89.87,601914,86.4369046606067,87.1409767472196,86.3693908988767,86.6780252382138,624079.87527791,0.0,1.0
2023-03-07,88.25,89.66,88.1181,89.54,934269,85.1155638953196,86.4754839530239,84.9883486785741,86.3597460757724,968674.064726883,0.0,1.0
2023-03-08,88.39,88.56,87.873,88.18,736606,85.2505914187796,85.4145534115524,84.751954064288,85.0480501335896,763731.995947859,0.0,1.0
2023-03-09,86.73,88.9288,86.54,88.43,570139,83.6495507834682,85.7702544876385,83.4662991444868,85.2891707111967,591134.740197224,0.0,1.0
2023-03-10,85.41,87.03,85.02,86.49,897604,82.3764341337025,83.9388954765968,82.0002860326354,83.4180750289653,930658.852209706,0.0,1.0
2023-03-13,85.25,86.34,84.1929,84.48,1012630,82.2221169640339,83.2734026824011,81.2025627136799,81.479465585004,1049920.75961461,0.0,1.0
2023-03-14,86.62,87.0483,85.59,86.41,832103,83.5434577293211,83.9565455028776,82.5500409495797,83.3409164441311,862745.735201996,0.0,1.0
2023-03-15,86.14,86.14,84.84,85.26,1027086,83.0805062203154,83.0805062203154,81.8266792167582,82.2317617871382,1064909.11123464,0.0,1.0
2023-03-16,87.57,87.68,85.45,85.52,709347,84.4597159242282,84.5658089783753,82.4150134261197,82.4825271878497,735469.165509955,0.0,1.0
2023-03-17,86.54,87.52,86.19,87.15,50696951,83.4662991444868,84.4114918087068,83.1287303358368,84.0546333538482,52563899.2564557,0.0,1.0
2023-03-20,87.33,87.48,86.54,86.63,10653370,84.2282401697253,84.3729125162896,83.4662991444868,83.5531025524253,11045687.2923531,0.0,1.0
2023-03-21,88.58,88.6663,87.835,88.03,2410523,85.433843057761,85.517077881151,84.7153037364917,84.9033777870253,2499292.08025488,0.0,1.0
2023-03-22,87.05,89.33,87.02,88.45,2131497,83.9581851228053,86.1572047905824,83.9292506534925,85.3084603574053,2209990.76598192,0.0,1.0
2023-03-23,86.76,88.159,86.18,87.16,1230281,84.1313743178421,85.4879878802056,83.5689469653254,84.5192552506122,1268720.26548321,0.469567,1.0
2023-03-24,87.3,87.3171,85.91,86.35,964683,84.6550135770817,84.6715954869577,83.3071273357055,83.7337963617527,994823.842575104,0.0,1.0
2023-03-27,87.47,88.02,87.27,87.74,1007009,84.819862973509,85.353199256068,84.625922507124,85.0816826031289,1038472.28870801,0.0,1.0
2023-03-28,87.29,87.5,86.8601,87.28,995572,84.6453165537625,84.8489540434668,84.2284415212678,84.6356195304432,1026677.94767834,0.0,1.0
2023-03-29,88.58,88.66,88.01,88.07,3154971,85.8962325619462,85.9738087485002,85.3435022327487,85.4016843726642,3253545.85229865,0.0,1.0
2023-03-30,89.09,89.2921,88.681,89.09,842278,86.3907807512281,86.5867575925102,85.9941724974706,86.3907807512281,868594.384348509,0.0,1.0
2023-03-31,90.45,90.5,89.2855,89.39,1148857,87.7095759226466,87.7580610392428,86.5803575571195,86.6816914508057,1184752.22980949,0.0,1.0
2023-04-03,90.66,90.8,90.15,90.29,790490,87.9132134123509,88.0489717388204,87.418665223069,87.5544235495385,815188.304673341,0.0,1.0
2023-04-04,90.14,90.89,89.851,90.79,2403712,87.4089681997497,88.1362449486937,87.1287242258233,88.0392747155012,2478814.29265768,0.0,1.0
2023-04-05,89.77,90.0583,89.39,89.84,1682281,87.0501783369373,87.3297435192314,86.6816914508057,87.1180575001721,1734842.68792037,0.0,1.0
2023-04-06,90.09,90.14,89.32,89.49,529345,87.3604830831534,87.4089681997497,86.6138122875709,86.7786616839982,545884.012621678,0.0,1.0
2023-04-10,90.22,90.22,89.38,89.49,578982,87.4865443863037,87.4865443863037,86.6719944274864,86.7786616839982,597071.885813079,0.0,1.0
2023-04-11,90.26,90.58,90.08,90.25,527770,87.5253324795807,87.8356372257968,87.3507860598342,87.5156354562615,544259.80285323,0.0,1.0
2023-04-12,89.88,90.8,89.75,90.74,1699589,87.1568455934491,88.0489717388204,87.0307842902988,87.9907895989049,1752691.46422024,0.0,1.0
2023-04-13,91.04,91.155,90.015,90.04,1591897,88.2817002984825,88.3932160666539,87.287755408259,87.3119979665572,1641634.7033417,0.0,1.0
2023-04-14,90.83,91.4493,90.31,90.82,777158,88.0780628087782,88.6785994629395,87.573817596177,88.0683657854589,801439.75570004,0.0,1.0
2023-04-17,91.16,91.18,90.55,90.8,632355,88.3980645783135,88.417458624952,87.8065461558391,88.0489717388204,652112.487699669,0.0,1.0
2023-04-18,91.24,91.575,90.93,91.47,543096,88.4756407648676,88.8004910460626,88.1750330419707,88.6986723012104,560064.652955601,0.0,1.0
2023-04-19,91.25,91.4,90.75,90.75,625747,88.4853377881868,88.6307931379756,88.0004866222241,88.0004866222241,645298.025382269,0.0,1.0
2023-04-20,90.69,91.1184,90.3401,90.51,4133047,87.9423044823086,88.3577249613054,87.603005636368,87.7677580625621,4262181.1497492,0.0,1.0
2023-04-21,90.81,90.9,90.36,90.73,732546,88.0586687621397,88.145941972013,87.6223027127733,87.9810925755856,755433.885103211,0.0,1.0
2023-04-24,90.85,90.98,90.4,90.85,536636,88.0974568554167,88.223518158567,87.6610908060503,88.0974568554167,553402.81479422,0.0,1.0
2023-04-25,89.32,90.46,89.31,90.33,426678,86.6138122875709,87.7192729459658,86.6041152642517,87.5932116428155,440009.254337705,0.0,1.0
2023-04-26,88.97,89.77,88.86,89.45,521919,86.2744164713971,87.0501783369373,86.1677492148853,86.7398735907212,538225.992468982,0.0,1.0
2023-04-27,90.78,90.82,89.5,89.5,488965,88.0295776921819,88.0683657854589,86.7883587073175,86.7883587073175,504242.367891562,0.0,1.0
2023-04-28,91.53,91.53,90.55,90.55,507169,88.7568544411259,88.7568544411259,87.8065461558391,87.8065461558391,523015.139081929,0.0,1.0
2023-05-01,91.46,91.89,91.4,91.52,807345,88.6889752778911,89.105947280619,88.6307931379756,88.7471574178067,832569.92730648,0.0,1.0
2023-05-02,90.44,91.26,89.78,91.26,452758,87.6998788993273,88.4950348115061,87.0598753602566,88.4950348115061,466904.10561461,0.0,1.0
2023-05-03,89.83,91.055,89.78,90.46,836105,87.1083604768528,88.2962458334614,87.0598753602566,87.7192729459658,862228.51330049,0.0,1.0
2023-05-04,89.15,89.585,88.86,89.53,632804,86.4489628911436,86.8707834055311,86.1677492148853,86.8174497772752,652575.516389214,0.0,1.0
2023-05-05,90.8,91.05,89.93,89.93,401608,88.0489717388204,88.2913973218018,87.2053307100454,87.2053307100454,414155.959801201,0.0,1.0
2023-05-08,90.83,90.9299,90.581,90.79,486267,88.0780628087782,88.1749360717375,87.8366069281288,88.0392747155012,501460.070777103,0.0,1.0
2023-05-09,90.46,90.7,90.35,90.38,359744,87.7192729459658,87.9520015056279,87.612605689454,87.6416967594118,370983.948533703,0.0,1.0
2023-05-10,90.91,91.24,90.035,91.08,501557,88.1556389953322,88.4756407648676,87.3071494548975,88.3204883917595,517227.796084767,0.0,1.0
2023-05-11,90.67,90.725,90.24,90.67,609314,87.9229104356701,87.976244063926,87.5059384329422,87.9229104356701,628351.587842645,0.0,1.0
2023-05-12,90.56,90.99,90.0258,90.86,412833,87.8162431791583,88.2332151818862,87.2982281934438,88.1071538787359,425731.677039823,0.0,1.0
2023-05-15,90.91,90.97,90.29,90.6,338318,88.1556389953322,88.2138211352477,87.5544235495385,87.8550312724353,348888.508217024,0.0,1.0
2023-05-16,90.21,90.79,90.21,90.68,581259,87.4768473629845,88.0392747155012,87.4768473629845,87.9326074589894,599420.029078321,0.0,1.0
2023-05-17,91.37,91.48,90.32,90.55,401549,88.6017020680179,88.7083693245297,87.5835146194963,87.8065461558391,414095.116387653,0.0,1.0
2023-05-18,92.25,92.34,91.2,91.2,465786,89.4550401201122,89.5423133299854,88.4368526715906,88.4368526715906,480339.156321493,0.0,1.0
2023-05-19,92.07,92.54,91.806,92.41,439395,89.2804937003656,89.7362537963705,89.0244922847373,89.6101924932202,453123.588068088,0.0,1.0
2023-05-22,92.14,92.4699,91.81,92.02,1147007,89.3483728636004,89.6682776629025,89.028371094065,89.2320085837693,1182844.42785925,0.0,1.0
2023-05-23,91.12,92.01,91.06,91.72,611664,88.3592764850365,89.2223115604501,88.301094345121,88.9410978841917,630775.0119416,0.0,1.0
2023-05-24,90.44,90.81,90.16,90.68,609129,87.6998788993273,88.0586687621397,87.4283622463882,87.9326074589894,628160.807647621,0.0,1.0
2023-05-25,91.21,91.49,90.73,91.18,1239387,88.4465496949098,88.7180663478489,87.9810925755856,88.417458624952,1278110.77605558,0.0,1.0
2023-05-26,92.49,92.62,91.35,91.35,555031,89.6877686797742,89.8138299829245,88.5823080213793,88.5823080213793,572372.553645397,0.0,1.0
2023-05-30,92.44,93.0,92.15,92.91,662679,89.639283563178,90.1823168690562,89.3580698869196,90.0950436591829,683383.939774855,0.0,1.0
2023-05-31,91.94,92.22,91.57,91.94,1071268,89.1544323972153,89.4259490501544,88.7956425344029,89.1544323972153,1104739.0160164,0.0,1.0
2023-06-01,92.84,93.0802,91.7284,91.89,687245,90.0271644959481,90.2600869960766,88.9492433837799,89.105947280619,708717.487185456,0.0,1.0
2023-06-02,94.24,94.45,93.36,93.42,748161,91.3847477606436,91.5883852503479,90.5314097085493,90.5895918484648,771536.764807539,0.0,1.0
2023-06-05,94.08,94.6182,93.91,94.38,691711,91.2295953875355,91.7514891825777,91.0647459911082,91.5205060871131,713323.024217766,0.0,1.0
2023-06-06,94.33,94.44,93.87,94.05,2480516,91.4720209705169,91.5786882270286,91.0259578978312,91.2005043175778,2558017.97967729,0.0,1.0
2023-06-07,93.62,94.33,93.52,94.1,515776,91.0725840950572,91.7632648759532,90.9753051118324,91.5395232145362,530202.910127162,0.298083,1.0
2023-06-08,94.21,94.26,93.43,93.54,785213,91.6465300960835,91.6951695876959,90.8877540269301,90.9947609084773,807176.405396294,0.0,1.0
2023-06-09,94.29,94.7777,94.04,94.44,682418,91.7243532826633,92.1987828838507,91.4811558246013,91.8702717575005,701506.098622576,0.0,1.0
2023-06-12,95.18,95.18,94.372,94.43,553057,92.590136233364,92.590136233364,91.8041220489077,91.8605438591781,568526.707070895,0.0,1.0
2023-06-13,95.85,95.97,95.4,95.57,453537,93.2419054209702,93.3586402008399,92.8041499964586,92.9695242679407,466223.006208786,0.0,1.0
2023-06-14,95.94,96.33,95.111,95.96,525025,93.3294565058725,93.7088445404492,92.5230137349389,93.3489123025175,539710.616410056,0.0,1.0
2023-06-15,97.12,97.37,95.59,95.59,813061,94.4773485079251,94.7205459659871,92.9889800645857,92.9889800645857,835803.349343321,0.0,1.0
2023-06-16,96.73,97.67,96.66,97.67,684376,94.0979604733484,95.0123829156615,94.0298651850911,95.0123829156615,703518.866370647,0.0,1.0
2023-06-20,96.25,96.47,95.77,96.13,829128,93.6310213538694,93.8450351169639,93.1640822343903,93.5142865739996,852319.763749987,0.0,1.0
2023-06-21,95.67,96.12,95.58,95.94,421849,93.0668032511656,93.5045586756772,92.9792521662632,93.3294565058725,433648.652582193,0.0,1.0
2023-06-22,95.99,96.0,95.35,95.36,1262305,93.3780959974849,93.3878238958074,92.7555105048462,92.7652384031687,1297613.2748869,0.0,1.0
2023-06-23,95.22,95.62,95.09,95.28,476355,92.629047826654,93.0181637595532,92.5025851484617,92.6874152165888,489679.254664087,0.0,1.0
2023-06-26,94.86,95.5677,94.83,95.03,461289,92.2788434870447,92.9672868513266,92.2496597920772,92.4442177585268,474191.839499411,0.0,1.0
2023-06-27,95.93,96.085,95.0,95.09,400849,93.31972860755,93.4705110315485,92.4150340635594,92.5025851484617,412061.255897062,0.0,1.0
2023-06-28,95.97,96.18,95.54,95.75,516328,93.3586402008399,93.562926065612,92.9403405729733,93.1446264377454,530770.3502686,0.0,1.0
2023-06-29,96.33,96.392,95.81,95.81,2135432,93.7088445404492,93.7691575100486,93.2029938276803,93.2029938276803,2195162.74657732,0.0,1.0
2023-06-30,97.46,97.67,96.97,96.97,2057425,94.8080970508895,95.0123829156615,94.3314300330879,94.3314300330879,2114973.79166223,0.0,1.0
2023-07-03,97.64,97.68,97.36,97.46,1357656,94.9831992206941,95.022110813984,94.7108180676647,94.8080970508895,1395631.36352138,0.0,1.0
2023-07-05,97.45,97.61,97.1872,97.19,625770,94.798369152567,94.9540155257267,94.5427199846522,94.5454437961825,643273.582078798,0.0,1.0
2023-07-06,96.64,96.73,96.04,96.51,457941,94.0104093884461,94.0979604733484,93.4267354890973,93.8839467102539,470750.191685039,0.0,1.0
2023-07-07,96.44,97.36,96.37,96.37,527110,93.8158514219965,94.7108180676647,93.7477561337392,93.7477561337392,541853.936509509,0.0,1.0
2023-07-10,96.76,96.77,96.28,96.28,427834,94.1271441683159,94.1368720666383,93.6602050488368,93.6602050488368,439801.060637455,0.0,1.0
2023-07-11,97.43,97.53,96.76,96.87,390543,94.778913355922,94.8761923391468,94.1271441683159,94.2341510498631,401466.983981016,0.0,1.0
2023-07-12,98.21,98.52,97.96,98.29,630663,95.5376894250755,95.8392542730723,95.2944919670135,95.6155126116553,648303.445506433,0.0,1.0
2023-07-13,99.03,99.2,98.61,98.61,662858,96.3353770875188,96.500751359001,95.9268053579747,95.9268053579747,681398.980567282,0.0,1.0
2023-07-14,98.89,99.4,98.76,99.13,531227,96.1991865110041,96.6953093254506,96.0727238328119,96.4326560707436,546086.094231065,0.0,1.0
2023-07-17,99.34,99.5594,98.81,98.81,476075,96.6369419355157,96.8503720247109,96.1213633244243,96.1213633244243,489391.422708286,0.0,1.0
2023-07-18,100.14,100.28,99.2,99.25,507336,97.4151738013141,97.5513643778288,96.500751359001,96.5493908506134,521526.83260228,0.0,1.0
2023-07-19,100.44,100.7,100.26,100.31,1562983,97.7070107509885,97.959936107373,97.5319085811838,97.5805480727962,1606701.62062462,0.0,1.0
2023-07-20,99.64,100.35,99.46,100.05,15534058,96.9287788851901,97.6194596660862,96.7536767153854,97.3276227164118,15968565.3417067,0.0,1.0
2023-07-21,99.74,100.14,99.68,100.01,3187955,97.0260578684149,97.4151738013141,96.96769047848,97.2887111231219,3277126.15234993,0.0,1.0
2023-07-24,100.14,100.32,99.83,99.88,1071039,97.4151738013141,97.5902759711187,97.1136089533172,97.1622484449296,1100997.32182127,0.0,1.0
2023-07-25,100.43,100.715,99.98,99.98,950133,97.697282852666,97.9745279548567,97.2595274281544,97.2595274281544,976709.427363528,0.0,1.0
2023-07-26,100.44,100.72,99.96,100.09,934584,97.7070107509885,97.9793919040179,97.2400716315094,97.3665343097017,960725.502075094,0.0,1.0
2023-07-27,99.67,101.28,99.5,101.15,533076,96.9579625801575,98.5241542100768,96.7925883086754,98.3976915318846,547986.813110628,0.0,1.0
2023-07-28,100.67,100.84,100.24,100.42,998335,97.9307524124055,98.0961266838877,97.5124527845389,97.6875549543435,1026259.6985548,0.0,1.0
2023-07-31,100.86,101.03,100.51,100.72,1807241,98.1155824805326,98.2809567520148,97.7751060392458,97.9793919040179,1857791.82726828,0.0,1.0
2023-08-01,100.59,100.7,100.3345,100.66,680765,97.8529292258257,97.959936107373,97.6043814236863,97.921024514083,699806.862112075,0.0,1.0
2023-08-02,99.12,99.9,98.96,99.77,608066,96.4229281724211,97.1817042415746,96.2672817992614,97.0552415633823,625074.378701962,0.0,1.0
2023-08-03,98.81,99.25,98.49,98.72,1082939,96.1213633244243,96.5493908506134,95.8100705781049,96.0338122395219,1113230.17994284,0.0,1.0
2023-08-04,98.44,99.786,98.33,99.2,609149,95.7614310864925,97.0708062006983,95.6544242049452,96.500751359001,626187.671588152,0.0,1.0
2023-08-07,99.25,99.26,98.64,98.83,520592,96.5493908506134,96.5591187489359,95.9559890529421,96.1408191210692,535153.619766952,0.0,1.0
2023-08-08,98.75,98.85,97.95,98.57,617718,96.0629959344894,96.1602749177142,95.284764068691,95.8878937646847,634996.357406956,0.0,1.0
2023-08-09,98.09,98.86,97.93,98.76,481481,95.4209546452057,96.1700028160367,95.265308272046,96.0727238328119,494948.635397801,0.0,1.0
2023-08-10,98.17,99.42,97.9,98.59,546158,95.4987778317855,96.7147651220955,95.2361245770786,95.9073495613297,561434.733274194,0.0,1.0
2023-08-11,98.08,98.33,97.63,97.67,407958,95.4112267468832,95.6544242049452,94.9734713223716,95.0123829156615,419369.103660614,0.0,1.0
2023-08-14,98.65,98.65,97.7725,97.8,344643,95.9657169512646,95.9657169512646,95.1120938734669,95.1388455938538,354283.102654942,0.0,1.0
2023-08-15,97.51,98.29,97.385,98.16,650889,94.8567365425019,95.6155126116553,94.7351378134709,95.4890499334631,669095.192428027,0.0,1.0
2023-08-16,96.73,97.7643,96.73,97.33,675464,94.0979604733484,95.1041169968425,94.0979604733484,94.6816343726972,694357.586405985,0.0,1.0
2023-08-17,95.99,97.14,95.88,97.02,559499,93.3780959974849,94.4968043045701,93.2710891159376,94.3800695247003,575148.897996877,0.0,1.0
2023-08-18,96.06,96.26,95.211,95.24,472563,93.4461912857423,93.6407492521919,92.6202927181637,92.6485036232989,485781.187605515,0.0,1.0
2023-08-21,96.66,96.82,95.76,96.21,557698,94.0298651850911,94.1855115582507,93.1543543360679,93.5921097605795,573297.521738309,0.0,1.0
2023-08-22,96.35,97.09,96.25,97.09,754317,93.7283003370942,94.4481648129577,93.6310213538694,94.4481648129577,775416.205016112,0.0,1.0
2023-08-23,97.47,97.58,96.55,96.56,831399,94.8178249492119,94.9248318307592,93.9228583035438,93.9325862018663,854654.286505794,0.0,1.0
2023-08-24,96.1,97.9404,96.1,97.79,675794,93.4851028790322,95.2754252863014,93.4851028790322,95.1291176955313,694696.816925323,0.0,1.0
2023-08-25,96.8,97.07,95.695,96.48,502587,94.1660557616058,94.4287090163127,93.0911229969717,93.8547630152864,516644.997037629,0.0,1.0
2023-08-28,97.41,97.56,97.0,97.25,519248,94.7594575592771,94.9053760341143,94.3606137280554,94.6038111861174,533772.026379104,0.0,1.0
2023-08-29,98.91,98.94,97.33,97.4,785598,96.218642307649,96.2478260026165,94.6816343726972,94.7497296609546,807572.174335522,0.0,1.0
2023-08-30,99.3,99.44,98.8397,98.99,757078,96.5980303422258,96.7342209187405,96.150255182442,96.2964654942289,778254.433694572,0.0,1.0
2023-08-31,99.21,99.7715,99.21,99.42,659391,96.5104792573234,97.0567007481307,96.5104792573234,96.7147651220955,677835.004171694,0.0,1.0
2023-09-01,99.47,99.97,99.12,99.79,668108,96.7634046137079,97.2497995298319,96.4229281724211,97.0746973600273,686795.829738565,0.0,1.0
2023-09-05,99.01,99.41,98.97,99.25,337504,96.3159212908739,96.705037223773,96.2770096975839,96.5493908506134,346944.415753268,0.0,1.0
2023-09-06,98.3,98.87,97.82,98.87,346115,95.6252405099778,96.1797307143591,95.1583013904987,96.1797307143591,355796.276365443,0.0,1.0
2023-09-07,98.0,98.14,97.5,97.5,408570,95.3334035603034,95.4695941368181,94.8470086441794,94.8470086441794,419998.222078295,0.0,1.0
2023-09-08,98.17,98.5,97.91,97.97,367323,95.4987778317855,95.8197984764274,95.2458524754011,95.3042198653359,377597.491074884,0.0,1.0
2023-09-11,98.82,98.84,98.4,98.7,447100,96.1310912227467,96.1505470193917,95.7225194932026,96.014356442877,459605.955139158,0.0,1.0
2023-09-12,98.18,98.77,98.09,98.35,411485,95.508505730108,96.0824517311343,95.4209546452057,95.6738800015902,422994.758332445,0.0,1.0
2023-09-13,98.21,98.5,97.96,98.11,320934,95.5376894250755,95.8197984764274,95.2944919670135,95.4404104418507,329910.931797429,0.0,1.0
2023-09-14,99.08,99.21,98.49,98.79,340103,96.3840165791312,96.5104792573234,95.8100705781049,96.1019075277793,349616.113085871,0.0,1.0
2023-09-15,97.8,98.75,97.74,98.62,634722,95.1388455938538,96.0629959344894,95.0804782039189,95.9365332562971,652475.980894288,0.0,1.0
2023-09-18,97.88,98.19,97.65,97.66,556040,95.2166687804336,95.5182336284305,94.9929271190166,95.0026550173391,571593.145371454,0.0,1.0
2023-09-19,97.62,97.76,97.025,97.62,493853,94.9637434240491,95.0999340005639,94.3849334738616,94.9637434240491,507666.695959156,0.0,1.0
2023-09-20,96.74,98.0191,96.7,97.82,449734,94.1076883716709,95.3519838460993,94.068776778381,95.1583013904987,462313.631466235,0.0,1.0
2023-09-21,95.08,96.05,95.07,96.02,689554,92.4928572501392,93.4364633874198,92.4831293518167,93.4072796924523,708841.701610438,0.0,1.0
2023-09-22,94.87,95.725,94.81,95.33,560094,92.2885713853672,93.1203066919392,92.2302039954323,92.7360547082012,575760.540902955,0.0,1.0
2023-09-25,95.3,95.3,94.55,94.55,437277,92.7068710132338,92.7068710132338,91.9772786390478,91.9772786390478,449508.19334687,0.0,1.0
2023-09-26,93.48,94.3983,93.335,94.32,1302175,91.3247107909894,92.2218383254285,91.1830539332156,92.1453436222306,1332906.70121684,0.399179,1.0
2023-09-27,93.56,93.92,92.77,93.72,1125943,91.4028662987266,91.7545660835443,90.6310806598212,91.5591773142012,1152515.5757776,0.0,1.0
2023-09-28,94.12,94.48,93.3,93.34,505318,91.9499548528875,92.3016546377051,91.1488608985805,91.1879386524492,517243.648853259,0.0,1.0
2023-09-29,93.91,94.85,93.61,94.74,724948,91.7447966450772,92.66312386099,91.4517134910624,92.5556600378512,742056.979464165,0.0,1.0
2023-10-02,93.81,94.1399,93.215,93.76,455727,91.6471022604056,91.9693960354371,91.0658206716097,91.5982550680698,466482.287116132,0.0,1.0
2023-10-03,92.51,93.62,92.19,93.32,607113,90.3770752596751,91.4614829295296,90.064453228726,91.1683997755149,621441.039872415,0.0,1.0
2023-10-04,93.2,93.34,92.3,92.54,592140,91.051166513909,91.1879386524492,90.1719170518648,90.4063835750766,606114.672803995,0.0,1.0
2023-10-05,93.04,93.26,92.35,93.12,580336,90.8948554984345,91.1097831447119,90.2207642442006,90.9730110061717,594032.095038976,0.0,1.0
2023-10-06,94.26,94.58,92.28,92.45,540078,92.0867269914277,92.3993490223767,90.1523781749305,90.3184586288722,552823.994762448,0.0,1.0
2023-10-09,94.85,95.0,93.69,93.73,371638,92.66312386099,92.8096654379973,91.5298689987997,91.5689467526683,380408.762744505,0.0,1.0
2023-10-10,95.41,95.98,94.99,95.01,445857,93.2102124151508,93.7670704077788,92.7998959995302,92.8194348764645,456379.352302447,0.0,1.0
2023-10-11,95.84,95.89,95.14,95.77,817439,93.6302982692386,93.6791454615744,92.9464375765375,93.5619121999685,836730.793430987,0.0,1.0
2023-10-12,95.15,95.99,94.63,95.86,668972,92.9562070150047,93.7768398462459,92.4481962147125,93.6498371461729,684759.929906837,0.0,1.0
2023-10-13,94.67,95.74,94.32,95.41,441795,92.4872739685811,93.532603884567,92.1453436222306,93.2102124151508,452221.487944474,0.0,1.0
2023-10-16,95.72,95.92,94.97,94.97,460143,93.5130650076327,93.7084537769758,92.7803571225959,92.7803571225959,471002.50597502,0.0,1.0
2023-10-17,95.72,96.199,94.88,94.89,602129,93.5130650076327,93.9810211102095,92.6924321763914,92.7022016148586,616339.416051604,0.0,1.0
2023-10-18,94.36,95.48,94.14,95.17,570494,92.1844213760993,93.2785984844209,91.9694937298218,92.975745891939,583957.821033273,0.0,1.0
2023-10-19,93.45,94.88,93.305,94.42,1577091,91.2954024755879,92.6924321763914,91.1537456178141,92.2430380069022,1614310.79718838,0.0,1.0
2023-10-20,92.29,93.45,92.28,93.26,814680,90.1621476133976,91.2954024755879,90.1523781749305,91.1097831447119,833906.680244467,0.0,1.0
2023-10-23,92.1,92.98,91.5332,91.97,694871,89.9765282825216,90.8362388676315,89.4227965102031,89.8495255824486,711270.15368998,0.0,1.0
2023-10-24,92.79,93.07,92.16,92.51,942759,90.6506195367555,90.9241638138359,90.0351449133246,90.3770752596751,965008.38115652,0.0,1.0
2023-10-25,91.35,92.32,91.23,92.29,888168,89.2438203974848,90.1914559287991,89.1265871358789,90.1621476133976,909129.017994019,0.0,1.0
2023-10-26,90.37,91.34,90.15,91.21,826137,88.2864154277034,89.2340509590177,88.0714877814259,89.1070482589446,845634.068710565,0.0,1.0
2023-10-27,89.99,90.85,89.69,90.71,2380145,87.9151767659514,88.7553484741269,87.6220936119366,88.6185763355867,2436317.10051857,0.0,1.0
2023-10-30,91.06,91.29,90.335,90.63,665185,88.9605066819372,89.1852037666819,88.2522223930683,88.5404208278495,680883.55562726,0.0,1.0
2023-10-31,91.66,91.73,90.78,91.11,643323,89.5466729899667,89.6150590592368,88.6869624048568,89.009353874273,658505.606194961,0.0,1.0
2023-11-01,92.63,92.76,91.76,91.8,780718,90.494308521281,90.621311221354,89.6443673746383,89.6834451285069,799143.167362768,0.0,1.0
2023-11-02,94.43,94.48,93.46,93.46,621524,92.2528074453694,92.3016546377051,91.3051719140551,91.3051719140551,636192.143580623,0.0,1.0
2023-11-03,95.36,95.71,94.9,94.9,564444,93.161365222815,93.5032955691655,92.7119710533258,92.7119710533258,577765.039308573,0.0,1.0
2023-11-06,95.49,95.58,95.09,95.5,448912,93.2883679228881,93.3762928690925,92.8975903842018,93.2981373613552,459506.451173349,0.0,1.0
2023-11-07,95.85,95.99,95.31,95.46,694627,93.6400677077057,93.7768398462459,93.1125180304792,93.2590596074866,711020.395220422,0.0,1.0
2023-11-08,95.92,96.1076,95.42,95.89,418982,93.7084537769758,93.8917284426197,93.219981853618,93.6791454615744,428870.094641071,0.0,1.0
2023-11-09,95.18,96.25,95.0634,96.23,300362,92.9855153304062,94.030845246392,92.8716036778791,94.0113063694577,307450.628825537,0.0,1.0
2023-11-10,96.68,96.72,95.31,95.64,392378,94.4509311004798,94.4900088543484,93.1125180304792,93.4349094998954,401638.232656949,0.0,1.0
2023-11-13,96.53,96.79,96.14,96.24,401934,94.3043895234725,94.5583949236186,93.9233814232533,94.0210758079249,411419.756981121,0.0,1.0
2023-11-14,98.56,98.82,97.8,97.91,940007,96.2875855323054,96.5415909324515,95.5451082088015,95.6525720319402,962191.433171995,0.0,1.0
2023-11-15,98.69,99.175,98.5919,98.76,906852,96.4145882323785,96.8884059980356,96.3187500410157,96.4829743016486,928253.965720351,0.0,1.0
2023-11-16,98.91,98.96,98.421,98.58,712058,96.629515878656,96.6783630709918,96.151790337612,96.3071244092398,728862.771789555,0.0,1.0
2023-11-17,99.05,99.17,98.7,98.9,502647,96.7662880171962,96.8835212788021,96.4243576708457,96.6197464401888,514509.612491825,0.0,1.0
2023-11-20,99.8,99.9611,98.92,98.92,682031,97.498995902233,97.6563815559389,96.6392853171231,96.6392853171231,698127.126029624,0.0,1.0
2023-11-21,99.62,99.68,99.33,99.51,474176,97.3231460098242,97.3817626406271,97.0398322942766,97.2156821866854,485366.68877547,0.0,1.0
2023-11-22,100.04,100.3,99.79,99.91,527351,97.7334624254448,97.9874678255909,97.4892264637658,97.6064597253717,539796.633934305,0.0,1.0
2023-11-24,100.11,100.12,99.94,99.96,258607,97.8018484947149,97.811617933182,97.6357680407732,97.6553069177075,264710.198922253,0.0,1.0
2023-11-27,99.94,100.16,99.84,100.0,434714,97.6357680407732,97.8506956870507,97.5380736561016,97.6943846715761,444973.374325862,0.0,1.0
2023-11-28,100.06,100.3,99.69,99.9,851224,97.7530013023791,97.9874678255909,97.3915320790943,97.5966902869046,871313.129062228,0.0,1.0
2023-11-29,100.09,100.86,99.99,100.44,678035,97.7823096177806,98.5345563797517,97.684615233109,98.1242399641311,694036.819290466,0.0,1.0
2023-11-30,100.49,100.59,99.85,100.22,502607,98.1730871564669,98.2707815411384,97.5478430945688,97.9093123178536,514468.668480423,0.0,1.0
2023-12-01,101.19,101.27,100.2,100.2,678633,98.8569478491679,98.9351033569052,97.8897734409193,97.8897734409193,694648.932260941,0.0,1.0
2023-12-04,100.63,100.7,100.1398,100.31,641898,98.3098592950071,98.3782453642772,97.830961421347,97.997237264058,657046.97578873,0.0,1.0
2023-12-05,100.6,100.79,100.23,100.23,739021,98.2805509796056,98.4661703104816,97.9190817563208,97.9190817563208,756462.106276018,0.0,1.0
2023-12-06,100.23,101.08,100.15,101.01,505788,97.9190817563208,98.7494840260292,97.8409262485835,98.6810979567591,517724.740987245,0.0,1.0
2023-12-07,101.0,101.12,100.53,100.6,629512,98.6713285182919,98.7885617798978,98.2121649103355,98.2805509796056,644368.662657798,0.0,1.0
2023-12-08,101.43,101.56,100.78,100.86,445558,99.0914143723797,99.2184170724527,98.4564008720144,98.5345563797517,456073.295817209,0.0,1.0
2023-12-11,101.87,101.91,101.31,101.31,595098,99.5212696649346,99.5603474188032,98.9741811107738,98.9741811107738,609142.482447245,0.0,1.0
2023-12-12,102.28,102.29,101.53,101.66,538064,99.9218166420881,99.9315860805552,99.1891087570513,99.3161114571243,550762.463788308,0.0,1.0
2023-12-13,103.73,103.79,102.25,102.26,1182536,101.338385219826,101.397001850629,99.8925083266866,99.9022777651538,1210444.18671082,0.0,1.0
2023-12-14,104.11,104.53,103.51,104.07,1451675,101.709623881578,102.119940297199,101.123457573548,101.670546127709,1485934.94383548,0.0,1.0
2023-12-15,103.93,104.2261,103.73,103.88,514395,101.533773989169,101.823047062182,101.338385219826,101.484926796833,526534.868640881,0.0,1.0
2023-12-18,104.5,104.68,104.17,104.17,624019,102.090631981797,102.266481874206,101.768240512381,101.768240512381,638746.026291884,0.0,1.0
2023-12-19,105.11,105.12,104.52,104.52,507561,102.686567728294,102.696337166761,102.110170858731,102.110170858731,519539.58429268,0.0,1.0
2023-12-20,103.25,105.02,103.24,104.52,595764,101.19882292966,102.933659894168,101.189021590877,102.443592955041,607839.411756354,0.337144,1.0
2023-12-21,104.29,104.34,103.46,103.94,494839,102.218162163043,102.267168856956,101.404651044093,101.875115305654,504868.784743798,0.0,1.0
2023-12-22,104.52,104.89,104.11,104.62,414358,102.443592955041,102.806242489995,102.041738064957,102.541606342867,422756.532748775,0.0,1.0
2023-12-26,105.01,105.19,104.54,104.54,734873,102.923858555385,103.100282653471,102.463195632606,102.463195632606,749767.982012393,0.0,1.0
2023-12-27,105.19,105.25,104.875,105.07,601769,103.100282653471,103.159090686166,102.791540481821,102.982666588081,613966.125803525,0.0,1.0
2023-12-28,105.25,105.42,105.15,105.2,551834,103.159090686166,103.325713445469,103.061077298341,103.110083992254,563019.004080741,0.0,1.0
2023-12-29,104.92,105.3288,104.5,105.2,725986,102.835646506343,103.236325235773,102.423990277476,103.110083992254,740700.853330092,0.0,1.0
2024-01-02,104.2,104.46,103.7201,104.28,589184,102.129950114,102.384784922346,101.659583865826,102.20836082426,601126.043158463,0.0,1.0
2024-01-03,103.23,103.81,103.16,103.59,517589,101.179220252094,101.747697901481,101.110610880617,101.532068448266,528079.899576951,0.0,1.0
2024-01-04,102.91,103.7199,102.88,103.05,495288,100.865577411053,101.659387839051,100.836173394706,101.002796154009,505326.88542776,0.0,1.0
2024-01-05,103.04,103.62,102.74,102.86,560641,100.992994815226,101.561472464613,100.69895465175,100.816570717141,572004.511260326,0.0,1.0
2024-01-08,104.59,104.62,103.11,103.11,669419,102.512202326519,102.541606342867,101.061604186704,101.061604186704,682987.309032652,0.0,1.0
2024-01-09,104.38,104.625,103.88,103.94,942072,102.306374212086,102.546507012258,101.816307272959,101.875115305654,961166.653762453,0.0,1.0
2024-01-10,104.97,105.14,104.3485,104.37,430527,102.884653200255,103.051275959558,102.275499994921,102.296572873303,439253.258715246,0.0,1.0
2024-01-11,104.95,105.26,104.01,105.11,433093,102.86505052269,103.168892024949,101.943724677132,103.021871943211,441871.268414669,0.0,1.0
2024-01-12,105.04,105.4607,104.71,105.22,514060,102.953262571733,103.365604894314,102.629818391909,103.129686669819,524479.371038655,0.0,1.0
2024-01-16,104.68,105.03,104.26,104.74,497416,102.600414375562,102.94346123295,102.188758146695,102.659222408257,507498.017399842,0.0,1.0
2024-01-17,104.12,104.2199,103.57,104.07,452095,102.05153940374,102.149454778177,101.512465770701,102.002532709827,461258.415845855,0.0,1.0
2024-01-18,105.0,105.11,104.1371,104.56,565160,102.914057216603,103.021871943211,102.068299693058,102.482798310171,576615.105894654,0.0,1.0
2024-01-19,106.3,106.35,105.106,105.41,496067,104.188231258332,104.237237952245,103.017951407698,103.315912106687,506121.674810397,0.0,1.0
2024-01-22,106.57,106.95,106.41,106.54,482096,104.452867405461,104.825318279197,104.29604598494,104.423463389113,491867.49963088,0.0,1.0
2024-01-23,106.83,106.86,106.38,106.61,425044,104.707702213807,104.737106230154,104.266641968593,104.492072760591,433659.124973258,0.0,1.0
2024-01-24,106.87,107.64,106.78,107.43,720863,104.746907568937,105.501610655192,104.658695519894,105.295782540759,735474.016350303,0.0,1.0
2024-01-25,107.47,107.57,106.89,107.28,6188606,105.334987895889,105.433001283714,104.766510246502,105.148762459021,6314041.51749997,0.0,1.0
2024-01-26,107.33,107.73,107.15,107.3,1619476,105.197769152933,105.589822704235,105.021345054848,105.168365136586,1652300.80903435,0.0,1.0
2024-01-29,108.18,108.2,107.28,107.31,684653,106.030882949449,106.050485627014,105.148762459021,105.178166475368,698530.083686197,0.0,1.0
2024-01-30,108.07,108.24,107.91,108.08,918459,105.923068222841,106.089690982144,105.76624680232,105.932869561623,937075.046968818,0.0,1.0
2024-01-31,106.3,107.69,106.3,107.49,1485040,104.188231258332,105.550617349104,104.188231258332,105.354590573454,1515139.95480536,0.0,1.0
2024-02-01,107.65,107.65,106.461,106.65,1282595,105.511411993974,105.511411993974,104.346032812731,104.531278115721,1308591.64085384,0.0,1.0
2024-02-02,108.76,109.13,107.67,107.67,1034368,106.599360598836,106.962010133789,105.531014671539,105.531014671539,1055333.38143895,0.0,1.0
2024-02-05,108.4,108.73,107.89,108.64,492367,106.246512402664,106.569956582488,105.746644124755,106.481744533445,502346.680310061,0.0,1.0
2024-02-06,108.71,108.82,108.28,108.52,487638,106.550353904923,106.658168631531,106.128896337274,106.364128468055,497521.829231115,0.0,1.0
2024-02-07,109.61,109.72,109.0099,109.1,781476,107.432474395351,107.540289121959,106.844296055011,106.932606117442,797315.568147304,0.0,1.0
2024-02-08,109.75,109.83,109.48,109.56,354155,107.569693138306,107.648103848567,107.305056991178,107.383467701438,361333.291153164,0.0,1.0
2024-02-09,110.42,110.53,109.83,109.88,487042,108.226382836736,108.334197563344,107.648103848567,107.697110542479,496913.749035927,0.0,1.0
2024-02-12,110.38,110.93,110.23,110.31,562114,108.187177481606,108.726251114645,108.040157399868,108.118568110128,573507.367178972,0.0,1.0
2024-02-13,108.75,109.175,108.02,108.68,472221,106.589559260053,107.006116158311,105.874061528928,106.520949888575,481792.345390119,0.0,1.0
2024-02-14,109.82,109.89,108.89,109.37,611814,107.638302509784,107.706911881262,106.726778003008,107.19724226457,624214.725737548,0.0,1.0
2024-02-15,110.51,110.5499,109.82,110.03,789045,108.314594885779,108.353702227521,107.638302509784,107.844130624217,805037.982572452,0.0,1.0
2024-02-16,109.93,110.6803,109.83,110.34,802823,107.746117236392,108.481511685245,107.648103848567,108.147972126476,819095.245876679,0.0,1.0
2024-02-20,109.25,109.63,108.73,109.42,809660,107.07962619918,107.452077072916,106.569956582488,107.246248958483,826070.823552029,0.0,1.0
2024-02-21,109.32,109.36,108.56,108.8,600467,107.148235570657,107.187440925788,106.403333823185,106.638565953966,612637.735846923,0.0,1.0
2024-02-22,111.66,111.78,110.61,110.69,1038175,109.44174884577,109.559364911161,108.412608273604,108.491018983865,1059217.54469917,0.0,1.0
2024-02-23,111.6,112.11,111.485,111.86,1041345,109.382940813075,109.882809090984,109.270225417076,109.637775621421,1062451.79674405,0.0,1.0
2024-02-26,111.27,111.79,111.23,111.63,423982,109.059496633251,109.569166249943,109.020291278121,109.412344829423,432575.599524787,0.0,1.0
2024-02-27,111.42,111.46,110.97,111.32,327241,109.206516714989,109.24572207012,108.765456469775,109.108503327164,333873.777103959,0.0,1.0
2024-02-28,111.26,111.38,110.97,111.02,420685,109.049695294469,109.167311359859,108.765456469775,108.814463163688,429211.773344349,0.0,1.0
2024-02-29,111.75,112.07,111.13,111.56,467818,109.529960894813,109.843603735854,108.922277890296,109.343735457945,477300.101934719,0.0,1.0
2024-03-01,112.84,112.9,111.85,112.04,472265,110.598306822109,110.657114854804,109.627974282638,109.814199719507,481837.23721661,0.0,1.0
2024-03-04,112.68,113.09,112.58,112.58,773272,110.441485401589,110.843340291673,110.343472013763,110.343472013763,788945.283044395,0.0,1.0
2024-03-05,111.48,112.25,110.97,112.07,642891,109.265324747685,110.02002783394,108.765456469775,109.843603735854,655921.618734021,0.0,1.0
2024-03-06,112.03,112.55,111.77,112.14,551772,109.804398380724,110.314067997416,109.549563572378,109.912213107332,562955.747416139,0.0,1.0
2024-03-07,113.22,113.41,112.58,112.7,480310,110.970757695846,111.156983132714,110.343472013763,110.461088079154,490045.29958288,0.0,1.0
2024-03-08,112.44,113.96,112.33,113.33,688711,110.206253270808,111.696056765753,110.0984385442,111.078572422453,702670.334411163,0.0,1.0
2024-03-11,112.31,112.46,111.712,112.09,492265,110.078835866635,110.225855948373,109.492715807439,109.863206413419,502242.612894104,0.0,1.0
2024-03-12,113.57,113.67,112.28,112.71,452740,111.313804553234,111.41181794106,110.049431850287,110.470889417936,461916.489211456,0.0,1.0
2024-03-13,113.37,113.69,113.06,113.58,283546,111.117777777584,111.431420618625,110.813936275325,111.323605892017,289293.132592549,0.0,1.0
2024-03-14,113.05,113.605,112.355,113.5,11458203,110.804134936542,111.348109238973,110.122941891156,111.245195181756,11690446.8402001,0.0,1.0
2024-03-15,112.25,112.68,111.96,112.14,1187619,110.02002783394,110.441485401589,109.735789009246,109.912213107332,1211690.59283655,0.0,1.0
2024-03-18,112.99,113.4802,112.9,113.06,940571,110.745326903847,111.225788530967,110.657114854804,110.813936275325,959635.230317861,0.0,1.0
2024-03-19,113.68,113.72,112.6,112.69,791578,111.421619279842,111.460824634972,110.363074691328,110.451286740371,807622.323402008,0.0,1.0
2024-03-20,114.71,114.73,113.52,113.61,1020262,112.431157174443,112.450759852008,111.264797859322,111.353009908364,1040941.46997362,0.0,1.0
2024-03-21,114.81,115.19,114.7204,115.07,1244731,112.905695852537,113.279392955785,112.817582009244,113.161383344233,1265725.03743875,0.384157,1.0
2024-03-22,114.57,114.88,114.475,114.88,507256,112.669676629432,112.974534792609,112.57625235362,112.974534792609,515811.544495182,0.0,1.0
2024-03-25,114.21,114.459,114.16,114.25,394655,112.315647794776,112.560517738746,112.266477123296,112.35498433196,401311.379446956,0.0,1.0
2024-03-26,114.02,114.67,113.96,114.53,547500,112.128799243151,112.768017972392,112.069794437375,112.630340092248,556734.312873801,0.0,1.0
2024-03-27,114.95,114.96,114.18,114.62,931579,113.043373732681,113.053207866977,112.286145391888,112.718847300912,947291.314068784,0.0,1.0
2024-03-28,114.96,115.29,114.84,114.84,1480314,113.053207866977,113.377734298745,112.935198255425,112.935198255425,1505281.45685381,0.0,1.0
2024-04-01,114.74,115.24,114.481,115.02,674736,112.836856912464,113.328563627265,112.582152834198,113.112212672753,686116.316586697,0.0,1.0
2024-04-02,114.0,114.01,113.47,113.72,565426,112.109130974559,112.118965108855,111.587921856871,111.833775214271,574962.658613665,0.0,1.0
2024-04-03,114.12,114.45,113.61,113.61,592067,112.227140586112,112.55166701788,111.725599737015,111.725599737015,602052.994374886,0.0,1.0
2024-04-04,112.81,115.15,112.77,114.84,903209,110.938868993334,113.240056418601,110.89953245615,112.935198255425,918442.816431835,0.0,1.0
2024-04-05,113.91,114.38,112.97,113.07,602070,112.020623765895,112.482828077808,111.09621514207,111.19455648503,612224.708222701,0.0,1.0
2024-04-08,113.97,114.34,113.9,114.05,744002,112.079628571671,112.443491540624,112.010789631599,112.158301646039,756550.579446088,0.0,1.0
2024-04-09,114.2,114.44,113.1,114.3,545236,112.30581366048,112.541832883584,111.224058887918,112.40415500344,554432.12751426,0.0,1.0
2024-04-10,112.99,113.43,112.555,112.95,885921,111.115883410662,111.548585319687,110.688098568785,111.076546873478,900863.231407248,0.0,1.0
2024-04-11,113.76,114.064,112.52,113.41,706539,111.873111751455,112.172069434054,110.653679098749,111.528917051095,718455.71631697,0.0,1.0
2024-04-12,112.12,113.24,111.79,112.88,690309,110.260313726909,111.361736768062,109.93578729514,111.007707933406,701951.975864106,0.0,1.0
2024-04-15,110.73,113.13,110.54,113.08,1660399,108.893369059763,111.253561290806,108.706520508139,111.204390619326,1688403.82897049,0.0,1.0
2024-04-16,110.47,111.15,110.23,110.78,960765,108.637681568066,109.306402700195,108.401662344962,108.942539731243,976969.574626844,0.0,1.0
2024-04-17,109.83,111.08,109.57,110.95,545733,108.008296973122,109.237563760123,107.752609481425,109.109720014275,554937.510077727,0.0,1.0
2024-04-18,109.58,110.59,109.3935,110.02,418422,107.762443615721,108.755691179619,107.579037011101,108.195145524746,425479.241390468,0.0,1.0
2024-04-19,108.69,109.79,108.4,109.47,456687,106.887205663376,107.968960435938,106.602015768792,107.654268138465,464389.631312139,0.0,1.0
2024-04-22,109.6,110.18,108.6779,109.17,849393,107.782111884313,108.352491673482,106.875306360878,107.359244109585,863719.1382919,0.0,1.0
2024-04-23,110.96,111.07,109.98,110.02,1453731,109.119554148571,109.227729625827,108.155808987562,108.195145524746,1478250.09933944,0.0,1.0
2024-04-24,111.02,111.39,110.5,111.32,833950,109.178558954347,109.5424219233,108.667183970955,109.473582983228,848015.671636722,0.0,1.0
2024-04-25,110.53,110.74,109.25,109.51,701656,108.696686373843,108.903203194059,107.437917183953,107.693604675649,713490.35805256,0.0,1.0
2024-04-26,111.62,111.965,111.1,111.2,573782,109.768607012108,110.107884645321,109.257232028715,109.355573371675,583459.593624391,0.0,1.0
2024-04-29,112.01,112.19,111.4107,111.91,1353774,110.152138249653,110.329152666981,109.562778581293,110.053796906692,1376607.19210303,0.0,1.0
2024-04-30,110.28,111.96,110.27,111.61,631486,108.450833016442,110.102967578173,108.440998882146,109.758772877812,642136.848035478,0.0,1.0
2024-05-01,109.9,111.66,109.78,110.18,1386399,108.077135913194,109.807943549292,107.959126301642,108.352491673482,1409782.45595236,0.0,1.0
2024-05-02,110.98,111.16,109.76,110.7,584863,109.139222417163,109.316236834491,107.939458033049,108.863866656875,594727.489370427,0.0,1.0
2024-05-03,112.4,112.7288,111.8,112.46,565859,110.535669487197,110.85901582285,109.945621429436,110.594674292973,575402.961732338,0.0,1.0
2024-05-06,113.56,113.56,112.88,112.9,405994,111.676429065535,111.676429065535,111.007707933406,111.027376201998,412841.626704812,0.0,1.0
2024-05-07,113.72,114.01,113.544,113.69,557300,111.833775214271,112.118965108855,111.660694450661,111.804272811383,566699.602857658,0.0,1.0
2024-05-08,113.69,113.789,113.21,113.21,336243,111.804272811383,111.901630740914,111.332234365174,111.332234365174,341914.183677853,0.0,1.0
2024-05-09,114.4,114.41,113.67,113.74,525113,112.5024963464,112.512330480696,111.784604542791,111.853443482863,533969.726458628,0.0,1.0
2024-05-10,114.62,114.98,114.35,114.67,299236,112.718847300912,113.072876135569,112.45332567492,112.768017972392,304283.011592885,0.0,1.0
2024-05-13,114.61,114.97,114.381,114.97,450110,112.709013166616,113.063042001273,112.483811491238,113.063042001273,457701.701493381,0.0,1.0
2024-05-14,115.23,115.3,114.59,114.59,451572,113.318729492969,113.387568433041,112.689344898024,112.689344898024,459188.36006036,0.0,1.0
2024-05-15,116.63,116.68,115.52,115.75,1681471,114.695508294411,114.744678965891,113.603919387554,113.830104476362,1709831.23616844,0.0,1.0
2024-05-16,116.32,116.93,116.29,116.54,2018057,114.390650131235,114.990532323292,114.361147728347,114.607001085747,2052094.20499572,0.0,1.0
2024-05-17,116.47,116.47,115.99,116.36,454911,114.538162145675,114.538162145675,114.066123699466,114.429986668419,462583.676719146,0.0,1.0
2024-05-20,116.6,116.919,116.41,116.42,386957,114.666005891523,114.979714775566,114.479157339899,114.488991474195,393483.542478003,0.0,1.0
2024-05-21,116.81,116.85,116.38,116.42,1515774,114.872522711739,114.911859248923,114.449654937011,114.488991474195,1541339.53673419,0.0,1.0
2024-05-22,116.4,116.78,115.92,116.58,811466,114.469323205603,114.843020308851,113.997284759394,114.646337622931,825152.449188034,0.0,1.0
2024-05-23,115.59,117.12,115.33,117.04,1065086,113.672758327626,115.177380874916,113.417070835929,115.098707800548,1083050.08650502,0.0,1.0
2024-05-24,116.33,116.46,115.73,115.9,329733,114.400484265531,114.528328011379,113.81043620777,113.977616490802,335294.38390286,0.0,1.0
2024-05-28,116.37,116.62,115.81,116.62,618212,114.439820802715,114.685674160115,113.889109282138,114.685674160115,628638.96443897,0.0,1.0
2024-05-29,115.55,115.84,115.39,115.39,312133,113.633421790442,113.918611685026,113.476075641705,113.476075641705,317397.536584907,0.0,1.0
2024-05-30,114.68,115.29,114.43,115.05,434093,112.777852106688,113.377734298745,112.531998749288,113.141715075641,441414.55356772,0.0,1.0
2024-05-31,115.52,115.68,113.69,114.93,565938,113.603919387554,113.76126553629,111.804272811383,113.023705464089,575483.294172001,0.0,1.0
2024-06-03,115.66,116.09,114.55,116.01,588172,113.741597267698,114.164465042426,112.65000836084,114.085791968058,598092.300039465,0.0,1.0
2024-06-04,115.71,115.88,114.99,115.48,579397,113.790767939178,113.95794822221,113.082710269865,113.564582850369,589169.298038611,0.0,1.0
2024-06-05,117.13,117.13,115.94,116.29,950130,115.187215009212,115.187215009212,114.016953027986,114.361147728347,966155.2012617,0.0,1.0
2024-06-06,117.09,117.25,116.69,117.08,4418365,115.147878472028,115.305224620764,114.754513100187,115.138044337732,4492886.57954454,0.0,1.0
2024-06-07,116.99,117.571,116.67,116.8,632479,115.049537129068,115.620900331666,114.734844831595,114.862688577443,643146.596296084,0.0,1.0
2024-06-10,117.36,117.39,116.62,116.7,507203,115.41340009802,115.442902500908,114.685674160115,114.764347234483,515757.650579962,0.0,1.0
2024-06-11,117.3,117.3,116.25,116.73,536187,115.641111444471,115.641111444471,114.605960830518,115.079172539754,543878.680465649,0.291552,1.0
2024-06-12,118.35,118.889,118.1,118.37,1224235,116.676262058424,117.207639373587,116.429797626531,116.695979212976,1241796.82905379,0.0,1.0
2024-06-13,118.47,118.75,117.85,118.75,1391402,116.794564985733,117.070605149454,116.183333194637,117.070605149454,1411361.86397146,0.0,1.0
2024-06-14,118.5,118.52,117.94,118.2,843355,116.82414071756,116.843857872112,116.272060390119,116.528383399288,855453.050081611,0.0,1.0
2024-06-17,119.48,119.79,118.28,118.47,844249,117.790281290583,118.095897186131,116.607252017494,116.794564985733,856359.874641579,0.0,1.0
2024-06-18,119.84,119.88,119.43,119.43,776866,118.14519007251,118.184624381613,117.740988404205,117.740988404205,788010.255710464,0.0,1.0
2024-06-20,119.49,120.21,119.11,120.03,940574,117.800139867859,118.509957431713,117.425513931381,118.332503040749,954066.670770267,0.0,1.0
2024-06-21,119.32,119.579,118.99,119.28,441339,117.632544054171,117.887881205613,117.307211004072,117.593109745068,447670.072116686,0.0,1.0
2024-06-24,118.94,119.9,118.94,119.12,2971042,117.257918117693,118.204341536164,117.257918117693,117.435372508656,3013662.02941888,0.0,1.0
2024-06-25,119.38,119.445,118.87,119.34,525602,117.691695517826,117.755776270118,117.188908076763,117.652261208723,533141.837101805,0.0,1.0
2024-06-26,119.49,119.62,118.922,119.11,671617,117.800139867859,117.928301372444,117.240172678597,117.425513931381,681251.443504407,0.0,1.0
2024-06-27,119.74,119.87,119.36,119.43,1610989,118.046604299753,118.174765804337,117.671978363274,117.740988404205,1634098.87140992,0.0,1.0
2024-06-28,119.32,120.67,119.06,119.92,707662,117.632544054171,118.963451986397,117.376221045002,118.224058690716,717813.514269617,0.0,1.0
2024-07-01,119.56,119.78,118.94,119.53,574410,117.869149908789,118.086038608856,117.257918117693,117.839574176962,582649.994957494,0.0,1.0
2024-07-02,120.35,120.35,119.11,119.11,794861,118.647977513573,118.647977513573,117.425513931381,117.425513931381,806263.396601569,0.0,1.0
2024-07-03,120.93,121.03,120.26,120.26,415732,119.219774995566,119.318360768324,118.559250318091,118.559250318091,421695.73597895,0.0,1.0
2024-07-05,121.57,121.66,120.83,120.91,523226,119.850723941214,119.939451136695,119.121189222809,119.200057841015,530731.753036382,0.0,1.0
2024-07-08,121.78,121.92,121.56,121.75,386271,120.057754064004,120.195774145865,119.840865363938,120.028178332177,391812.113650922,0.0,1.0
2024-07-09,121.92,122.16,121.83,121.99,757960,120.195774145865,120.432380000483,120.107046950383,120.264784186795,768833.046391915,0.0,1.0
2024-07-10,123.05,123.14,122.04,122.26,1245216,121.309793378024,121.398520573505,120.314077073174,120.53096577324,1263078.80454899,0.0,1.0
2024-07-11,122.09,123.38,121.97,123.17,1264367,120.363369959552,121.635126428123,120.245067032243,121.428096305333,1282504.52842817,0.0,1.0
2024-07-12,122.89,123.7,122.23,122.23,482674,121.152056141612,121.950600900947,120.501390041413,120.501390041413,489598.02870095,0.0,1.0
2024-07-15,123.1,123.94,122.8,123.3,741995,121.359086264402,122.187206755565,121.06332894613,121.556257809917,752639.026145935,0.0,1.0
2024-07-16,124.07,124.11,123.39,123.58,759703,122.31536826015,122.354802569252,121.644985005399,121.832297973638,770601.049980311,0.0,1.0
2024-07-17,122.22,123.06,122.21,122.6,868964,120.491531464137,121.319651955299,120.481672886861,120.866157400615,881429.414909634,0.0,1.0
2024-07-18,121.17,122.775,120.72,122.67,2137542,119.456380850184,121.038682502941,119.012744872775,120.935167441545,2168205.35074499,0.0,1.0
2024-07-19,120.38,121.47,120.15,121.08,1375990,118.6775532454,119.752138168456,118.450805968058,119.367653654702,1395728.77659087,0.0,1.0
2024-07-22,121.69,121.7921,120.9,121.2,525435,119.969026868523,120.069682942508,119.190199263739,119.485956582011,532972.441462525,0.0,1.0
2024-07-23,121.46,122.15,121.41,121.64,517608,119.74227959118,120.422521423207,119.692986704802,119.919733982144,525033.162009643,0.0,1.0
2024-07-24,118.76,120.49,118.54,120.35,484303,117.08046372673,118.785997595433,116.863575026663,118.647977513573,491250.396942773,0.0,1.0
2024-07-25,118.13,120.2,117.95,118.72,1178585,116.459373358358,118.500098854437,116.281918967395,117.041029417627,1195491.97316721,0.0,1.0
2024-07-26,119.62,120.18,118.9,119.12,753555,117.928301372444,118.480381699885,117.21848380859,117.435372508656,764364.856026518,0.0,1.0
2024-07-29,119.61,120.1699,119.2618,120.02,995745,117.918442795168,118.470424536837,117.575167134427,118.322644463473,1010029.106786,0.0,1.0
2024-07-30,119.04,120.16,118.26,119.97,1316897,117.356503890451,118.460664545334,116.587534862943,118.273351577095,1335788.07891495,0.0,1.0
2024-07-31,121.06,121.685,120.4,120.75,359398,119.347936500151,119.964097579885,118.697270399952,119.042320604603,364553.616559135,0.0,1.0
2024-08-01,119.28,122.05,118.57,121.51,881760,117.593109745068,120.323935650449,116.893150758491,119.791572477559,894408.975389914,0.0,1.0
2024-08-02,116.93,117.8,115.95,117.43,575820,115.276344085269,116.134040308258,114.310203512246,115.769272949056,584080.221612476,0.0,1.0
2024-08-05,113.45,114.91,111.88,111.88,1733627,111.84555919331,113.284911475568,110.297762561018,110.297762561018,1758496.13134899,0.0,1.0
2024-08-06,114.62,116.3,113.75,114.17,1465522,112.999012734572,114.655253716897,112.141316511582,112.555376757163,1486545.12614699,0.0,1.0
2024-08-07,113.75,116.7499,113.67,116.17,552460,112.141316511582,115.098791108533,112.062447893376,114.527092212312,560385.119016412,0.0,1.0
2024-08-08,116.48,116.59,114.545,115.06,439063,114.83270810786,114.941152457893,112.925073405004,113.432790134705,445361.422565802,0.0,1.0
2024-08-09,116.93,117.31,116.05,116.24,507346,115.276344085269,115.650970021747,114.408789285003,114.596102253242,514623.952127754,0.0,1.0
2024-08-12,117.03,117.59,116.58,117.17,338771,115.374929858026,115.927010185468,114.931293880618,115.512949939887,343630.719245391,0.0,1.0
2024-08-13,119.02,119.04,117.72,117.74,301360,117.336786735899,117.356503890451,116.055171690052,116.074888844604,305683.053011595,0.0,1.0
2024-08-14,119.4,119.6625,118.65,119.31,474549,117.711412672377,117.970200325866,116.972019376697,117.622685476896,481356.474394743,0.0,1.0
2024-08-15,121.44,121.45,120.54,120.54,175190,119.722562436629,119.732421013905,118.835290481812,118.835290481812,177703.126019051,0.0,1.0
2024-08-16,121.64,121.83,121.0,121.0,443663,119.919733982144,120.107046950383,119.288785036496,119.288785036496,450027.410234547,0.0,1.0
2024-08-19,122.87,122.87,121.59,121.65,256699,121.13233898706,121.13233898706,119.870441095765,119.92959255942,260381.384473797,0.0,1.0
2024-08-20,122.62,123.1199,122.332,122.7,272104,120.885874555167,121.378704833181,120.601947529625,120.964743173373,276007.371438369,0.0,1.0
2024-08-21,123.17,123.4029,122.54,122.81,309519,121.428096305333,121.657702570085,120.807005936961,121.073187523406,313959.095052746,0.0,1.0
2024-08-22,122.08,123.68,121.85,123.47,600167,120.353511382277,121.930883746396,120.126764104934,121.723853623605,608776.482867033,0.0,1.0
2024-08-23,123.47,123.63,122.49,122.72,270828,121.723853623605,121.881590860017,120.757713050582,120.984460327924,274713.067032865,0.0,1.0
2024-08-26,123.11,123.8481,122.77,123.59,225302,121.368944841678,122.096606430401,121.033753214303,121.842156550914,228533.989944314,0.0,1.0
2024-08-27,123.25,123.36,122.58,122.77,750554,121.506964923539,121.615409273572,120.846440246064,121.033753214303,761320.806245233,0.0,1.0
2024-08-28,122.56,123.19,121.8515,123.17,635130,120.826723091512,121.447813459884,120.128242891526,121.428096305333,644241.032184943,0.0,1.0
2024-08-29,122.63,123.78,122.39,122.96,282612,120.895733132442,122.029469519153,120.659127277825,121.221066182542,286666.110226019,0.0,1.0
2024-08-30,123.82,123.94,122.41,123.24,525875,122.068903828256,122.187206755565,120.678844432376,121.497106346263,533418.753326494,0.0,1.0
2024-09-03,121.28,123.11,120.73,123.11,503542,119.564825200217,121.368944841678,119.022603450051,121.368944841678,510765.383194732,0.0,1.0
2024-09-04,120.86,121.6,120.56,120.74,619847,119.150764954636,119.880299673041,118.855007636364,119.032462027327,628738.795328105,0.0,1.0
2024-09-05,120.58,121.44,120.02,120.82,739126,118.874724790915,119.722562436629,118.322644463473,119.111330645533,749728.869923838,0.0,1.0
2024-09-06,118.63,120.99,118.39,120.63,363909,116.952302222145,119.278926459221,116.715696367527,118.924017677294,369129.327509943,0.0,1.0
2024-09-09,119.99,120.269,119.141902,119.56,240487,118.293068731646,118.568123037639,117.456964764606,117.869149908789,243936.820976903,0.0,1.0
2024-09-10,120.51,120.57,119.34,120.35,228141,118.805714749985,118.864866213639,117.652261208723,118.647977513573,231413.715812046,0.0,1.0
2024-09-11,121.79,122.0,118.62,120.48,375487,120.06761264128,120.274642764071,116.942443644869,118.776139018158,380873.415603148,0.0,1.0
2024-09-12,122.86,122.91,121.46,122.0,1002371,121.122480409785,121.171773296163,119.74227959118,120.274642764071,1016750.15771929,0.0,1.0
2024-09-13,123.57,123.789,122.95,123.02,237259,121.822439396362,122.038342238701,121.211207605266,121.280217646196,240662.514847618,0.0,1.0
2024-09-16,123.84,123.87,123.2,123.46,352743,122.088620982807,122.118196714635,121.45767203716,121.713995046329,357803.149616636,0.0,1.0
2024-09-17,123.93,124.5902,123.43,124.25,279202,122.177348178289,122.828211450034,121.684419314502,122.492822651113,283207.193280274,0.0,1.0
2024-09-18,123.56,125.19,123.46,123.93,354996,121.812580819087,123.419528915033,121.713995046329,122.177348178289,360088.469229173,0.0,1.0
2024-09-19,125.72,126.089,125.12,125.56,421517,123.942033510647,124.305815012122,123.350518874103,123.784296274235,427563.722644971,0.0,1.0
2024-09-20,125.36,125.68,124.7771,125.43,1107887,123.58712472872,123.902599201544,123.012468259317,123.656134769651,1123779.80007917,0.0,1.0
2024-09-23,125.72,125.86,125.42,125.62,633987,123.942033510647,124.080053592508,123.646276192375,123.84344773789,643081.635683774,0.0,1.0
2024-09-24,126.02,126.06,125.3061,125.87,364310,124.23779082892,124.277225138022,123.533986997204,124.089912169783,369536.079913239,0.0,1.0
2024-09-25,125.35,125.79,125.141,125.57,286527,124.009742219377,124.445037684686,123.802976873355,124.227389952032,289623.692519764,0.43868,1.0
2024-09-26,125.88,126.33,125.36,126.33,539885,124.5340753935,124.979263937566,124.019635298134,124.979263937566,545719.90505618,0.0,1.0
2024-09-27,125.67,126.26,125.42,126.16,395803,124.326320739602,124.910012386267,124.078993770676,124.811081598696,400080.712709099,0.0,1.0
2024-09-30,126.18,126.29,124.95,125.49,431162,124.830867756211,124.939691622538,123.614019069096,124.148245321975,435821.861514642,0.0,1.0
2024-10-01,124.97,126.03,124.435,126.03,563662,123.63380522661,124.682471574855,123.104525513109,124.682471574855,569753.879296104,0.0,1.0
2024-10-02,124.98,125.28,124.3,124.72,326488,123.643698305367,123.940490668078,122.970968949889,123.386478257684,330016.578274971,0.0,1.0
2024-10-03,124.75,125.145,124.275,124.61,423258,123.416157493955,123.806934104858,122.946236252996,123.277654391357,427832.4376011,0.0,1.0
2024-10-04,125.9,125.97,124.89,125.88,267024,124.553861551014,124.623113102313,123.554660596554,124.5340753935,269909.910310013,0.0,1.0
2024-10-07,124.8,125.619,124.56,125.46,236134,123.46562288774,124.275866037941,123.228188997572,124.118566085704,238686.06103251,0.0,1.0
2024-10-08,126.0,126.13,125.2,125.2,466828,124.652792338584,124.781402362425,123.861346038022,123.861346038022,471873.328278369,0.0,1.0
2024-10-09,126.88,126.98,125.9249,126.01,257099,125.523383269203,125.622314056773,124.578495317119,124.662685417341,259877.644072421,0.0,1.0
2024-10-10,126.67,126.97,126.27,126.59,481363,125.315628615305,125.612420978016,124.919905465024,125.236483985249,486565.417927075,0.0,1.0
2024-10-11,127.39,127.55,126.53,126.53,299772,126.027930285811,126.186219545924,125.177125512707,125.177125512707,303011.840259503,0.0,1.0
2024-10-14,128.46,128.65,127.7,127.7,249575,127.086489712813,127.274458209197,126.334615727279,126.334615727279,252272.327077798,0.0,1.0
2024-10-15,127.46,128.61,127.22,128.41,410895,126.09718183711,127.234885894169,125.859747946942,127.037024319028,415335.822236329,0.0,1.0
2024-10-16,127.99,128.09,127.31,127.47,526586,126.621515011233,126.720445798803,125.948785655755,126.107074915867,532277.173701649,0.0,1.0
2024-10-17,127.89,128.67,127.89,128.67,273991,126.522584223663,127.294244366711,126.522584223663,127.294244366711,276952.207426115,0.0,1.0
2024-10-18,128.35,128.49,127.97,128.31,284049,126.977665846486,127.116168949085,126.601728853719,126.938093531458,287118.91108533,0.0,1.0
2024-10-21,128.09,128.305,127.4,128.13,310228,126.720445798803,126.93314699208,126.037823364568,126.760018113831,313580.845375903,0.0,1.0
2024-10-22,127.85,128.15,127.31,127.51,866852,126.483011908635,126.779804271346,125.948785655755,126.146647230896,876220.660210526,0.0,1.0
2024-10-23,126.75,127.58,125.96,127.39,360546,125.394773245361,126.215898782195,124.613220023556,126.027930285811,364442.666287055,0.0,1.0
2024-10-24,127.08,127.2425,126.569,127.15,276961,125.721244844343,125.882007374145,125.215708519859,125.790496395642,279954.306239783,0.0,1.0
2024-10-25,127.07,128.23,126.85,127.55,324103,125.711351765586,126.858948901402,125.493704032932,126.186219545924,327605.801954905,0.0,1.0
2024-10-28,127.47,127.85,127.38,127.75,317228,126.107074915867,126.483011908635,126.018037207054,126.384081121064,320656.49914549,0.0,1.0
2024-10-29,127.61,127.83,126.87,127.12,515733,126.245578018466,126.463225751121,125.513490190446,125.760817159371,521306.877935745,0.0,1.0
2024-10-30,127.24,128.01,127.12,127.39,670106,125.879534104456,126.641301168747,125.760817159371,126.027930285811,677348.2921318,0.0,1.0
2024-10-31,124.61,126.36,124.61,126.36,634486,123.277654391357,125.008943173837,123.277654391357,125.008943173837,641343.322521418,0.0,1.0
2024-11-01,125.4,126.38,125.33,125.42,663713,124.059207613162,125.028729331351,123.989956061863,124.078993770676,670886.198624807,0.0,1.0
2024-11-04,125.19,125.81,124.791,125.34,967351,123.851452959265,124.4648238422,123.456719116859,123.99984914062,977805.82138048,0.0,1.0
2024-11-05,126.71,126.71,125.22,125.35,1014291,125.355200930333,125.355200930333,123.881132195536,124.009742219377,1025253.13394397,0.0,1.0
2024-11-06,129.83,130.05,128.67,129.25,978107,128.441841502527,128.659489235181,127.294244366711,127.868042934619,988678.068801292,0.0,1.0
2024-11-07,130.99,131.1663,130.242,130.26,613060,129.589438638342,129.763853616829,128.849436347316,128.867243889079,619685.757140397,0.0,1.0
2024-11-08,131.58,131.889,131.022,131.12,365249,130.173130285007,130.478826418599,129.621096490365,129.718048662184,369196.494812535,0.0,1.0
2024-11-11,131.9,132.12,131.49,131.98,401681,130.489708805232,130.707356537887,130.084092576194,130.568853435288,406022.240260189,0.0,1.0
2024-11-12,131.42,131.99,130.95,131.79,344003,130.014841024894,130.578746514045,129.549866323314,130.380884938905,347720.874814159,0.0,1.0
2024-11-13,131.47,131.98,131.08,131.44,420863,130.06430641868,130.568853435288,129.678476347155,130.034627182409,425411.553204218,0.0,1.0
2024-11-14,130.71,131.62,130.53,131.53,466529,129.312432433145,130.212702600035,129.134357015519,130.123664891222,471571.096781641,0.0,1.0
2024-11-15,128.9,129.92,128.54,129.92,1057537,127.521785178123,128.53087921134,127.16563434287,128.53087921134,1068966.52293247,0.0,1.0
2024-11-18,129.43,129.73,128.8551,128.96,571023,128.046118352245,128.342910714956,127.477365254504,127.581143650665,577194.434638668,0.0,1.0
2024-11-19,129.88,130.0,128.5,128.52,465502,128.491306896312,128.610023841396,127.126062027842,127.145848185356,470532.997292872,0.0,1.0
2024-11-20,129.98,130.01,128.695,129.92,411783,128.590237683882,128.619916920153,127.318977063604,128.53087921134,416233.419457384,0.0,1.0
2024-11-21,130.89,131.189,129.515,130.52,699283,129.490507850772,129.786310905607,128.13020952168,129.124463936762,706840.627851119,0.0,1.0
2024-11-22,131.23,131.34,130.775,130.89,1546719,129.826872528511,129.935696394838,129.376737445066,129.490507850772,1563435.44612018,0.0,1.0
2024-11-25,131.75,132.42,131.24,132.0,713422,130.341312623877,131.004148900598,129.836765607268,130.588639592802,721132.437658001,0.0,1.0
2024-11-26,132.36,132.5,131.83,131.93,631049,130.944790428055,131.083293530654,130.420457253933,130.519388041503,637869.176520554,0.0,1.0
2024-11-27,131.84,132.33,131.51,132.17,709856,130.43035033269,130.915111191784,130.103878733708,130.756821931672,717527.897466239,0.0,1.0
2024-11-29,132.72,132.88,132.03,132.03,468433,131.300941263308,131.459230523421,130.618318829073,130.618318829073,473495.674606969,0.0,1.0
2024-12-02,132.89,133.07,132.65,132.72,2535771,131.469123602178,131.647199019805,131.231689712009,131.300941263308,2563176.80499406,0.0,1.0
2024-12-03,133.03,133.07,132.62,132.89,471942,131.607626704776,131.647199019805,131.202010475738,131.469123602178,477042.598760894,0.0,1.0
2024-12-04,134.05,134.09,133.38,133.43,688756,132.616720737994,132.656293053022,131.953884461272,132.003349855058,696199.855389341,0.0,1.0
2024-12-05,133.71,134.17,133.67,133.99,858961,132.280356060254,132.735437683078,132.240783745226,132.557362265451,868244.376796845,0.0,1.0
2024-12-06,134.05,134.27,133.82,133.82,637345,132.616720737994,132.834368470648,132.389179926582,132.389179926582,644233.221682453,0.0,1.0
2024-12-09,133.29,133.975,133.15,133.9,2070688,131.864846752459,132.542522647316,131.726343649861,132.468324556638,2093067.33611969,0.0,1.0
2024-12-10,132.75,133.39,132.6,133.29,2040854,131.33062049958,131.963777540029,131.182224318224,131.864846752459,2062910.8997537,0.0,1.0
2024-12-11,133.83,134.0166,133.34,133.52,2996398,132.399073005339,132.583677854945,131.914312146244,132.092387563871,3028782.11484026,0.0,1.0
2024-12-12,133.16,133.775,133.16,133.56,702060,131.736236728618,132.344661072175,131.736236728618,132.131959878899,709647.640782282,0.0,1.0
2024-12-13,133.07,133.73,132.76,133.53,826741,131.647199019805,132.300142217769,131.340513578337,132.102280642628,835676.153303113,0.0,1.0
2024-12-16,133.62,133.8,133.3087,133.4,923660,132.191318351441,132.369393769068,131.883346809735,131.973670618787,933642.62297377,0.0,1.0
2024-12-17,132.54,132.769,132.26,132.46,526967,131.526495544506,131.753744431481,131.248636643401,131.447107287047,531027.652571843,0.407992,1.0
2024-12-18,128.48,132.92,128.42,132.64,1037612,127.497541478483,131.903589767434,127.438000285389,131.625730866329,1045607.53261661,0.0,1.0
2024-12-19,128.35,129.95,128.34,129.48,3289792,127.368535560113,128.956300709284,127.35861202793,128.489894696715,3315142.16869296,0.0,1.0
2024-12-20,129.94,130.941,127.77,127.8,996830,128.946377177102,129.939722748552,126.792970693538,126.822741290085,1004511.27853014,0.0,1.0
2024-12-23,130.74,130.85,129.225,129.86,697958,129.740259751688,129.849418605693,128.236844626066,128.866988919643,703336.258880989,0.0,1.0
2024-12-24,132.19,132.19,130.9,130.95,374089,131.179171918124,131.179171918124,129.899036266605,129.948653927516,376971.619708538,0.0,1.0
2024-12-26,132.17,132.3698,131.5,131.77,548549,131.15932485376,131.357597026763,130.494448197544,130.762383566467,552775.957110468,0.0,1.0
2024-12-27,130.74,131.48,129.87,131.48,357917,129.740259751688,130.47460113318,128.876912451826,130.47460113318,360675.003037299,0.0,1.0
2024-12-30,129.36,130.051,128.4444,129.21,472280,128.370812310527,129.056528384326,127.462213703914,128.221959327792,475919.250648771,0.0,1.0
2024-12-31,128.82,129.8491,128.5,129.63,502667,127.834941572682,128.856172269565,127.517388542847,128.63874767945,506540.403925351,0.0,1.0
2025-01-02,128.64,130.01,127.75,129.42,395924,127.6563179934,129.015841902378,126.773123629173,128.430353503621,398974.873790683,0.0,1.0
2025-01-03,130.22,130.3646,129.0115,129.17,619801,129.224236078207,129.367730353563,128.024977213973,128.182265199063,624577.004047087,0.0,1.0
2025-01-06,130.95,131.909,130.62,131.12,335887,129.948653927516,130.900320663801,129.6211773655,130.117353974616,338475.24634256,0.0,1.0
2025-01-07,129.47,131.49,129.0917,131.48,296054,128.479971164533,130.484524665362,128.104563942075,130.47460113318,298335.304970718,0.0,1.0
2025-01-08,129.69,129.9391,128.81,129.38,448787,128.698288872544,128.945484059205,127.825018040499,128.390659374892,452245.220506711,0.0,1.0
2025-01-10,127.69,128.88,127.33,128.84,719139,126.713582436079,127.894482765776,126.356335277516,127.854788637046,724680.473431665,0.0,1.0
2025-01-13,127.94,128.0,126.52,126.52,663980,126.961670740637,127.021211933731,125.552529170747,125.552529170747,669096.43441554,0.0,1.0
2025-01-14,128.23,128.76,127.4,128.56,531714,127.249453173925,127.775400379588,126.425800002792,127.576929735941,535811.231556406,0.0,1.0
2025-01-15,130.55,130.795,129.81,130.12,617819,129.551712640224,129.79483917869,128.817371258732,129.125000756384,622579.731338552,0.0,1.0
2025-01-16,130.36,130.9349,130.2143,130.63,4480411,129.363165528759,129.933669393921,129.218579664863,129.631100897682,4514935.72820893,0.0,1.0
2025-01-17,131.66,132.09,131.362,131.68,1043326,130.653224712461,131.079936596301,130.357503453428,130.673071776826,1051365.56301851,0.0,1.0
2025-01-21,132.9,132.905,131.93,132.2,347510,131.883742703069,131.888704469161,130.921160081384,131.189095450307,350187.809758945,0.0,1.0
2025-01-22,133.63,133.965,133.4,133.4,619428,132.608160552379,132.940598880487,132.379919312186,132.379919312186,624201.129818892,0.0,1.0
2025-01-23,134.3,134.3,133.38,133.38,660101,133.273037208595,133.273037208595,132.360072247821,132.360072247821,665187.543983448,0.0,1.0
2025-01-24,133.88,134.5,133.625,134.26,584900,132.856248856937,133.471507852241,132.603198786288,133.233343079865,589407.067215351,0.0,1.0
2025-01-27,131.73,131.94,130.75,130.75,544315,130.722689437738,130.931083613566,129.75018328387,129.75018328387,548509.331152885,0.0,1.0
2025-01-28,132.94,133.18,131.3901,132.15,609358,131.923436831799,132.161601604174,130.38538857886,131.139477789395,614053.533363328,0.0,1.0
2025-01-29,132.32,132.88,131.8,132.68,796770,131.308177836495,131.863895638705,130.792154163014,131.665424995058,802909.67506441,0.0,1.0
2025-01-30,133.01,133.4399,132.2,132.64,500267,131.992901557075,132.419514205593,131.189095450307,131.625730866329,504121.910231871,0.0,1.0
2025-01-31,132.26,134.12,132.17,133.47,330748,131.248636643401,133.094413629313,131.15932485376,132.449384037462,333296.646721392,0.0,1.0
2025-02-03,131.39,131.95,129.765,130.12,633857,130.385289343539,130.941007145749,128.772715363911,129.125000756384,638741.315445237,0.0,1.0
2025-02-04,132.15,132.27,131.2901,131.31,380533,131.139477789395,131.258560175583,130.286153257037,130.30590108608,383465.275275533,0.0,1.0
2025-02-05,132.75,132.75,131.455,131.91,563215,131.734889720335,131.734889720335,130.449792302724,130.901313017019,567554.968989045,0.0,1.0
2025-02-06,133.03,133.21,132.2653,133.17,720902,132.01274862144,132.191372200721,131.253896115457,132.151678071992,726457.058590664,0.0,1.0
2025-02-07,131.78,133.35,131.6,133.02,310885,130.772307098649,132.330301651274,130.593683519367,132.002825089257,313280.588290724,0.0,1.0
2025-02-10,132.57,132.79,132.19,132.39,300789,131.556266141053,131.774583849064,131.179171918124,131.377642561771,303106.791486814,0.0,1.0
2025-02-11,132.68,132.79,132.06,132.06,281498,131.665424995058,131.774583849064,131.050165999754,131.050165999754,283667.140719759,0.0,1.0
2025-02-12,132.17,132.46,131.23,131.24,326827,131.15932485376,131.447107287047,130.226512828621,130.236436360804,329345.432649668,0.0,1.0
2025-02-13,133.55,133.6,132.18,132.38,576323,132.52877229492,132.578389955832,131.169248385942,131.367719029589,580763.975378276,0.0,1.0
2025-02-14,133.45,133.72,133.36,133.47,557324,132.429536973097,132.69747234202,132.340225183456,132.449384037462,561618.574677258,0.0,1.0
2025-02-18,133.94,133.94,133.265,133.75,442204,132.915790050031,132.915790050031,132.245951627724,132.727242938567,445611.493846635,0.0,1.0
2025-02-19,134.17,134.2,133.41,133.46,410511,133.144031290224,133.173801886771,132.389842844368,132.439460505279,413674.276918518,0.0,1.0
2025-02-20,133.67,133.98,132.98,133.86,460286,132.647854681108,132.95548417876,131.963130960528,132.836401792572,463832.828415601,0.0,1.0
2025-02-21,131.25,133.65,131.19,133.6,484728,130.246359892986,132.628007616744,130.186818699892,132.578389955832,488463.17127229,0.0,1.0
2025-02-24,130.52,131.77,130.4,131.68,905066,129.521942043677,130.762383566467,129.402859657489,130.673071776826,912040.172159902,0.0,1.0
2025-02-25,129.85,130.66,128.96,130.48,708884,128.857065387461,129.660871494229,127.973871023234,129.482247914947,714346.451420561,0.0,1.0
2025-02-26,130.05,131.14,129.49,130.38,339588,129.055536031107,130.137201038981,128.499818228897,129.383012593124,342204.765159048,0.0,1.0
2025-02-27,127.92,130.75,127.89,130.68,3891544,126.941823676273,129.75018328387,126.912053079726,129.680718558594,3921531.09245937,0.0,1.0
2025-02-28,129.89,130.02,127.43,127.94,1188644,128.89675951619,129.02576543456,126.455570599339,126.961670740637,1197803.34074735,0.0,1.0
2025-03-03,127.64,130.58,126.82,130.29,967450,126.663964775168,129.581483236771,125.850235136217,129.293700803483,974904.884899109,0.0,1.0
2025-03-04,126.04,127.989,125.05,126.54,973725,125.076199625996,127.010296048331,124.093769939946,125.572376235112,981228.238201858,0.0,1.0
2025-03-05,127.41,127.83,125.3,126.0,1112691,126.435723534974,126.852511886632,124.341858244504,125.036505497267,1121265.06928862,0.0,1.0
2025-03-06,124.97,126.7,124.47,125.61,871786,124.014381682487,125.731152750029,123.518205073371,124.649487742156,878503.726276976,0.0,1.0
2025-03-07,125.6,126.02,123.4,124.5,719673,124.639564209974,125.056352561631,122.456387129863,123.547975669918,725218.588278462,0.0,1.0
2025-03-10,122.18,124.26,121.2,123.79,1196630,121.245716203619,123.309810897543,120.273210049752,122.843404884973,1205850.87851241,0.0,1.0
2025-03-11,121.19,122.765,120.41,121.89,1139386,120.263286517569,121.826242836285,119.489251007348,120.957933770332,1148165.77310007,0.0,1.0
2025-03-12,121.95,122.88,120.81,122.47,799051,121.017474963426,121.940363456382,119.886192294641,121.533498636907,805208.251778924,0.0,1.0
2025-03-13,120.24,122.03,119.84,122.0,757620,119.320550960249,121.096863220885,118.923609672956,121.067092624338,763457.996689508,0.0,1.0
2025-03-14,122.83,123.03,121.26,121.26,397157,121.89074579547,122.089216439117,120.332751242846,120.332751242846,400217.37492571,0.0,1.0
2025-03-17,123.74,124.31,122.59,122.59,964752,122.793787224062,123.359428558454,121.652581023095,121.652581023095,972186.094905356,0.0,1.0
2025-03-18,122.11,122.905,121.67,122.79,330644,121.501906079851,122.292947070216,121.064097229838,122.178519757145,332298.810303977,0.328164,1.0
2025-03-19,123.41,124.265,122.285,122.35,438327,122.795432227618,123.646174424803,121.676034599743,121.740710907131,440520.743228702,0.0,1.0
2025-03-20,123.11,124.13,122.51,122.63,324249,122.496926193518,123.511846709458,121.899914125318,122.019316538958,325871.804545838,0.0,1.0
2025-03-21,123.2,123.31,121.9,121.96,290320,122.586478003748,122.695930216251,121.292951855981,121.352653062801,291772.996356959,0.0,1.0
2025-03-24,125.43,125.65,124.47,124.56,532445,124.805372857225,125.024277282232,123.850153548105,123.939705358335,535109.78590962,0.0,1.0
2025-03-25,125.68,125.96,125.39,125.62,697435,125.054127885642,125.332733517468,124.765572052678,124.994426678822,700925.529464781,0.0,1.0
2025-03-26,124.22,125.79,123.8791,125.53,505577,123.601398519688,125.163580098145,123.262196162939,124.904874868592,508107.316682152,0.0,1.0
2025-03-27,123.74,124.5787,123.36,123.79,374758,123.123788865128,123.95831223446,122.745681221935,123.173539870811,376633.59247982,0.0,1.0
2025-03-28,121.22,123.55,121.07,123.26,601236,120.616338178688,122.934735043531,120.467085161638,122.646179210568,604245.071774842,0.0,1.0
2025-03-31,121.91,122.14,119.185,119.76,545599,121.302902057118,121.531756683261,118.591472247376,119.163608812734,548329.619176634,0.0,1.0
2025-04-01,122.43,122.747,120.72,121.45,419638,121.820312516224,122.135733892257,120.118828121854,120.845192804831,421738.208339908,0.0,1.0
2025-04-02,123.29,123.81,121.15,121.15,383431,122.676029813978,123.193440273085,120.546686770731,120.546686770731,385349.999194493,0.0,1.0
2025-04-03,117.16,119.4,117.145,118.57,1212525,116.576556517201,118.805401571814,116.561631215496,117.979534877471,1218593.45690177,0.0,1.0
2025-04-04,110.23,114.68,110.2,113.96,2187378,109.68106712949,114.108906635307,109.65121652608,113.392492153467,2198325.41066854,0.0,1.0
2025-04-07,109.84,114.13,105.18,106.54,1844348,109.29300928516,113.56164557279,104.656215555472,106.009442910059,1853578.61079141,0.0,1.0
2025-04-08,108.06,114.39,106.56,113.62,1244085,107.521873482833,113.820350802344,106.029343312333,113.05418531482,1250311.40869643,0.0,1.0
2025-04-09,118.51,118.97,107.25,107.25,801873,117.919833670651,118.377542922937,106.715907190763,106.715907190763,805886.221781976,0.0,1.0
2025-04-10,114.16,116.26,111.15,115.97,914247,113.5914961762,115.6810384149,110.596485634063,115.392482581937,918822.632269087,0.0,1.0
2025-04-11,116.12,116.6473,113.19,113.86,516680,115.541735598987,116.066409704924,112.626326665943,113.2929901421,519265.885084437,0.0,1.0
2025-04-14,117.23,118.53,116.285,118.53,555487,116.646207925157,117.939734072924,115.705913917742,117.939734072924,558267.106735115,0.0,1.0
2025-04-15,117.13,118.27,116.881,117.5,328118,116.546705913791,117.681028843371,116.298945905487,116.914863355847,329760.168154631,0.0,1.0
2025-04-16,114.54,116.455,113.31,115.73,279829,113.969603819394,115.875067337065,112.745729079583,115.153677754657,281229.49089822,0.0,1.0
2025-04-17,114.68,115.65,114.2,114.84,588797,114.108906635307,115.074076145564,113.631296980747,114.268109853494,591743.816946777,0.0,1.0
2025-04-21,111.81,113.525,110.69,113.43,462184,111.253198909083,112.959658404022,110.138776381776,112.865131493223,464497.142974115,0.0,1.0
2025-04-22,114.73,115.1989,113.1,113.11,520506,114.15865764099,114.625222572289,112.536774855713,112.54672505685,523111.033486414,0.0,1.0
2025-04-23,116.63,118.73,116.22,117.76,890711,116.049195856957,118.138738095657,115.641237610354,117.173568585401,895168.839067594,0.0,1.0
2025-04-24,119.1,119.18,116.64,116.96,314934,118.506895537714,118.586497146807,116.059146058094,116.377552494467,316510.184743327,0.0,1.0
2025-04-25,119.99,120.0721,118.54,119.07,347404,119.392463438878,119.47415459021,117.949684274061,118.477044934304,349142.690914827,0.0,1.0
2025-04-28,120.06,120.56,118.76,120.21,930858,119.462114846834,119.959624903668,118.168588699067,119.611367863884,935516.767163292,0.0,1.0
2025-04-29,120.83,121.06,119.55,119.58,301490,120.228280334358,120.457134960501,118.954654588864,118.984505192274,302998.900081494,0.0,1.0
2025-04-30,121.08,121.35,118.11,119.21,427755,120.477035362774,120.745690793464,117.521825625184,118.616347750217,429895.832380378,0.0,1.0
2025-05-01,121.73,123.03,121.66,122.3,602630,121.123798436658,122.417324584425,121.054147028701,121.690959901448,605646.048479588,0.0,1.0
2025-05-02,123.61,123.9899,122.87,123.3,330210,122.994436250351,123.372444391533,122.258121366238,122.685980015115,331862.63821656,0.0,1.0
2025-05-05,123.04,123.72,122.66,122.69,298988,122.427274785561,123.103888462855,122.049167142368,122.079017745778,300484.378047584,0.0,1.0
2025-05-06,121.94,122.87,121.5518,121.82,637946,121.332752660528,122.258121366238,120.946485852402,121.213350246888,641138.798339544,0.0,1.0
2025-05-07,122.51,122.95,121.35,122.26,464778,121.899914125318,122.337722975331,120.745690793464,121.651159096901,467104.125450519,0.0,1.0
2025-05-08,123.37,124.597,122.7,123.44,442389,122.755631423071,123.97652110254,122.088967946915,122.825282831028,444603.072765773,0.0,1.0
2025-05-09,123.29,123.9628,122.955,123.86,255109,122.676029813978,123.345479346453,122.3426980759,123.243191278768,256385.772002023,0.0,1.0
2025-05-12,127.51,127.51,126.19,127.14,516375,126.875014693652,126.875014693652,125.561588143612,126.506857251595,518959.358617472,0.0,1.0
2025-05-13,128.41,128.9095,127.552,127.7,521034,127.770532795952,128.267545342728,126.916805538426,127.064068515248,523641.676025943,0.0,1.0
2025-05-14,128.54,128.85,128.14,128.61,274056,127.899885410729,128.208341645965,127.501877365262,127.969536818685,275427.598131725,0.0,1.0
2025-05-15,129.25,129.34,128.05,128.05,1042442,128.606349691432,128.695901501662,127.412325555032,127.412325555032,1047659.22385072,0.0,1.0
2025-05-16,130.13,130.135,129.0589,129.4,272977,129.481967391459,129.486942492027,128.41620134771,128.755602708482,274343.197942042,0.0,1.0
2025-05-19,130.27,130.39,128.64,128.64,301627,129.621270207372,129.740672621012,127.999387422095,127.999387422095,303136.585740426,0.0,1.0
2025-05-20,129.83,130.0599,129.14,129.84,351254,129.183461357359,129.412216481491,128.496897478929,129.193411558495,353011.959432237,0.0,1.0
2025-05-21,127.55,129.6999,127.32,128.8,567288,126.914815498198,129.054009240571,126.685960872055,128.158590640282,570127.168494583,0.0,1.0
2025-05-22,127.59,128.35,127.22,127.59,405040,126.954616302745,127.710831589132,126.586458860688,126.954616302745,407067.148127662,0.0,1.0
2025-05-23,126.68,127.26,125.98,125.98,605772,126.049147999308,126.626259665235,125.352633919742,125.352633919742,608803.773591721,0.0,1.0
2025-05-27,129.33,129.34,127.83,128.1,398234,128.685951300525,128.695901501662,127.193421130025,127.462076560715,400227.085392731,0.0,1.0
2025-05-28,128.55,129.728,128.415,129.36,566213,127.909835611865,129.081969305765,127.77550789652,128.715801903935,569046.788324136,0.0,1.0
2025-05-29,129.12,129.72,128.26,129.72,605546,128.476997076655,129.074009144855,127.621279778902,129.074009144855,608576.642504725,0.0,1.0
2025-05-30,128.98,129.3,127.645,128.79,377003,128.337694260742,128.656100697115,127.009342408997,128.148640439145,378889.828277634,0.0,1.0
2025-06-02,129.63,129.64,127.95,128.66,368772,128.984457334625,128.994407535762,127.312823543665,128.019287824369,370617.633688856,0.0,1.0
2025-06-03,130.49,130.68,129.53,129.6,269943,129.840174632379,130.029228453975,128.884955323259,128.954606731215,271294.013349361,0.0,1.0
2025-06-04,130.46,130.91,130.35,130.64,296256,129.810324028969,130.258083080119,129.700871816465,129.989427649429,297738.704907437,0.0,1.0
2025-06-05,129.89,131.23,129.56,130.91,1151370,129.243162564179,130.576489516492,128.914805926669,130.258083080119,1157132.38776354,0.0,1.0
2025-06-06,131.18,131.53,130.74,131.0,245522,130.526738510809,130.874995550592,130.088929660795,130.347634890349,246750.790891269,0.0,1.0
2025-06-09,131.24,131.56,131.055,131.4,517877,130.586439717629,130.904846154002,130.402360996601,130.745642935816,520468.875841667,0.0,1.0
2025-06-10,131.89,131.95,131.07,131.26,396489,131.233202791512,131.292903998332,130.417286298305,130.606340119902,398473.351999775,0.0,1.0
2025-06-11,131.5,132.3199,131.05,132.06,358564,130.845144947182,131.660961938378,130.397385896032,131.402356210836,360358.544591268,0.0,1.0
2025-06-12,132.05,132.05,131.13,131.13,441866,131.392406009699,131.392406009699,130.476987505126,130.476987505126,444077.45525029,0.0,1.0
2025-06-13,130.45,131.588,130.19,130.85,536906,129.800373827832,130.932706717185,129.541668598279,130.198381873299,539593.112365768,0.0,1.0
2025-06-16,131.48,131.81,130.82,130.82,423122,131.146527584431,131.475690606205,130.488201540883,130.488201540883,424197.89211868,0.322891,1.0
2025-06-17,130.35,131.2691,130.19,130.9,1033590,130.01939360078,130.936162489606,129.859799408405,130.56799863707,1036218.15768253,0.0,1.0
2025-06-18,130.33,131.151,130.165,130.64,541912,129.999444326733,130.818362026359,129.834862815846,130.30865807446,543289.945013067,0.0,1.0
2025-06-20,129.97,131.14,129.64,131.03,327635,129.640357393889,130.807389925633,129.311194372114,130.697668918375,328468.09285337,0.0,1.0
2025-06-23,131.23,131.28,129.39,130.01,740497,130.897161658844,130.947034843962,129.061828446528,129.680255941982,742379.896389712,0.0,1.0
2025-06-24,132.8,132.96,131.98,132.09,371321,132.463179671527,132.622773863903,131.645259435604,131.754980442862,372265.175290817,0.0,1.0
2025-06-25,132.74,133.11,132.53,132.97,283131,132.403331849387,132.772393419255,132.193864471894,132.632748500926,283850.930449029,0.0,1.0
2025-06-26,133.8,133.84,132.975,133.23,566560,133.460643373873,133.500541921967,132.637735819438,132.892089063536,568000.618636611,0.0,1.0
2025-06-27,134.33,134.74,133.51,134.05,417874,133.989299136117,134.398259254078,133.171378900193,133.71000929946,418936.547783384,0.0,1.0
2025-06-30,135.3,135.435,134.58,135.03,866568,134.956838927392,135.091496527209,134.238665061703,134.687523727759,868771.463023669,0.0,1.0
2025-07-01,134.94,135.235,134.52,134.91,607809,134.597751994547,134.89200378674,134.178817239562,134.567828083477,609354.504400065,0.0,1.0
2025-07-02,135.6,135.6,134.79,134.79,1104219,135.256078038096,135.256078038096,134.448132439196,134.448132439196,1107026.74934746,0.0,1.0
2025-07-03,136.58,136.78,135.99,135.99,326951,136.233592466395,136.433085206864,135.645088882011,135.645088882011,327782.353614547,0.0,1.0
2025-07-07,135.57,136.27,134.97,136.19,515846,135.226154127025,135.924378718667,134.627675905618,135.84458162248,517157.665774537,0.0,1.0
2025-07-08,135.46,135.865,135.3439,135.76,399921,135.116433119767,135.520405919217,135.000627583925,135.415672230471,400937.897849782,0.0,1.0
2025-07-09,136.34,136.3792,135.6,135.98,573273,135.994201177832,136.033301754964,135.256078038096,135.635114244987,574730.688095991,0.0,1.0
2025-07-10,136.57,136.845,135.9896,136.4,363552,136.223617829371,136.497920347516,135.64468989653,136.054048999972,364476.420690796,0.0,1.0
2025-07-11,136.04,136.28,135.64,135.95,357881,135.694962067128,135.934353355691,135.29597658619,135.605190333917,358791.000773596,0.0,1.0
2025-07-14,136.34,136.41,135.673,136.01,265736,135.994201177832,136.064023636996,135.328892888367,135.665038156058,266411.699368148,0.0,1.0
2025-07-15,135.75,136.89,135.73,136.88,219835,135.405697593448,136.542806214122,135.385748319401,136.532831577098,220393.984746503,0.0,1.0
2025-07-16,136.21,136.29,134.82,136.1,510017,135.864530896527,135.944327992714,134.478056350266,135.754809889269,511313.844103338,0.0,1.0
2025-07-17,137.09,137.14,136.235,136.28,334248,136.742298954591,136.792172139708,135.889467489085,135.934353355691,335097.908038071,0.0,1.0
2025-07-18,137.06,137.53,136.755,137.53,429089,136.712375043521,137.181182983623,136.408148614305,137.181182983623,430180.064688936,0.0,1.0
2025-07-21,137.19,137.8,137.105,137.24,807340,136.842045324826,137.450498183257,136.757260910126,136.891918509943,809392.861215193,0.0,1.0
2025-07-22,137.36,137.5,136.68,137.25,720563,137.011614154224,137.151259072553,136.333338836629,136.901893146966,722395.209274663,0.0,1.0
2025-07-23,138.4,138.4,137.46,137.79,374590,138.048976404664,138.048976404664,137.111360524459,137.440523546233,375542.487530161,0.0,1.0
2025-07-24,138.51,138.85,138.41,138.45,363714,138.158697411922,138.49783507072,138.058951041688,138.098849589781,364638.83261578,0.0,1.0
2025-07-25,139.14,139.245,138.6394,138.71,366505,138.7870995444,138.891833233146,138.287769215006,138.358190152391,367436.929422146,0.0,1.0
2025-07-28,139.06,139.35,138.84,139.32,416934,138.707302448212,138.996566921893,138.487860433696,138.966643010822,417994.157601378,0.0,1.0
2025-07-29,138.8,139.47,138.6035,139.47,275762,138.447961885602,139.116262566174,138.251960268091,139.116262566174,276463.192947736,0.0,1.0
2025-07-30,138.68,139.39,138.085,138.87,525680,138.328266241321,139.036465469986,137.734775338425,138.517784344767,527016.671146733,0.0,1.0
2025-07-31,138.24,139.94,137.94,139.81,484207,137.889382212289,139.585070506277,137.590143101585,139.455400224972,485438.215807993,0.0,1.0
2025-08-01,135.88,136.8,135.34,136.8,277754,135.535367874753,136.453034480911,134.996737475486,136.453034480911,278460.258099394,0.0,1.0
2025-08-04,138.08,138.08,136.72,136.72,432782,137.729788019913,137.729788019913,136.373237384723,136.373237384723,433882.455052934,0.0,1.0
2025-08-05,137.33,138.3501,137.14,138.14,975499,136.981690243154,137.999202965917,136.792172139708,137.789635842054,977979.446977186,0.0,1.0
2025-08-06,138.38,138.5199,137.3916,137.51,493874,138.029027130617,138.168572302575,137.043134007219,137.161233709576,495129.796541474,0.0,1.0
2025-08-07,138.34,139.37,137.63,139.18,299570,137.989128582523,139.01651619594,137.280929353858,138.826998092494,300331.730663954,0.0,1.0
2025-08-08,139.35,139.43,138.67,138.67,226855,138.996566921893,139.07636401808,138.318291604297,138.318291604297,227431.834829158,0.0,1.0
2025-08-11,138.96,139.71,138.72,139.35,276104,138.607556077978,139.355653854737,138.368164789415,138.996566921893,276806.062567146,0.0,1.0
2025-08-12,140.44,140.48,139.13,139.48,691201,140.08380235745,140.123700905543,138.777124907377,139.126237203198,692958.549142619,0.0,1.0
2025-08-13,140.95,141.15,140.5,140.89,348170,140.592508845646,140.792001586115,140.14365017959,140.532661023505,349055.308159257,0.0,1.0
2025-08-14,140.78,141.0578,140.39,140.42,262272,140.422940016247,140.700035432759,140.033929172332,140.063853083403,262938.891293175,0.0,1.0
2025-08-15,140.6,141.13,140.39,141.13,262586,140.243396549825,140.772052312068,140.033929172332,140.772052312068,263253.689715675,0.0,1.0
2025-08-18,140.59,140.72,140.32,140.37,453128,140.233421912801,140.363092194106,139.964106713168,140.013979898285,454280.189779672,0.0,1.0
2025-08-19,139.76,140.77,139.51,140.62,398366,139.405527039854,140.412965379224,139.156161114268,140.263345823872,399378.943878482,0.0,1.0
2025-08-20,139.42,139.67,138.24,139.58,301127,139.066389381057,139.315755306643,137.889382212289,139.225983573432,301892.689720747,0.0,1.0
2025-08-21,138.91,139.425,138.57,138.99,564759,138.55768289286,139.071376699569,138.218545234063,138.637479989048,566195.039149595,0.0,1.0
2025-08-22,141.08,141.35,139.28,139.28,308828,140.722179126951,140.991494326584,138.926744462728,138.926744462728,309613.271413984,0.0,1.0
2025-08-25,140.43,141.06,140.41,140.75,1091932,140.073827720426,140.702229852904,140.053878446379,140.393016105177,1094708.50661732,0.0,1.0
2025-08-26,141.03,141.08,140.29,140.41,190949,140.672305941834,140.722179126951,139.934182802098,140.053878446379,191434.534961949,0.0,1.0
2025-08-27,141.43,141.55,140.9,140.9,325702,141.071291422772,141.190987067053,140.542635660529,140.542635660529,326530.177723774,0.0,1.0
2025-08-28,141.97,142.065,141.25,141.5,499681,141.609921822039,141.704680873762,140.89174795635,141.141113881936,500951.562272238,0.0,1.0
2025-08-29,141.02,141.66,140.67,141.65,283821,140.66233130481,141.300708074312,140.313219008989,141.290733437288,284542.684944333,0.0,1.0
2025-09-02,139.92,139.96,138.75,139.16,374541,139.56512123223,139.605019780324,138.398088700485,138.807048818447,375493.362935566,0.0,1.0
2025-09-03,140.59,140.73,139.88,140.42,318884,140.233421912801,140.37306683113,139.525222684136,140.063853083403,319694.841275977,0.0,1.0
2025-09-04,141.72,141.725,140.45,140.7,348810,141.360555896452,141.365543214964,140.093776994473,140.343142920059,349696.93551722,0.0,1.0
2025-09-05,141.42,142.3885,140.53,142.35,319665,141.061316785748,142.02736038147,140.173574090661,141.98895802893,320477.827161241,0.0,1.0
2025-09-08,141.8,141.99,141.443,141.81,540859,141.44035299264,141.629871096086,141.084258450902,141.450327629663,542234.267500668,0.0,1.0
2025-09-09,142.13,142.23,141.41,141.77,473835,141.769516014414,141.869262384649,141.051342148725,141.41042908157,475039.842438009,0.0,1.0
2025-09-10,142.5,143.0235,142.115,142.84,704044,142.138577584282,142.66074983246,141.754554058879,142.47771524308,705834.205639992,0.0,1.0
2025-09-11,143.75,143.89,142.8,142.89,860046,143.385407212214,143.525052130543,142.437816694986,142.527588428197,862232.879228931,0.0,1.0
2025-09-12,143.59,144.0,143.52,143.72,729483,143.225813019839,143.634773137801,143.155990560675,143.355483301144,731337.890576268,0.0,1.0
2025-09-15,144.37,144.43,144.03,144.03,703192,144.003834707669,144.063682529809,143.664697048871,143.664697048871,704980.039219702,0.0,1.0
2025-09-16,143.73,144.21,143.54,144.07,1559112,143.73,144.21,143.54,144.07,1559112,0.365469,1.0
2025-09-17,143.64,144.19,142.54,143.7,744843,143.64,144.19,142.54,143.7,744843,0.0,1.0
2025-09-18,144.45,145.01,143.96,144.3,727526,144.45,145.01,143.96,144.3,727526,0.0,1.0
2025-09-19,145.14,145.28,144.39,144.93,381707,145.14,145.28,144.39,144.93,381707,0.0,1.0
2025-09-22,145.86,145.94,144.81,144.81,658503,145.86,145.94,144.81,144.81,658503,0.0,1.0
2025-09-23,145.03,145.94,144.76,145.87,430443,145.03,145.94,144.76,145.87,430443,0.0,1.0
2025-09-24,144.58,145.34,144.24,145.34,405146,144.58,145.34,144.24,145.34,405146,0.0,1.0
2025-09-25,143.84,144.1538,143.06,143.89,443368,143.84,144.1538,143.06,143.89,443368,0.0,1.0
2025-09-26,144.75,144.83,143.83,144.13,547509,144.75,144.83,143.83,144.13,547509,0.0,1.0
2025-09-29,145.19,145.51,144.81,145.31,1125168,145.19,145.51,144.81,145.31,1125168,0.0,1.0
2025-09-30,145.6,145.72,144.64,144.96,641354,145.6,145.72,144.64,144.96,641354,0.0,1.0
2025-10-01,146.14,146.2765,144.95,144.95,693474,146.14,146.2765,144.95,144.95,693474,0.0,1.0
2025-10-02,146.44,146.59,145.8389,146.57,541660,146.44,146.59,145.8389,146.57,541660,0.0,1.0
2025-10-03,146.46,147.1748,146.2,146.53,463324,146.46,147.1748,146.2,146.53,463324,0.0,1.0
2025-10-06,146.93,147.12,146.4401,146.95,428273,146.93,147.12,146.4401,146.95,428273,0.0,1.0
2025-10-07,146.27,147.21,145.92,147.1,652755,146.27,147.21,145.92,147.1,652755,0.0,1.0
2025-10-08,147.19,147.22,146.38,146.61,350093,147.19,147.22,146.38,146.61,350093,0.0,1.0
2025-10-09,146.78,147.36,146.43,147.22,668981,146.78,147.36,146.43,147.22,668981,0.0,1.0
2025-10-10,142.82,147.42,142.76,147.01,899652,142.82,147.42,142.76,147.01,899652,0.0,1.0
2025-10-13,144.92,145.3,144.3,144.44,1495396,144.92,145.3,144.3,144.44,1495396,0.0,1.0
2025-10-14,144.68,145.485,142.75,143.57,960140,144.68,145.485,142.75,143.57,960140,0.0,1.0
2025-10-15,145.34,146.5,144.09,145.74,390334,145.34,146.5,144.09,145.74,390334,0.0,1.0
2025-10-16,144.48,146.14,143.71,145.71,390598,144.48,146.14,143.71,145.71,390598,0.0,1.0
2025-10-17,145.28,145.54,143.91,144.06,376709,145.28,145.54,143.91,144.06,376709,0.0,1.0
2025-10-20,146.82,147.04,145.97,145.97,555956,146.82,147.04,145.97,145.97,555956,0.0,1.0
2025-10-21,146.94,147.33,146.59,146.82,606185,146.94,147.33,146.59,146.82,606185,0.0,1.0
2025-10-22,146.04,147.04,145.08,147.04,407664,146.04,147.04,145.08,147.04,407664,0.0,1.0
2025-10-23,146.96,147.22,146.08,146.14,557874,146.96,147.22,146.08,146.14,557874,0.0,1.0
2025-10-24,148.23,148.49,147.92,147.96,306860,148.23,148.49,147.92,147.96,306860,0.0,1.0
2025-10-27,150.03,150.07,149.32,149.47,243603,150.03,150.07,149.32,149.47,243603,0.0,1.0
2025-10-28,150.34,150.78,149.92,150.33,1474227,150.34,150.78,149.92,150.33,1474227,0.0,1.0
2025-10-29,150.36,150.93,149.44,150.67,436897,150.36,150.93,149.44,150.67,436897,0.0,1.0
2025-10-30,148.92,150.305,148.92,149.6,554592,148.92,150.305,148.92,149.6,554592,0.0,1.0
2025-10-31,149.62,150.17,148.99,150.15,302382,149.62,150.17,148.99,150.15,302382,0.0,1.0
2025-11-03,149.94,150.35,149.1,150.35,318938,149.94,150.35,149.1,150.35,318938,0.0,1.0
2025-11-04,148.06,149.15,147.91,148.14,612396,148.06,149.15,147.91,148.14,612396,0.0,1.0
2025-11-05,148.55,149.299,147.82,147.91,759060,148.55,149.299,147.82,147.91,759060,0.0,1.0
2025-11-06,146.89,148.5,146.52,148.29,503058,146.89,148.5,146.52,148.29,503058,0.0,1.0
2025-11-07,147.06,147.08,144.85,146.1,594163,147.06,147.08,144.85,146.1,594163,0.0,1.0
2025-11-10,149.4,149.57,147.99,148.45,517832,149.4,149.57,147.99,148.45,517832,0.0,1.0
2025-11-11,149.64,149.82,148.82,148.88,407826,149.64,149.82,148.82,148.88,407826,0.0,1.0
2025-11-12,149.8,150.185,149.32,150.07,327012,149.8,150.185,149.32,150.07,327012,0.0,1.0
2025-11-13,147.14,149.115,146.82,149.05,507592,147.14,149.115,146.82,149.05,507592,0.0,1.0
2025-11-14,146.89,147.94,145.2,145.58,1410781,146.89,147.94,145.2,145.58,1410781,0.0,1.0
2025-11-17,145.63,147.43,144.9,146.49,962819,145.63,147.43,144.9,146.49,962819,0.0,1.0
2025-11-18,144.42,145.48,143.47,144.67,985198,144.42,145.48,143.47,144.67,985198,0.0,1.0
2025-11-19,144.98,145.99,144.12,144.49,396429,144.98,145.99,144.12,144.49,396429,0.0,1.0
2025-11-20,142.64,147.7,142.49,147.36,884128,142.64,147.7,142.49,147.36,884128,0.0,1.0
2025-11-21,144.06,145.29,142.25,143.06,830387,144.06,145.29,142.25,143.06,830387,0.0,1.0
2025-11-24,146.23,146.515,144.625,144.82,656424,146.23,146.515,144.625,144.82,656424,0.0,1.0
2025-11-25,147.62,147.89,145.32,146.2,504904,147.62,147.89,145.32,146.2,504904,0.0,1.0
2025-11-26,148.6,149.06,148.075,148.16,826452,148.6,149.06,148.075,148.16,826452,0.0,1.0