date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-09-20,50.49,50.52,50.34,50.41,13012,46.3780306129102,46.4055873750093,46.2402468024143,46.304545913979,14165.670066575,0.0,1.0
2018-09-21,50.4,51.5,50.4,51.5,13677,46.2953603266126,47.3057749369157,46.2953603266126,47.3057749369157,14889.6303028394,0.0,1.0
2018-09-24,50.24,51.3,50.12,51.3,14263,46.1483909287504,47.1220631895879,46.0381638803537,47.1220631895879,15527.5862403596,0.0,1.0
2018-09-25,50.25,50.4,50.2,50.4,25800,46.1575765161168,46.2953603266126,46.1116485792848,46.2953603266126,28087.4798430398,0.0,1.0
2018-09-26,50.02,50.37,50.02,50.36,26999,45.9463080066898,46.2678035645135,45.9463080066898,46.2586179771471,29392.7855923346,0.0,1.0
2018-09-27,50.17,50.34,50.11,50.24,8294,46.0840918171856,46.2402468024143,46.0289782929873,46.1483909287504,9029.36270613073,0.0,1.0
2018-09-28,50.19,50.24,50.1,50.19,12416,46.1024629919184,46.1483909287504,46.0197927056209,46.1024629919184,13516.8275089606,0.0,1.0
2018-10-01,50.25,50.56,50.19,50.56,26716,46.1575765161168,46.4423297244749,46.1024629919184,46.4423297244749,29084.6942436687,0.0,1.0
2018-10-02,50.13,50.28,50.07,50.26,34257,46.0473494677201,46.1851332782159,45.9922359435217,46.1667621034832,37294.294456706,0.0,1.0
2018-10-03,50.21,50.42,50.21,50.42,17686,46.1208341666512,46.3137315013454,46.1208341666512,46.3137315013454,19254.0762986048,0.0,1.0
2018-10-04,49.58,50.23,49.46,50.23,10651,45.5421421625685,46.139205341384,45.4319151141719,46.139205341384,11595.339062334,0.0,1.0
2018-10-05,49.38,49.72,49.04,49.72,17947,45.3584304152407,45.670740385698,45.0461204447834,45.670740385698,19538.2170830634,0.0,1.0
2018-10-08,49.24,49.36,48.84,49.34,9374,45.2298321921112,45.3400592405079,44.8624086974556,45.3216880657752,10205.1176763045,0.0,1.0
2018-10-09,49.12,49.33,49.07,49.23,4281,45.1196051437145,45.3125024784088,45.0736772068826,45.2206466047448,4660.56206232767,0.0,1.0
2018-10-10,47.51,49.22,47.51,49.13,33100,43.6407255777255,45.2114610173785,43.6407255777255,45.1287907310809,36034.712511807,0.0,1.0
2018-10-11,46.61,47.51,46.38,47.49,48067,42.8140227147503,43.6407255777255,42.6027542053233,43.6223544029927,52328.7168067983,0.0,1.0
2018-10-12,47.3,47.54,46.68,47.54,77094,43.4478282430313,43.6682823398247,42.878321826315,43.6682823398247,83929.308954237,0.0,1.0
2018-10-15,47.02,47.39,46.97,47.39,52771,43.1906317967724,43.5304985293288,43.1447038599404,43.5304985293288,57449.7828991107,0.0,1.0
2018-10-16,48.13,48.16,47.34,47.58,40553,44.2102319944418,44.237788756541,43.4845705924969,43.7050246892903,44148.5104680153,0.0,1.0
2018-10-17,48.07,48.21,47.68,48.19,21098,44.1551184702434,44.2837166933729,43.7968805629542,44.2653455186401,22968.5910747463,0.0,1.0
2018-10-18,47.34,48.1,47.11,48.1,13800,43.4845705924969,44.1826752323426,43.2733020830699,44.1826752323426,15023.5357299981,0.0,1.0
2018-10-19,47.21,47.8,47.17,47.72,23819,43.3651579567338,43.9071076113509,43.3284156072682,43.8336229124197,25930.8404023785,0.0,1.0
2018-10-22,47.09,47.49,46.98,47.48,30927,43.2549309083371,43.6223544029927,43.1538894473068,43.6131688156264,33669.049965337,0.0,1.0
2018-10-23,46.96,47.01,45.99,47.0,51454,43.135518272574,43.181446209406,42.244516298034,43.1722606220396,56016.0150327044,0.0,1.0
2018-10-24,45.3,46.9,45.3,46.9,26930,41.610710769753,43.0804047483756,41.610710769753,43.0804047483756,29317.6679136847,0.0,1.0
2018-10-25,46.35,46.37,45.64,45.69,12944,42.5751974432241,42.5935686179569,41.9230207402103,41.9689486770423,14091.6410499344,0.0,1.0
2018-10-26,45.35,45.92,44.92,45.59,94141,41.656638706585,42.1802171864693,41.2616584498302,41.8770928033784,102487.730228822,0.0,1.0
2018-10-29,45.12,46.25,44.84,45.99,42909,41.445370197158,42.4833415695602,41.188173750899,42.244516298034,46713.3981622092,0.0,1.0
2018-10-30,45.85,45.89,45.15,45.24,17563,42.1159180749046,42.1526604243701,41.4729269592572,41.5555972455547,19120.1708714461,0.0,1.0
2018-10-31,46.45,46.82,46.41,46.44,19773,42.667053316888,43.0069200494445,42.6303109674225,42.6578677295216,21526.1139122646,0.0,1.0
2018-11-01,47.02,47.04,46.43,46.85,32786,43.1906317967724,43.2090029715051,42.6486821421553,43.0344768115437,35692.872640849,0.0,1.0
2018-11-02,46.68,47.22,46.39,47.22,33154,42.878321826315,43.3743435441002,42.6119397926897,43.3743435441002,36093.5002603157,0.0,1.0
2018-11-05,46.83,46.85,46.49,46.56,14219,43.0161056368109,43.0344768115437,42.7037956663536,42.7680947779183,15479.6851119451,0.0,1.0
2018-11-06,47.14,47.14,46.82,46.82,21154,43.300858845169,43.300858845169,43.0069200494445,43.0069200494445,23029.5561472739,0.0,1.0
2018-11-07,48.19,48.19,47.53,47.56,19122,44.2653455186401,44.2653455186401,43.6590967524583,43.6866535145575,20817.3949441321,0.0,1.0
2018-11-08,47.98,48.2,47.98,48.18,38527,44.0724481839459,44.2745311060065,44.0724481839459,44.2561599312737,41942.8812369301,0.0,1.0
2018-11-09,47.57,48.09,47.44,48.09,30621,43.6958391019239,44.1734896449762,43.5764264661608,44.1734896449762,33335.9193904544,0.0,1.0
2018-11-12,46.6,47.65,46.55,47.57,75392,42.8048371273839,43.769323800855,42.758909190552,43.6958391019239,82076.406214204,0.0,1.0
2018-11-13,46.57,47.01,46.47,46.81,17704,42.7772803652847,43.181446209406,42.6854244916208,42.9977344620781,19273.6722147743,0.0,1.0
2018-11-14,46.2,46.86,45.96,46.62,134929,42.4374136327283,43.0436623989101,42.2169595359349,42.8232083021167,146892.076269051,0.0,1.0
2018-11-15,46.8,46.8,45.74,46.1,71920,42.9885488747117,42.9885488747117,42.0148766138743,42.3455577590643,78296.5717174972,0.0,1.0
2018-11-16,46.89,46.97,46.63,46.8,50226,43.0712191610093,43.1447038599404,42.8323938894831,42.9885488747117,54679.1380851364,0.0,1.0
2018-11-19,45.96,47.01,45.84,46.89,73737,42.2169595359349,43.181446209406,42.1067324875382,43.0712191610093,80274.6705886135,0.0,1.0
2018-11-20,45.14,45.96,44.97,45.96,73866,41.4637413718908,42.2169595359349,41.3075863866621,42.2169595359349,80415.1079878287,0.0,1.0
2018-11-21,45.39,45.77,45.39,45.68,52917,41.6933810560506,42.0424333759734,41.6933810560506,41.9597630896759,57608.727552486,0.0,1.0
2018-11-23,45.18,45.42,45.14,45.19,60597,41.5004837213563,41.7209378181497,41.4637413718908,41.5096693087227,65969.6517848329,0.0,1.0
2018-11-26,45.94,45.94,45.49,45.49,85469,42.1985883612021,42.1985883612021,41.7852369297145,41.7852369297145,93046.8532831307,0.0,1.0
2018-11-27,46.01,46.01,45.62,45.86,105442,42.2628874727668,42.2628874727668,41.9046495654775,42.1251036622709,114790.699597279,0.0,1.0
2018-11-28,47.05,47.09,46.17,46.35,523372,43.2181885588715,43.2549309083371,42.4098568706291,42.5751974432241,569775.213194243,0.0,1.0
2018-11-29,46.97,47.13,46.77,47.13,87668,43.1447038599404,43.2916732578027,42.9609921126126,43.2916732578027,95440.8210418457,0.0,1.0
2018-11-30,47.41,47.41,46.96,47.03,76893,43.5488697040616,43.5488697040616,43.135518272574,43.1998173841387,83710.4878903436,0.0,1.0
2018-12-03,47.9,48.32,47.77,48.32,150989,43.9989634850148,44.3847581544032,43.8795508492517,44.3847581544032,164375.988140339,0.0,1.0
2018-12-04,46.31,47.93,46.31,47.93,16682,42.5384550937586,44.026520247114,42.5384550937586,44.026520247114,18161.0596411469,0.0,1.0
2018-12-06,46.32,46.32,45.03,45.85,101417,42.547640681125,42.547640681125,41.3626999108605,42.1159180749046,110408.835009363,0.0,1.0
2018-12-07,45.16,46.39,45.0,46.23,48446,41.4821125466235,42.6119397926897,41.3351431487613,42.4649703948274,52741.3197083686,0.0,1.0
2018-12-10,45.23,45.37,44.4,45.16,50844,41.5464116581883,41.6750098813178,40.7840079067778,41.4821125466235,55351.9312069581,0.0,1.0
2018-12-11,45.23,45.86,45.14,45.85,65015,41.5464116581883,42.1251036622709,41.4637413718908,42.1159180749046,70779.360542451,0.0,1.0
2018-12-12,45.54,46.05,45.53,45.83,14097,41.8311648665464,42.2996298222324,41.82197927918,42.0975469001718,15346.8683467959,0.0,1.0
2018-12-13,45.41,45.8,45.27,45.8,46015,41.7117522307833,42.0699901380726,41.5831540076539,42.0699901380726,50094.7823634682,0.0,1.0
2018-12-14,44.63,45.27,44.53,45.27,25633,40.9952764162048,41.5831540076539,40.9034205425409,41.5831540076539,27905.6732874667,0.0,1.0
2018-12-17,43.66,44.61,43.475,44.61,64214,40.1042744416648,40.976905241472,39.9343410753866,40.976905241472,69907.3422729056,0.0,1.0
2018-12-18,43.72,44.15,43.46,44.06,60524,40.1593879658632,40.554368222618,39.920562694337,40.4716979363205,65890.1794581451,0.0,1.0
2018-12-19,43.02,44.23,42.74,43.9,72759,39.5163968502158,40.6278529215491,39.2592004039568,40.3247285384582,79209.9591434007,0.0,1.0
2018-12-20,42.32,43.05,41.97,43.03,78432,38.8734057345684,39.543953612315,38.5519101767447,39.5255824375822,85385.9387228412,0.0,1.0
2018-12-21,41.42,42.75,41.29,42.6,68351,38.0467028715932,39.2683859913232,37.9272902358301,39.1306021808274,74411.1370058766,0.0,1.0
2018-12-24,40.33,41.29,40.28,41.29,41148,37.1550579059376,38.0394827903834,37.1089941098727,38.0394827903834,44664.1435521704,0.1193,1.0
2018-12-26,42.21,42.21,40.19,40.19,95932,38.8870566379773,38.8870566379773,37.0260792769559,37.0260792769559,104129.49886378,0.0,1.0
2018-12-27,42.64,42.64,41.11,41.96,113919,39.2832052841353,39.2832052841353,37.8736531245498,38.6567376576529,123653.508537953,0.0,1.0
2018-12-28,42.65,43.17,42.4,42.94,485435,39.2924180433483,39.7714815224231,39.0620990630239,39.5595880605246,526915.974658497,0.0,1.0
2018-12-31,43.0,43.065,42.58,43.065,107710,39.6148646158025,39.6747475506869,39.2279287288575,39.6747475506869,116913.942403137,0.0,1.0
2019-01-02,43.04,43.14,42.4,42.41,35064,39.6517156526544,39.7438432447842,39.0620990630239,39.0713118222368,38060.258809986,0.0,1.0
2019-01-03,41.95,43.05,41.91,43.05,55343,38.6475248984399,39.6609284118674,38.610673861588,39.6609284118674,60072.1224994597,0.0,1.0
2019-01-04,43.46,43.6,42.57,42.57,17646,40.0386515395995,40.1676301685811,39.2187159696445,39.2187159696445,19153.8708350734,0.0,1.0
2019-01-07,43.87,44.08,43.42,43.77,76584,40.4163746673315,40.6098426108041,40.0018005027476,40.3242470752018,83128.1901866293,0.0,1.0
2019-01-08,44.36,44.36,43.87,43.88,24594,40.8677998687674,40.8677998687674,40.4163746673315,40.4255874265445,26695.5853631302,0.0,1.0
2019-01-09,44.61,44.72,44.38,44.59,50036,41.0981188490919,41.1994592004346,40.8862253871934,41.0796933306659,54311.6332938757,0.0,1.0
2019-01-10,44.74,44.74,44.2,44.46,49610,41.2178847188606,41.2178847188606,40.7203957213598,40.9599274608972,53849.2311077859,0.0,1.0
2019-01-11,44.77,44.78,44.45,44.69,41340,41.2455229964995,41.2547357557125,40.9507147016842,41.1718209227957,44872.5501712532,0.0,1.0
2019-01-14,44.53,44.68,44.36,44.55,25332,41.024416775388,41.1626081635827,40.8677998687674,41.042842293814,27496.6483052295,0.0,1.0
2019-01-15,45.05,45.06,44.66,44.66,75067,41.5034802544629,41.5126930136758,41.1441826451567,41.1441826451567,81481.5608056473,0.0,1.0
2019-01-16,45.22,45.35,45.17,45.27,156128,41.6600971610835,41.7798630308522,41.6140333650186,41.7061609571484,169469.315750784,0.0,1.0
2019-01-17,45.5,45.5,45.14,45.15,36797,41.9180544190468,41.9180544190468,41.5863950873797,41.5956078465926,39941.345637436,0.0,1.0
2019-01-18,46.13,46.21,45.73,45.89,23724,42.4984582494644,42.5721603231682,42.1299478809453,42.277352028353,25751.2428704115,0.0,1.0
2019-01-22,45.48,46.25,45.229,46.25,47960,41.8996289006209,42.6090113600201,41.6683886443751,42.6090113600201,52058.2367250436,0.0,1.0
2019-01-23,45.5,45.76,45.22,45.76,15319,41.9180544190468,42.1575861585842,41.6600971610835,42.1575861585842,16628.0260298362,0.0,1.0
2019-01-24,45.66,45.74,45.43,45.61,21642,42.0654585664545,42.1391606401583,41.853565104556,42.0193947703896,23491.333594733,0.0,1.0
2019-01-25,46.07,46.15,45.97,45.97,24018,42.4431816941865,42.5168837678904,42.3510541020568,42.3510541020568,26070.3655058819,0.0,1.0
2019-01-28,45.72,45.95,45.42,45.95,23240,42.1207351217323,42.3326285836308,41.844352345343,42.3326285836308,25225.8845181404,0.0,1.0
2019-01-29,45.58,45.83,45.5,45.83,24639,41.9917564927507,42.2220754730751,41.9180544190468,42.2220754730751,26744.4306644776,0.0,1.0
2019-01-30,46.28,46.46,45.77,46.13,59412,42.6366496376591,42.8024793034927,42.1667989177972,42.4984582494644,64488.8231924163,0.0,1.0
2019-01-31,46.75,46.78,46.32,46.41,43201,43.069649320669,43.0972875983079,42.673500674511,42.7564155074278,46892.5747447583,0.0,1.0
2019-02-01,46.75,46.91,46.65,46.8,32797,43.069649320669,43.2170534680766,42.9775217285392,43.1157131167339,35599.5410732122,0.0,1.0
2019-02-04,47.11,47.11,46.67,46.96,41670,43.4013086523362,43.4013086523362,42.9959472469652,43.2631172641415,45230.7490478016,0.0,1.0
2019-02-05,47.27,47.35,47.15,47.24,43473,43.5487127997438,43.6224148734476,43.4381596891881,43.5210745221049,47187.8174551256,0.0,1.0
2019-02-06,47.24,47.33,47.1,47.33,32397,43.5210745221049,43.6039893550217,43.3920958931232,43.6039893550217,35165.3606167898,0.0,1.0
2019-02-07,46.82,47.03,46.5,47.01,38085,43.1341386351598,43.3276065786324,42.8393303403446,43.3091810602064,41339.4067071161,0.0,1.0
2019-02-08,46.8,46.8,46.5,46.65,18351,43.1157131167339,43.1157131167339,42.8393303403446,42.9775217285392,19919.1138895178,0.0,1.0
2019-02-11,46.95,47.21,46.89,47.21,30961,43.2539045049285,43.493436244466,43.1986279496507,43.493436244466,33606.6527782335,0.0,1.0
2019-02-12,47.55,47.59,47.23,47.23,63198,43.8066700577072,43.8435210945591,43.5118617628919,43.5118617628919,68598.3412124542,0.0,1.0
2019-02-13,47.7,47.81,47.6,47.8,48401,43.9448614459019,44.0462017972446,43.8527338537721,44.0369890380316,52536.9206782492,0.0,1.0
2019-02-14,47.61,47.77,47.39,47.54,13133,43.8619466129851,44.0093507603927,43.6592659102996,43.7974572984942,14255.2298354878,0.0,1.0
2019-02-15,48.08,48.08,47.9,47.9,13950,44.294946295995,44.294946295995,44.1291166301614,44.1291166301614,15142.0434177306,0.0,1.0
2019-02-19,48.17,48.25,48.0,48.21,41841,44.3778611289118,44.4515632026156,44.2212442222912,44.4147121657637,45416.3611929222,0.0,1.0
2019-02-20,48.25,48.26,48.06,48.23,39360,44.4515632026156,44.4607759618286,44.276520777569,44.4331376841896,42723.3569119624,0.0,1.0
2019-02-21,48.09,48.24,47.91,48.24,43660,44.304159055208,44.4423504434026,44.1383293893744,44.4423504434026,47390.796818503,0.0,1.0
2019-02-22,48.43,48.44,48.25,48.37,41086,44.6173928684492,44.6266056276622,44.4515632026156,44.5621163131713,44596.845581425,0.0,1.0
2019-02-25,48.53,48.86,48.53,48.86,28958,44.709520460579,45.0135415146072,44.709520460579,45.0135415146072,31432.4941426983,0.0,1.0
2019-02-26,48.45,48.58,48.44,48.58,34156,44.6358183868752,44.7555842566438,44.6266056276622,44.7555842566438,37074.6691739072,0.0,1.0
2019-02-27,48.43,48.43,48.16,48.43,4848,44.6173928684492,44.6173928684492,44.3686483696988,44.6173928684492,5262.26713183927,0.0,1.0
2019-02-28,48.31,48.47,48.3,48.43,2092097,44.5068397578935,44.6542439053011,44.4976269986805,44.6173928684492,2270869.07584974,0.0,1.0
2019-03-01,48.66,48.71,48.44,48.68,16073,44.8292863303477,44.8753501264126,44.6266056276622,44.8477118487736,17446.4561901924,0.0,1.0
2019-03-04,48.38,48.99,47.99,48.97,34806,44.5713290723843,45.1333073843759,44.2120314630782,45.11488186595,37780.2124155936,0.0,1.0
2019-03-05,48.38,48.48,48.32,48.48,12441,44.5713290723843,44.6634566645141,44.5160525171064,44.6634566645141,13504.0976458771,0.0,1.0
2019-03-06,47.98,48.45,47.97,48.45,38798,44.2028187038652,44.6358183868752,44.1936059446522,44.6358183868752,42113.3333706889,0.0,1.0
2019-03-07,47.5,47.96,47.44,47.91,41854,43.7606062616423,44.1843931854393,43.7053297063644,44.1383293893744,45430.4720577559,0.0,1.0
2019-03-08,47.49,47.49,47.0,47.22,32009,43.7513935024293,43.7513935024293,43.2999683009934,43.5026490036789,34744.2055740601,0.0,1.0
2019-03-11,48.22,48.24,47.67,47.69,92910,44.4239249249767,44.4423504434026,43.9172231682629,43.9356486866889,100849.265515509,0.0,1.0
2019-03-12,48.41,48.55,48.29,48.38,43469,44.5989673500232,44.7279459790049,44.4884142394675,44.5713290723843,47183.4756505613,0.0,1.0
2019-03-13,48.75,48.91,48.61,48.69,103307,44.9122011632645,45.0596053106721,44.7832225342828,44.8569246079866,112134.701029067,0.0,1.0
2019-03-14,48.72,48.83,48.65,48.83,25065,44.8845628856255,44.9859032369683,44.8200735711347,44.9859032369683,27206.8328505675,0.0,1.0
2019-03-15,48.95,49.1,48.73,48.73,47379,45.096456347524,45.2346477357187,44.8937756448385,44.8937756448385,51427.5896120901,0.0,1.0
2019-03-18,49.17,49.21,48.97,49.13,64506,45.2991370502095,45.3359880870614,45.11488186595,45.2622860133576,70018.1113049555,0.0,1.0
2019-03-19,49.19,49.4803,49.0328,49.47,51231,45.3175625686355,45.5850089685882,45.1727379938075,45.5755198265988,55608.7474074376,0.0,1.0
2019-03-20,48.97,49.31,48.77,49.23,25210,45.11488186595,45.4281156791912,44.9306266816904,45.3544136054874,27364.2232660206,0.0,1.0
2019-03-21,49.57,49.64,48.9,48.94,17990,45.6676474187286,45.7321367332194,45.0503925514591,45.087243588311,19527.2660275966,0.0,1.0
2019-03-22,48.57,49.43,48.57,49.43,67391,44.7463714974309,45.5386687897469,44.7463714974309,45.5386687897469,73149.6378469018,0.0,1.0
2019-03-25,48.4,48.56,48.12,48.46,41106,44.6961619597202,44.843917867025,44.4375891219366,44.7515704249595,44512.3319938063,0.1155,1.0
2019-03-26,48.73,48.94,48.58,48.8,35843,45.0009085185364,45.1948381468741,44.8623873554381,45.0655517279823,38813.2028330171,0.0,1.0
2019-03-27,48.51,48.84,48.25,48.84,294597,44.7977441459922,45.1024907048085,44.5576407966218,45.1024907048085,319009.377423718,0.0,1.0
2019-03-28,48.74,48.8,48.47,48.67,24324,45.010143262743,45.0655517279823,44.760805169166,44.9455000532971,26339.6575540637,0.0,1.0
2019-03-29,49.08,49.12,48.88,49.09,317605,45.3241245657658,45.361063542592,45.1394296816347,45.3333593099724,343923.981970828,0.0,1.0
2019-04-01,49.66,49.69,49.4,49.5,45202,45.8597397297459,45.8874439623656,45.6196363803755,45.7119838224411,48947.7553345992,0.0,1.0
2019-04-02,49.69,49.72,49.5,49.71,22094,45.8874439623656,45.9151481949852,45.7119838224411,45.9059134507787,23924.8640848333,0.0,1.0
2019-04-03,49.91,50.07,49.78,49.81,41254,46.0906083349098,46.2383642422146,45.9705566602246,45.9982608928442,44672.5963137373,0.0,1.0
2019-04-04,49.97,50.03,49.77,50.01,188045,46.1460168001491,46.2014252653884,45.961321916018,46.1829557769753,203627.730009617,0.0,1.0
2019-04-05,50.22,50.3,50.1,50.3,64782,46.3768854053129,46.4507633589654,46.2660684748343,46.4507633589654,70150.2917146588,0.0,1.0
2019-04-08,50.27,50.28,50.0,50.22,726109,46.4230591263457,46.4322938705523,46.1737210327688,46.3768854053129,786279.493789002,0.0,1.0
2019-04-09,49.99,50.18,49.91,50.18,20590,46.1644862885622,46.3399464284867,46.0906083349098,46.3399464284867,22296.2320768859,0.0,1.0
2019-04-10,50.27,50.27,50.06,50.12,28923,46.4230591263457,46.4230591263457,46.2291294980081,46.2845379632474,31319.7630092167,0.0,1.0
2019-04-11,50.22,50.4,50.12,50.4,38066,46.3768854053129,46.5431108010309,46.2845379632474,46.5431108010309,41220.4162330617,0.0,1.0
2019-04-12,50.57,50.61,50.4,50.61,27482,46.7001014525423,46.7370404293685,46.5431108010309,46.7370404293685,29759.3516239426,0.0,1.0
2019-04-15,50.54,50.68,50.37,50.68,84479,46.6723972199227,46.8016836388144,46.5154065684112,46.8016836388144,91479.5235368258,0.0,1.0
2019-04-16,50.51,50.79,50.41,50.79,48827,46.644692987303,46.9032658250865,46.5523455452375,46.9032658250865,52873.1483058819,0.0,1.0
2019-04-17,50.35,50.93,50.23,50.79,95501,46.4969370799981,47.0325522439783,46.3861201495195,46.9032658250865,103414.883903579,0.0,1.0
2019-04-18,50.4,50.58,50.14,50.58,83104,46.5431108010309,46.7093361967489,46.3030074516605,46.7093361967489,89990.5813753048,0.0,1.0
2019-04-22,50.4,50.41,50.28,50.4,68075,46.5431108010309,46.5523455452375,46.4322938705523,46.5431108010309,73716.1728331233,0.0,1.0
2019-04-23,50.9,50.93,50.43,50.57,61463,47.0048480113586,47.0325522439783,46.5708150336506,46.7001014525423,66556.2560535035,0.0,1.0
2019-04-24,50.85,51.03,50.82,51.03,68653,46.9586742903258,47.1248996860438,46.9309700577062,47.1248996860438,74342.0699744754,0.0,1.0
2019-04-25,50.85,51.04,50.61,51.04,35328,46.9586742903258,47.1341344302503,46.7370404293685,47.1341344302503,38255.5263143383,0.0,1.0
2019-04-26,51.13,51.13,50.7,50.9,91350,47.2172471281093,47.2172471281093,46.8201531272275,47.0048480113586,98919.9028763248,0.0,1.0
2019-04-29,51.23,51.31,51.13,51.22,81660,47.3095945701749,47.3834725238273,47.2172471281093,47.3003598259683,88426.921388951,0.0,1.0
2019-04-30,51.2,51.22,50.88,51.2,31747,47.2818903375552,47.3003598259683,46.9863785229455,47.2818903375552,34377.7794922242,0.0,1.0
2019-05-01,50.81,51.41,50.8,51.41,45334,46.9217353134996,47.4758199658928,46.9125005692931,47.4758199658928,49090.6937821052,0.0,1.0
2019-05-02,50.79,51.07,50.47,50.84,49127,46.9032658250865,47.16183866287,46.6077540104768,46.9494395461193,53198.0084138501,0.0,1.0
2019-05-03,51.32,51.35,51.04,51.08,55756,47.3927072680339,47.4204115006535,47.1341344302503,47.1710734070766,60376.3339329213,0.0,1.0
2019-05-06,51.16,51.23,50.54,50.54,36452,47.244951360729,47.3095945701749,46.6723972199227,46.6723972199227,39472.6688521926,0.0,1.0
2019-05-07,50.27,50.97,49.88,50.83,54745,46.4230591263457,47.0694912208045,46.0629041022901,46.9402048019127,59281.5553690684,0.0,1.0
2019-05-08,50.15,50.51,50.08,50.24,30036,46.3122421958671,46.644692987303,46.2475989864212,46.395354893726,32524.9940097787,0.0,1.0
2019-05-09,50.01,50.07,49.44,49.87,33680,46.1829557769753,46.2383642422146,45.6565753572017,46.0536693580836,36470.9614545662,0.0,1.0
2019-05-10,50.16,50.33,49.24,49.9,71490,46.3214769400736,46.478467591585,45.4718804730707,46.0813735907032,77414.1637288283,0.0,1.0
2019-05-13,48.82,49.28,48.69,49.2,98217,45.0840212163954,45.5088194498969,44.9639695417102,45.4349414962445,106355.950747717,0.0,1.0
2019-05-14,49.31,49.59,48.92,48.92,59790,45.5365236825165,45.7950965203001,45.176368658461,45.176368658461,64744.6195180675,0.0,1.0
2019-05-15,49.65,49.75,49.0,49.08,68778,45.8505049855394,45.9428524276049,45.2502466121134,45.3241245657658,74477.4283527954,0.0,1.0
2019-05-16,50.13,50.34,49.82,49.83,36883,46.293772707454,46.4877023357916,46.0074956370508,46.0167303812573,39939.3845406402,0.0,1.0
2019-05-17,49.81,50.21,49.62,49.83,22714,45.9982608928442,46.3676506611064,45.8228007529197,46.0167303812573,24596.241641301,0.0,1.0
2019-05-20,49.39,49.59,49.27,49.47,39993,45.610401636169,45.7950965203001,45.4995847056903,45.6842795898214,43307.1009932442,0.0,1.0
2019-05-21,49.81,49.9,49.68,49.76,55756,45.9982608928442,46.0813735907032,45.878209218159,45.9520871718115,60376.3339329214,0.0,1.0
2019-05-22,49.68,49.8,49.58,49.72,45070,45.878209218159,45.9890261486377,45.7858617760935,45.9151481949852,48804.8168870932,0.0,1.0
2019-05-23,49.0,49.35,48.79,49.35,79892,45.2502466121134,45.5734626593428,45.0563169837758,45.5734626593428,86512.4124859916,0.0,1.0
2019-05-24,49.17,49.37,49.07,49.36,18958,45.4072372636248,45.5919321477559,45.3148898215593,45.5826974035493,20528.9930895388,0.0,1.0
2019-05-28,48.73,49.45,48.73,49.33,67397,45.0009085185364,45.6658101014083,45.0009085185364,45.5549931709296,72981.9889891151,0.0,1.0
2019-05-29,48.48,48.76,48.18,48.6,31146,44.7700399133726,45.0286127511561,44.492997587176,44.8808568438512,33726.9764092612,0.0,1.0
2019-05-30,48.62,48.78,48.39,48.64,51689,44.8993263322643,45.0470822395692,44.6869272155136,44.9177958206774,55972.3137358988,0.0,1.0
2019-05-31,48.0,48.27,47.95,47.97,48002,44.326772191458,44.576110285035,44.2805984704252,44.2990679588383,51979.7830089693,0.0,1.0
2019-06-03,47.71,48.12,47.49,48.07,109765,44.0589646094679,44.4375891219366,43.8558002369238,44.3914154009039,118860.899170441,0.0,1.0
2019-06-04,48.86,48.86,48.08,48.08,26973,45.1209601932216,45.1209601932216,44.4006501451104,44.4006501451104,29208.1723074232,0.0,1.0
2019-06-05,49.26,49.26,48.84,49.19,34818,45.4903499614838,45.4903499614838,45.1024907048085,45.4257067520379,37703.2641307923,0.0,1.0
2019-06-06,49.54,49.67,49.23,49.38,41172,45.7489227992673,45.8689744739525,45.4626457288641,45.6011668919624,44583.8012175593,0.0,1.0
2019-06-07,50.07,50.19,49.76,49.76,25053,46.2383642422146,46.3491811726933,45.9520871718115,45.9520871718115,27129.0676164266,0.0,1.0
2019-06-10,50.37,50.685,50.36,50.43,32890,46.5154065684112,46.8063010109177,46.5061718242047,46.5708150336506,35615.4965035832,0.0,1.0
2019-06-11,50.36,50.8,50.25,50.8,92638,46.5061718242047,46.9125005692931,46.4045896379326,46.9125005692931,100314.635606535,0.0,1.0
2019-06-12,50.25,50.51,50.17,50.37,58300,46.4045896379326,46.644692987303,46.3307116842802,46.5154065684112,63131.1476484919,0.0,1.0
2019-06-13,50.5,50.57,50.35,50.53,30363,46.6354582430964,46.7001014525423,46.4969370799981,46.6631624757161,32879.0915274642,0.0,1.0
2019-06-14,50.41,50.5,50.25,50.3,59347,46.5523455452375,46.6354582430964,46.4045896379326,46.4507633589654,64264.9094253009,0.0,1.0
2019-06-17,50.44,50.58,50.44,50.51,82498,46.5800497778571,46.7093361967489,46.5800497778571,46.644692987303,89334.363957209,0.0,1.0
2019-06-18,50.96,51.17,50.75,50.9,41076,47.0602564765979,47.2541861049355,46.8663268482603,47.0048480113586,44479.8459830095,0.0,1.0
2019-06-19,51.14,51.22,50.905,51.1,45394,47.2264818723159,47.3003598259683,47.0094653834619,47.1895428954897,49155.6658036988,0.0,1.0
2019-06-20,51.57,51.74,51.345,51.74,52173,47.6235758731977,47.7805665247091,47.4157941285502,47.7805665247091,56496.4213767542,0.0,1.0
2019-06-21,51.29,51.49,51.24,51.38,56357,47.5271651436813,47.7124923620228,47.4808333390959,47.610562391935,60818.9131681105,0.1756,1.0
2019-06-24,51.13,51.42,51.13,51.42,30322,47.3789033690081,47.6476278356033,47.3789033690081,47.6476278356033,32722.6624036667,0.0,1.0
2019-06-25,50.6,51.26,50.58,51.26,44394,46.887786240403,47.49936606093,46.8692535185689,47.49936606093,47908.7749735632,0.0,1.0
2019-06-26,50.54,50.98,50.54,50.98,56894,46.8321880749006,47.2399079552519,46.8321880749006,47.2399079552519,61398.428691848,0.0,1.0
2019-06-27,50.9,50.9,50.71,50.73,1024445,47.1657770679153,47.1657770679153,46.9897162104909,47.008248932325,1105552.66427427,0.0,1.0
2019-06-28,51.16,51.16,50.94,51.1,140169,47.4067024517593,47.4067024517593,47.2028425115836,47.3511042862568,151266.501763062,0.0,1.0
2019-07-01,51.58,51.99,51.42,51.91,101108,47.7958896102765,48.1758104078766,47.6476278356033,48.10167952054,109112.952651868,0.0,1.0
2019-07-02,51.77,51.77,51.5,51.72,164191,47.9719504677009,47.9719504677009,47.7217587229399,47.9256186631155,177190.378692713,0.0,1.0
2019-07-03,52.14,52.17,51.95,51.98,38084,48.3148058216327,48.3426049043839,48.1387449642083,48.1665440469595,41099.1977765729,0.0,1.0
2019-07-05,52.12,52.21,51.77,52.12,83241,48.2962730997986,48.3796703480522,47.9719504677009,48.2962730997986,89831.3812131001,0.0,1.0
2019-07-08,51.85,52.0,51.76,52.0,59836,48.0460813550375,48.1850767687936,47.9626841067838,48.1850767687936,64573.3535909836,0.0,1.0
2019-07-09,51.99,52.01,51.74,51.74,28366,48.1758104078766,48.1943431297107,47.9441513849497,47.9441513849497,30611.8013898295,0.0,1.0
2019-07-10,52.2,52.37,52.09,52.36,54564,48.3704039871352,48.5279321227254,48.2684740170473,48.5186657618084,58883.9572387597,0.0,1.0
2019-07-11,52.28,52.37,52.12,52.29,62049,48.4445348744718,48.5279321227254,48.2962730997986,48.4538012353888,66961.5618852687,0.0,1.0
2019-07-12,52.59,52.6,52.37,52.43,33171,48.7317920629011,48.7410584238182,48.5279321227254,48.5835302882279,35797.2242791383,0.0,1.0
2019-07-15,52.61,52.73,52.51,52.73,28877,48.7503247847353,48.8615211157402,48.6576611755645,48.8615211157402,31163.258433833,0.0,1.0
2019-07-16,52.47,52.8,52.41,52.62,33683,48.6205957318962,48.9263856421597,48.5649975663937,48.7595911456523,36349.7604954392,0.0,1.0
2019-07-17,52.2,52.58,52.2,52.58,71273,48.3704039871352,48.722525701984,48.3704039871352,48.722525701984,76915.8471570655,0.0,1.0
2019-07-18,52.38,52.43,52.0,52.16,37631,48.5371984836425,48.5835302882279,48.1850767687936,48.3333385434669,40610.3327258223,0.0,1.0
2019-07-19,52.0,52.66,52.0,52.66,13166,48.1850767687936,48.7966565893206,48.1850767687936,48.7966565893206,14208.3824683951,0.0,1.0
2019-07-22,52.19,52.29,52.07,52.19,55117,48.3611376262181,48.4538012353888,48.2499412952132,48.3611376262181,59480.7395192566,0.0,1.0
2019-07-23,52.57,52.57,52.25,52.48,27566,48.713259341067,48.713259341067,48.4167357917205,48.6298620928133,29748.4635518593,0.0,1.0
2019-07-24,52.9,52.91,52.53,52.53,61337,49.0190492513305,49.0283156122475,48.6761938973987,48.6761938973987,66193.1912094752,0.0,1.0
2019-07-25,52.53,52.96,52.5,52.89,112234,48.6761938973987,49.0746474168329,48.6483948146474,49.0097828904134,121119.823633439,0.0,1.0
2019-07-26,53.06,53.06,52.69,52.69,233497,49.1673110260037,49.1673110260037,48.8244556720719,48.8244556720719,251983.493940669,0.0,1.0
2019-07-29,52.92,53.11,52.82,53.11,44791,49.0375819731646,49.213642830589,48.9449183639938,49.213642830589,48337.2063756559,0.0,1.0
2019-07-30,52.77,52.87,52.46,52.7,43085,48.8985865594085,48.9912501685792,48.6113293709791,48.8337220329889,46496.1384361843,0.0,1.0
2019-07-31,52.2,52.95,51.9,52.95,41216,48.3704039871352,49.0653810559158,48.0924131596229,49.0653810559158,44479.1654122264,0.0,1.0
2019-08-01,51.73,52.89,51.64,52.38,59442,47.9348850240326,49.0097828904134,47.8514877757789,48.5371984836425,64148.1597057832,0.0,1.0
2019-08-02,51.32,51.74,51.08,51.74,45142,47.5549642264325,47.9441513849497,47.3325715644227,47.9441513849497,48715.9958520653,0.0,1.0
2019-08-05,49.78,50.67,49.38,50.67,84750,46.1279446452028,46.9526507668226,45.7572902085198,46.9526507668226,91459.8522099716,0.0,1.0
2019-08-06,50.44,50.44,49.86,50.26,38740,46.7395244657298,46.7395244657298,46.2020755325394,46.5727299692225,41807.1348037086,0.0,1.0
2019-08-07,50.57,50.64,49.54,49.99,87589,46.8599871576518,46.9248516840713,45.905551983193,46.3225382244614,94523.6223624684,0.0,1.0
2019-08-08,51.47,51.47,50.82,50.91,44812,47.6939596401886,47.6939596401886,47.0916461805787,47.1750434288324,48359.8689939026,0.0,1.0
2019-08-09,51.11,51.47,50.9,51.39,25766,47.3603706471739,47.6939596401886,47.1657770679153,47.619828752852,27805.9534164263,0.0,1.0
2019-08-12,50.52,51.0,50.34,51.0,81038,46.8136553530664,47.2584406770861,46.6468608565591,47.2584406770861,87453.9646417897,0.0,1.0
2019-08-13,51.32,51.55,50.38,50.73,83110,47.5549642264325,47.7680905275252,46.6839263002274,47.008248932325,89690.0096421325,0.0,1.0
2019-08-14,49.77,50.7,49.76,50.7,88146,46.1186782842858,46.9804498495738,46.1094119233687,46.9804498495738,95124.7213321551,0.0,1.0
2019-08-15,49.86,50.03,49.52,50.03,171528,46.2020755325394,46.3596036681297,45.8870192613589,46.3596036681297,185108.265839198,0.0,1.0
2019-08-16,50.66,50.7,50.25,50.25,36575,46.9433844059055,46.9804498495738,46.5634636083054,46.5634636083054,39470.7267797016,0.0,1.0
2019-08-19,51.23,51.33,51.09,51.3,47784,47.4715669781788,47.5642305873496,47.3418379253398,47.5364315045983,51567.169061962,0.0,1.0
2019-08-20,50.85,51.24,50.85,51.23,67913,47.1194452633299,47.4808333390959,47.1194452633299,47.4715669781788,73289.8282375906,0.0,1.0
2019-08-21,51.31,51.37,51.11,51.11,39365,47.5456978655154,47.6012960310179,47.3603706471739,47.3603706471739,42481.6174896228,0.0,1.0
2019-08-22,51.25,51.56,50.98,51.48,34052,47.490099700013,47.7773568884423,47.2399079552519,47.7032260011057,36747.9750732029,0.0,1.0
2019-08-23,49.74,51.32,49.72,51.09,37324,46.0908792015345,47.5549642264325,46.0723464797004,47.3418379253398,40279.0268305013,0.0,1.0
2019-08-26,50.47,50.47,50.06,50.28,110065,46.7673235484811,46.7673235484811,46.387402750881,46.5912626910566,118779.098920242,0.0,1.0
2019-08-27,50.31,50.81,50.16,50.81,41586,46.6190617738079,47.0823798196616,46.4800663600517,47.0823798196616,44878.4591622876,0.0,1.0
2019-08-28,50.58,50.59,50.0,50.18,43712,46.8692535185689,46.878519879486,46.3318045853785,46.4985990818859,47172.7794666935,0.0,1.0
2019-08-29,51.23,51.38,51.0,51.11,27555,47.4715669781788,47.610562391935,47.2584406770861,47.3603706471739,29736.5926565872,0.0,1.0
2019-08-30,51.28,51.56,51.1,51.56,21187,47.5178987827642,47.7773568884423,47.3511042862568,47.7773568884423,22864.4234663442,0.0,1.0
2019-09-03,50.87,51.07,50.7,51.07,29483,47.1379779851641,47.3233052035056,46.9804498495738,47.3233052035056,31817.2368460955,0.0,1.0
2019-09-04,51.42,51.44,51.16,51.32,35916,47.6476278356033,47.6661605574374,47.4067024517593,47.5549642264325,38759.5522356736,0.0,1.0
2019-09-05,52.16,52.26,51.98,51.98,18648,48.3333385434669,48.4260021526376,48.1665440469595,48.1665440469595,20124.4050030861,0.0,1.0
2019-09-06,52.2,52.32,52.15,52.31,50557,48.3704039871352,48.4816003181401,48.3240721825498,48.472333957223,54559.7138428263,0.0,1.0
2019-09-09,52.11,52.49,51.97,52.49,58626,48.2870067388815,48.6391284537304,48.1572776860424,48.6391284537304,63267.5551110536,0.0,1.0
2019-09-10,52.08,52.12,51.7,52.12,50252,48.2592076561303,48.2962730997986,47.9070859412814,48.2962730997986,54230.5662921001,0.0,1.0
2019-09-11,52.55,52.55,52.2,52.24,80270,48.6947266192328,48.6947266192328,48.3704039871352,48.4074694308035,86625.1603173382,0.0,1.0
2019-09-12,52.75,52.94,52.62,52.84,59583,48.8800538375743,49.0561146949988,48.7595911456523,48.963451085828,64300.3229997255,0.0,1.0
2019-09-13,52.68,52.94,52.64,52.94,185126,48.8151893111548,49.0561146949988,48.7781238674865,49.0561146949988,199782.850740097,0.0,1.0
2019-09-16,52.52,52.57,52.36,52.49,45417,48.6669275364816,48.713259341067,48.5186657618084,48.6391284537304,49012.7682338676,0.0,1.0
2019-09-17,52.66,52.66,52.42,52.53,22889,48.7966565893206,48.7966565893206,48.5742639273108,48.6761938973987,24701.1747166258,0.0,1.0
2019-09-18,52.65,52.67,52.19,52.67,33236,48.7873902284036,48.8059229502377,48.3611376262181,48.8059229502377,35867.3704784733,0.0,1.0
2019-09-19,52.66,52.92,52.62,52.81,36245,48.7966565893206,49.0375819731646,48.7595911456523,48.9356520030768,39114.5999215389,0.0,1.0
2019-09-20,52.4,52.85,52.4,52.85,27521,48.5557312054767,48.9727174467451,48.5557312054767,48.9727174467451,29699.9007984735,0.0,1.0
2019-09-23,52.4,52.5,52.24,52.36,48202,48.5557312054767,48.6483948146474,48.4074694308035,48.5186657618084,52018.2630823014,0.0,1.0
2019-09-24,51.7,52.56,51.53,52.48,99353,48.0910232054853,48.8909899357893,47.9328902471694,48.8165744259936,106808.916875242,0.1985,1.0
2019-09-25,52.04,52.11,51.5,51.81,93608,48.4072891221171,48.4724026931884,47.904984430996,48.1933445314544,100632.785027706,0.0,1.0
2019-09-26,51.91,52.17,51.79,52.17,101079,48.2863639186991,48.5282143255352,48.1747406540055,48.5282143255352,108664.444041273,0.0,1.0
2019-09-27,51.55,52.1,51.32,52.1,89291,47.9514941246183,48.4631007544639,47.7375495339557,48.4631007544639,95991.8170232123,0.0,1.0
2019-09-30,51.91,51.98,51.69,51.78,52244,48.2863639186991,48.3514774897704,48.0817212667609,48.1654387152811,56164.6357254449,0.0,1.0
2019-10-01,51.2,52.13,51.19,52.13,51239,47.6259262692621,48.4910065706373,47.6166243305376,48.4910065706373,55084.2157938915,0.0,1.0
2019-10-02,50.36,51.02,50.1,51.02,50438,46.844563416407,47.4584913722217,46.6027130095709,47.4584913722217,54223.1049827729,0.0,1.0
2019-10-03,50.8,50.8,49.83,50.43,77298,47.2538487202835,47.2538487202835,46.3515606640103,46.9096769874782,83098.8058400091,0.0,1.0
2019-10-04,51.52,51.52,50.98,51.01,80896,47.923588308445,47.923588308445,47.4212836173238,47.4491894334972,86966.8166994408,0.0,1.0
2019-10-07,51.32,51.65,51.25,51.45,38563,47.7375495339557,48.044513511863,47.6724359628844,47.8584747373737,41456.9490751154,0.0,1.0
2019-10-08,50.47,51.07,50.47,51.07,51254,46.9468847423761,47.505001065844,46.9468847423761,47.505001065844,55100.3414645118,0.0,1.0
2019-10-09,50.95,51.11,50.78,50.95,60959,47.3933778011504,47.5422088207419,47.2352448428345,47.3933778011504,65533.6503557805,0.0,1.0
2019-10-10,51.27,51.47,51.01,51.01,59700,47.6910398403333,47.8770786148226,47.4491894334972,47.4491894334972,64180.1690683918,0.0,1.0
2019-10-11,51.89,52.28,51.89,51.92,62389,48.2677600412502,48.6305356515043,48.2677600412502,48.2956658574236,67070.9642882394,0.0,1.0
2019-10-14,51.84,51.94,51.57,51.94,76234,48.2212503476278,48.3142697348725,47.9700980020673,48.3142697348725,81954.9582706831,0.0,1.0
2019-10-15,52.36,52.48,52.06,52.13,39886,48.7049511613,48.8165744259936,48.4258929995661,48.4910065706373,42879.233223817,0.0,1.0
2019-10-16,52.24,52.35,52.13,52.35,63573,48.5933278966065,48.6956492225756,48.4910065706373,48.6956492225756,68343.8172225271,0.0,1.0
2019-10-17,52.42,52.57,52.33,52.5,45017,48.7607627936468,48.9002918745138,48.6770453451266,48.8351783034425,48395.2876206331,0.0,1.0
2019-10-18,52.29,52.49,52.04,52.49,66087,48.6398375902288,48.8258763647181,48.4072891221171,48.8258763647181,71046.4796184724,0.0,1.0
2019-10-21,52.58,52.64,52.49,52.64,47719,48.9095938132383,48.9654054455851,48.8258763647181,48.9654054455851,51300.0584216848,0.0,1.0
2019-10-22,52.34,52.75,52.34,52.68,52974,48.6863472838511,49.0677267715542,48.6863472838511,49.0026132004829,56949.4183622946,0.0,1.0
2019-10-23,52.46,52.49,52.28,52.31,87324,48.7979705485447,48.8258763647181,48.6305356515043,48.6584414676777,93877.2040825501,0.0,1.0
2019-10-24,52.66,52.83,52.44,52.74,78603,48.984009323034,49.1421422813499,48.7793666710958,49.0584248328297,84501.7391839664,0.0,1.0
2019-10-25,52.89,52.95,52.63,52.63,47352,49.1979539136967,49.2537655460435,48.9561035068606,48.9561035068606,50905.517013844,0.0,1.0
2019-10-28,53.26,53.33,53.19,53.25,60186,49.5421256465019,49.6072392175732,49.4770120754307,49.5328237077774,64702.6407964862,0.0,1.0
2019-10-29,53.2,53.4,53.17,53.31,81452,49.4863140141551,49.6723527886444,49.4584081979817,49.5886353401242,87564.5415570963,0.0,1.0
2019-10-30,53.36,53.39,53.06,53.38,47158,49.6351450337466,49.66305084992,49.3560868720126,49.6537489111955,50696.9583404894,0.0,1.0
2019-10-31,53.14,53.43,52.94,53.43,88387,49.4305023818083,49.7002586048178,49.244463607319,49.7002586048178,95019.9766071683,0.0,1.0
2019-11-01,53.67,53.7,53.48,53.58,30100,49.923505134205,49.9514109503784,49.7467682984401,49.8397876856848,32358.8457111992,0.0,1.0
2019-11-04,53.86,54.22,53.82,54.22,150778,50.1002419699698,50.4351117640506,50.063034215072,50.4351117640506,162093.090984824,0.0,1.0
2019-11-05,53.73,54.06,53.73,54.06,417701,49.9793167665518,50.2862807444591,49.9793167665518,50.2862807444591,449047.249581848,0.0,1.0
2019-11-06,53.77,53.84,53.57,53.84,119827,50.0165245214496,50.0816380925209,49.8304857469603,50.0816380925209,128819.382227105,0.0,1.0
2019-11-07,53.89,54.19,53.86,54.16,97793,50.1281477861432,50.4072059478772,50.1002419699698,50.3793001317038,105131.847130741,0.0,1.0
2019-11-08,54.13,54.13,53.87,54.0,50555,50.3513943155304,50.3513943155304,50.1095439086943,50.2304691121123,54348.8852136105,0.0,1.0
2019-11-11,54.06,54.06,53.92,54.01,39500,50.2862807444591,50.2862807444591,50.1560536023166,50.2397710508368,42464.2659665239,0.0,1.0
2019-11-12,54.15,54.33,54.06,54.22,60144,50.3699981929793,50.5374330900197,50.2862807444591,50.4351117640506,64657.4889187497,0.0,1.0
2019-11-13,54.2,54.25,54.0,54.1,53709,50.4165078866016,50.463017580224,50.2304691121123,50.323488499357,57739.5762226844,0.0,1.0
2019-11-14,54.28,54.34,54.03,54.17,256244,50.4909233963974,50.5467350287442,50.2583749282857,50.3886020704282,275473.75616015,0.0,1.0
2019-11-15,54.66,54.66,54.41,54.61,60406,50.844397067927,50.844397067927,50.6118485998154,50.7978873743047,64939.1506322492,0.0,1.0
2019-11-18,54.73,54.77,54.52,54.62,93513,50.9095106389983,50.9467183938962,50.7141699257845,50.8071893130292,100530.655780444,0.0,1.0
2019-11-19,54.78,54.94,54.64,54.94,115501,50.9560203326206,51.1048513522121,50.8257931904781,51.1048513522121,124168.73882024,0.0,1.0
2019-11-20,54.57,54.76,54.28,54.75,80576,50.7606796194069,50.9374164551717,50.4909233963974,50.9281145164472,86622.8023928766,0.0,1.0
2019-11-21,54.42,54.71,54.3,54.71,101572,50.6211505385399,50.8909067615494,50.5095272738463,50.8909067615494,109194.441082323,0.0,1.0
2019-11-22,54.53,54.57,54.3,54.57,118903,50.723471864509,50.7606796194069,50.5095272738463,50.7606796194069,127826.040916901,0.0,1.0
2019-11-25,55.07,55.07,54.73,54.79,148747,51.2257765556301,51.2257765556301,50.9095106389983,50.9653222713451,159909.675182849,0.0,1.0
2019-11-26,55.23,55.27,55.04,55.17,83860,51.3746075752216,51.4118153301194,51.1978707394567,51.3187959428748,90153.2492139921,0.0,1.0
2019-11-27,55.5,55.5,55.3,55.45,96295,51.6257599207821,51.6257599207821,51.4397211462928,51.5792502271598,103521.430158137,0.0,1.0
2019-11-29,55.27,55.51,55.22,55.51,90324,51.4118153301194,51.6350618595066,51.3653056364971,51.6350618595066,97102.3382065899,0.0,1.0
2019-12-02,54.76,55.43,54.69,55.43,71093,50.9374164551717,51.5606463497109,50.8723028841004,51.5606463497109,76428.1534267868,0.0,1.0
2019-12-03,54.42,54.44,54.0,54.26,153380,50.6211505385399,50.6397544159888,50.2304691121123,50.4723195189484,164890.357315074,0.0,1.0
2019-12-04,54.75,54.85,54.6,54.75,46346,50.9281145164472,51.0211339036919,50.7885854355803,50.9281145164472,49824.0220375827,0.0,1.0
2019-12-05,54.85,54.93,54.66,54.93,43563,51.0211339036919,51.0955494134876,50.844397067927,51.0955494134876,46832.1726151817,0.0,1.0
2019-12-06,55.3,55.4,55.24,55.35,59629,51.4397211462928,51.5327405335375,51.383909513946,51.4862308399151,64103.8408941228,0.0,1.0
2019-12-09,55.12,55.35,55.11,55.34,135885,51.2722862492524,51.4862308399151,51.262984310528,51.4769289011907,146082.450148382,0.0,1.0
2019-12-10,55.03,55.24,54.98,55.24,230813,51.1885688007323,51.383909513946,51.1420591071099,51.383909513946,248134.294190665,0.0,1.0
2019-12-11,55.19,55.24,55.04,55.24,127497,51.3373998203237,51.383909513946,51.1978707394567,51.383909513946,137064.975137567,0.0,1.0
2019-12-12,55.65,55.76,55.09,55.24,158260,51.7652890016491,51.8676103276182,51.2443804330791,51.383909513946,170136.575490179,0.0,1.0
2019-12-13,55.69,55.9,55.49,55.73,103340,51.802496756547,51.9978374697607,51.6164579820577,51.8397045114448,111095.12012609,0.0,1.0
2019-12-16,56.11,56.24,56.04,56.17,115849,52.1931781829745,52.3141033863926,52.1280646119032,52.2489898153213,124542.854378628,0.0,1.0
2019-12-17,56.11,56.31,56.09,56.31,217187,52.1931781829745,52.3792169574638,52.1745743055256,52.3792169574638,233485.734999276,0.0,1.0
2019-12-18,56.13,56.24,56.11,56.23,83685,52.2117820604234,52.3141033863926,52.1931781829745,52.3048014476681,89965.1163900899,0.0,1.0
2019-12-19,56.39,56.4,56.16,56.3,110752,52.4536324672595,52.462934405984,52.2396878765968,52.3699150187393,119063.351501885,0.0,1.0
2019-12-20,56.46,56.54,56.33,56.54,124886,52.7299930667634,52.8047078993057,52.6085814638821,52.8047078993057,133720.168539988,0.2271,1.0
2019-12-23,56.45,56.7,56.43,56.7,97198,52.7206537126956,52.9541375643904,52.70197500456,52.9541375643904,104073.578637716,0.0,1.0
2019-12-24,56.48,56.73,56.4,56.4,24025,52.748671774899,52.9821556265938,52.6739569423566,52.6739569423566,25724.4771165159,0.0,1.0
2019-12-26,56.77,56.77,56.58,56.65,60723,53.019513042865,53.019513042865,52.8420653155769,52.9074407940515,65018.4151486451,0.0,1.0
2019-12-27,56.75,56.9,56.67,56.79,79383,53.0008343347294,53.1409246457463,52.9261195021871,53.0381917510006,84998.3836395582,0.0,1.0
2019-12-30,56.42,56.85,56.27,56.85,133896,52.6926356504922,53.0942278754073,52.5525453394753,53.0942278754073,143367.516669845,0.0,1.0
2019-12-31,56.57,56.61,56.29,56.36,122202,52.8327259615091,52.8700833777803,52.5712240476109,52.6365995260854,130846.308120395,0.0,1.0
2020-01-02,57.06,57.07,56.69,56.98,196198,53.290354310831,53.2996936648988,52.9447982103226,53.2156394782887,210076.626901403,0.0,1.0
2020-01-03,56.66,56.86,56.5,56.51,129887,52.9167801481193,53.1035672294751,52.7673504830346,52.7766898371024,139074.928584096,0.0,1.0
2020-01-06,56.85,56.85,56.25,56.53,90808,53.0942278754073,53.0942278754073,52.5338666313397,52.7953685452379,97231.5637043323,0.0,1.0
2020-01-07,56.72,56.87,56.64,56.82,133778,52.972816272526,53.1129065835429,52.8981014399837,53.066209813204,143241.169602217,0.0,1.0
2020-01-08,57.08,57.31,56.73,56.83,559166,53.3090330189666,53.5238381625259,52.9821556265938,53.0755491672718,598720.206923362,0.0,1.0
2020-01-09,57.41,57.51,57.3,57.51,114555,53.6172317032038,53.7106252438817,53.5144988084581,53.7106252438817,122658.375695421,0.0,1.0
2020-01-10,57.29,57.66,57.23,57.66,137355,53.5051594543903,53.8507155548986,53.4491233299835,53.8507155548986,147071.198931906,0.0,1.0
2020-01-13,57.75,57.75,57.37,57.5,202386,53.9347697415088,53.9347697415088,53.5798742869326,53.7012858898139,216702.352786814,0.0,1.0
2020-01-14,57.72,57.92,57.6,57.78,176226,53.9067516793054,54.0935387606613,53.7946794304919,53.9627878037122,188691.85033653,0.0,1.0
2020-01-15,57.8,58.0,57.67,57.71,142228,53.9814665118477,54.1682535932036,53.8600549089664,53.8974123252376,152288.904529775,0.0,1.0
2020-01-16,58.38,58.38,58.07,58.16,102321,54.5231490477798,54.5231490477798,54.2336290716782,54.3176832582883,109558.968700896,0.0,1.0
2020-01-17,58.54,58.64,58.37,58.58,166729,54.6725787128645,54.7659722535424,54.513809693712,54.7099361291357,178523.052868245,0.0,1.0
2020-01-21,58.45,58.59,58.34,58.43,126593,54.5885245262543,54.7192754832035,54.4857916315086,54.5698458181188,135547.918069141,0.0,1.0
2020-01-22,58.53,58.82,58.5,58.71,187280,54.6632393587967,54.9340806267627,54.6352212965933,54.831347732017,200527.786654781,0.0,1.0
2020-01-23,58.57,58.59,58.16,58.45,91891,54.7005967750679,54.7192754832035,54.3176832582883,54.5885245262543,98391.1728080652,0.0,1.0
2020-01-24,58.02,58.82,57.83,58.82,144750,54.1869323013392,54.9340806267627,54.0094845740511,54.9340806267627,154989.305415845,0.0,1.0
2020-01-27,57.08,57.36,56.85,57.1,212995,53.3090330189666,53.5705349328648,53.0942278754073,53.3277117271022,228061.810756808,0.0,1.0
2020-01-28,57.72,57.85,57.28,57.48,165835,53.9067516793054,54.0281632821867,53.4958201003225,53.6826071816783,177565.813220288,0.0,1.0
2020-01-29,57.64,58.01,57.61,58.01,113920,53.832036846763,54.1775929472714,53.8040187845597,54.1775929472714,121978.457153528,0.0,1.0
2020-01-30,57.81,57.84,57.1278,57.36,158687,53.9908058659155,54.0188239281189,53.3536751314106,53.5705349328648,169912.178988078,0.0,1.0
2020-01-31,56.79,57.76,56.61,57.75,202483,53.0381917510006,53.9441090955766,52.8700833777803,53.9347697415088,216806.214359355,0.0,1.0
2020-02-03,57.38,57.6,57.14,57.14,141584,53.5892136410004,53.7946794304919,53.3650691433734,53.3650691433734,151599.34934713,0.0,1.0
2020-02-04,58.36,58.52,58.02,58.13,124589,54.5044703396442,54.6539000047289,54.1869323013392,54.2896651960849,133402.159395197,0.0,1.0
2020-02-05,58.86,58.99,58.52,58.99,183368,54.9714380430339,55.0928496459152,54.6539000047289,55.0928496459152,196339.060141573,0.0,1.0
2020-02-06,59.04,59.14,58.85,59.14,144732,55.1395464162542,55.2329399569321,54.9620986889661,55.2329399569321,154970.032134343,0.0,1.0
2020-02-07,58.72,58.95,58.61,58.84,141307,54.8406870860848,55.055492229644,54.737954191339,54.9527593348983,151302.754959564,0.0,1.0
2020-02-10,59.21,59.21,58.37,58.54,180515,55.2983154354067,55.2983154354067,54.513809693712,54.6725787128645,193284.245023429,0.0,1.0
2020-02-11,59.34,59.65,59.27,59.47,116933,55.419727038288,55.7092470143896,55.3543515598134,55.5411386411693,125204.590329472,0.0,1.0
2020-02-12,59.76,59.76,59.53,59.69,167452,55.8119799091353,55.8119799091353,55.5971747655761,55.7466044306608,179297.196341928,0.0,1.0
2020-02-13,59.73,59.91,59.47,59.55,158766,55.7839618469319,55.9520702201522,55.5411386411693,55.6158534737116,169996.767279117,0.0,1.0
2020-02-14,59.87,59.87,59.66,59.86,131305,55.914712803881,55.914712803881,55.7185863684574,55.9053734498133,140593.234871348,0.0,1.0
2020-02-18,59.72,59.79,59.45,59.76,167557,55.7746224928641,55.8399979713387,55.5224599330337,55.8119799091353,179409.62381736,0.0,1.0
2020-02-19,60.05,60.17,59.73,59.99,203487,56.0828211771013,56.1948934259149,55.7839618469319,56.0267850526946,217881.235172049,0.0,1.0
2020-02-20,59.86,60.12,59.25,60.03,131090,55.9053734498133,56.1481966555759,55.3356728516778,56.0641424689657,140363.026231179,0.0,1.0
2020-02-21,59.13,59.54,58.94,59.54,143050,55.2236006028643,55.6065141196439,55.0461528755762,55.6065141196439,153169.051051722,0.0,1.0
2020-02-24,57.17,57.69,56.91,57.33,239017,53.3930872055767,53.878733617102,53.1502639998141,53.5425168706614,255924.551382239,0.0,1.0
2020-02-25,55.45,57.59,55.27,57.59,201974,51.7867183059162,53.7853400764241,51.6186099326959,53.7853400764241,216261.208787979,0.0,1.0
2020-02-26,55.25,56.37,55.07,55.57,117010,51.5999312245603,52.6459388801532,51.4318228513401,51.8987905547297,125287.037144788,0.0,1.0
2020-02-27,52.8,54.85,52.8,54.15,224403,49.3117894779509,51.2263570618486,49.3117894779509,50.572602277103,240276.788277941,0.0,1.0
2020-02-28,52.46,52.46,50.66,50.73,294007,48.9942514396459,48.9942514396459,47.313167707443,47.3785431859176,314804.426372342,0.0,1.0
2020-03-02,54.7,54.7,52.25,52.95,259719,51.0862667508317,51.0862667508317,48.7981250042222,49.4518797889678,278090.966585823,0.0,1.0
2020-03-03,53.25,55.53,52.75,55.09,283859,49.7320604110016,51.8614331384586,49.2650927076119,51.4505015594756,303938.578556383,0.0,1.0
2020-03-04,55.41,55.41,53.79,54.44,482771,51.749360889645,51.749360889645,50.2363855306625,50.8434435450691,516921.188013217,0.0,1.0
2020-03-05,53.6,54.6,53.16,54.16,174257,50.0589378033744,50.9928732101538,49.6480062243915,50.5819416311708,186583.56748773,0.0,1.0
2020-03-06,52.65,52.85,51.39,51.76,217556,49.171699166934,49.3584862482899,47.994940554392,48.3404966549003,232945.446141966,0.0,1.0
2020-03-09,48.66,50.28,48.26,49.08,450985,45.4452968938843,46.9582722528669,45.0717227311725,45.8375497647316,482886.714355544,0.0,1.0
2020-03-10,50.87,50.88,48.32,50.31,271075,47.6431270866582,47.6524927495413,45.2548830514512,47.118649965201,289434.932029505,0.1433,1.0
2020-03-11,48.46,49.7,47.82,49.42,337043,45.3860023318155,46.5473445293279,44.786599907293,46.2851059685993,359870.950091379,0.0,1.0
2020-03-12,43.87,46.65,43.79,45.37,535922,41.087163068443,43.6908173499627,41.0122377653776,42.4920125009177,572220.041107135,0.0,1.0
2020-03-13,47.78,47.99,44.04,46.72,487519,44.7491372557603,44.9458161763068,41.2463793374568,43.7563769901449,520538.701938919,0.0,1.0
2020-03-16,42.51,45.07,42.17,43.78,340559,39.8134329163326,42.2110426144227,39.495000378305,41.0028721024945,363625.089060357,0.0,1.0
2020-03-17,44.6,44.78,41.58,43.09,378585,41.770856458914,41.9394383908109,38.9424262681983,40.3566413635561,404226.593165693,0.0,1.0
2020-03-18,41.97,43.93,39.84,43.93,393855,39.3076871206417,41.143357045742,37.3128009265277,41.143357045742,420530.831520726,0.0,1.0
2020-03-19,42.61,43.45,40.65,41.56,291477,39.9070895451642,40.6938052273501,38.071419620064,38.923694942432,311218.761166335,0.0,1.0
2020-03-20,40.77,43.5,40.6,43.2,339789,38.183807574662,40.7406335417659,38.0245913056482,40.4596636552709,362802.936897071,0.0,1.0
2020-03-23,39.72,40.83,38.85,40.83,360181,37.2004129719297,38.2400015519609,36.3856003010944,38.2400015519609,384576.088733078,0.0,1.0
2020-03-24,43.46,43.46,41.76,42.24,280730,40.7031708902332,40.7031708902332,39.1110082000952,39.5605600184871,299743.865973045,0.0,1.0
2020-03-25,43.9,45.57,42.75,43.75,503588,41.1152600570925,42.6793257585809,40.0382088255285,40.974775113845,537696.056629621,0.0,1.0
2020-03-26,46.44,46.56,44.43,44.58,271485,43.4941384294163,43.6065263840142,41.6116401899002,41.7521251331477,289872.701363203,0.0,1.0
2020-03-27,45.0,46.2,44.55,45.36,289291,42.1454829742406,43.2693625202203,41.7240281444982,42.4826468380345,308884.703206668,0.0,1.0
2020-03-30,46.45,46.54,45.07,45.3,166691,43.5035040922994,43.5877950582479,42.2110426144227,42.4264528607355,177980.995130242,0.0,1.0
2020-03-31,45.79,46.71,45.46,46.51,268488,42.8853703420106,43.7470113272617,42.5763034668661,43.5596980695984,286672.714306881,0.0,1.0
2020-04-01,43.65,44.65,43.26,44.38,132128,40.8811184850133,41.8176847733298,40.5158576325699,41.5648118754844,141077.040299528,0.0,1.0
2020-04-02,44.47,44.67,43.5,43.58,121585,41.6491028414328,41.8364160990961,40.7406335417659,40.8155588448312,129819.962043005,0.0,1.0
2020-04-03,43.76,44.6,43.3,44.33,132369,40.9841407767282,41.770856458914,40.5533202841026,41.5179835610685,141334.363249335,0.0,1.0
2020-04-06,46.87,47.1,45.38,45.58,252994,43.8968619333923,44.1122721797051,42.5013781638008,42.6886914214641,270129.304413438,0.0,1.0
2020-04-07,46.92,48.76,46.92,48.76,322066,43.9436902478082,45.6669722183104,43.9436902478082,45.6669722183104,343879.556650428,0.0,1.0
2020-04-08,48.47,48.69,47.02,47.79,352880,45.3953679946987,45.6014125781283,44.0373468766398,44.7585029186435,376780.591403013,0.0,1.0
2020-04-09,49.3,49.73,48.83,49.25,322529,46.1727180140013,46.5754415179774,45.7325318584926,46.1258896995855,344373.915678482,0.0,1.0
2020-04-13,48.85,49.37,48.16,49.37,201967,45.7512631842589,46.2382776541835,45.1050324453206,46.2382776541835,215646.241509557,0.0,1.0
2020-04-14,50.41,50.5,49.73,50.07,284940,47.2123065940326,47.2965975599811,46.5754415179774,46.893874056005,304239.009619062,0.0,1.0
2020-04-15,49.27,49.66,49.0,49.54,139475,46.1446210253518,46.5098818777953,45.8917481275064,46.3974939231973,148921.653213374,0.0,1.0
2020-04-16,49.71,49.82,49.1,49.43,288452,46.5567101922111,46.6597324839259,45.985404756338,46.2944716314825,307988.877667711,0.0,1.0
2020-04-17,50.89,50.96,50.24,50.48,246515,47.6618584124245,47.7274180526067,47.0530903250188,47.2778662342147,263211.481210933,0.0,1.0
2020-04-20,50.16,50.9,50.07,50.57,221207,46.9781650219535,47.6712240753077,46.893874056005,47.3621572001632,236189.368290882,0.0,1.0
2020-04-21,48.54,49.61,48.37,49.61,185768,45.4609276348808,46.4630535633794,45.301711365867,46.4630535633794,198350.08190817,0.0,1.0
2020-04-22,49.58,49.9,49.3,49.67,158946,46.4349565747299,46.7346577869912,46.1727180140013,46.5192475406784,169711.425643685,0.0,1.0
2020-04-23,49.63,50.39,49.61,49.78,117473,46.4817848891458,47.1935752682663,46.4630535633794,46.6222698323932,125429.455945041,0.0,1.0
2020-04-24,50.34,50.48,49.62,50.11,178926,47.1467469538504,47.2778662342147,46.4724192262626,46.9313367075377,191044.67268583,0.0,1.0
2020-04-27,51.28,51.44,50.8,51.11,165661,48.0271192648679,48.1769698709985,47.577567446476,47.8679029958541,176881.233145587,0.0,1.0
2020-04-28,50.9,52.14,50.87,52.14,269493,47.6712240753077,48.8325662728201,47.6431270866582,48.8325662728201,287745.783039482,0.0,1.0
2020-04-29,52.43,52.71,51.86,51.91,132837,49.1041704964318,49.3664090571605,48.5703277120915,48.6171560265073,141834.0609278,0.0,1.0
2020-04-30,51.9,52.54,51.64,52.54,166128,48.6077903636241,49.2071927881466,48.3642831286618,49.2071927881466,177379.863093969,0.0,1.0
2020-05-01,50.49,51.11,50.27,50.74,122516,47.2872318970979,47.8679029958541,47.0811873136683,47.521373469177,130814.018749523,0.0,1.0
2020-05-04,50.72,50.73,49.86,50.02,122789,47.5026421434107,47.5120078062939,46.6971951354585,46.8470457415892,131105.509061961,0.0,1.0
2020-05-05,51.27,51.83,51.18,51.54,320188,48.0177536019848,48.542230723442,47.9334626360363,48.2706264998302,341874.359556076,0.0,1.0
2020-05-06,51.09,51.64,51.09,51.43,205669,47.8491716700878,48.3642831286618,47.8491716700878,48.1676042081154,219598.978273822,0.0,1.0
2020-05-07,51.73,52.1,51.65,51.87,110517,48.4485740946103,48.7951036212874,48.373648791545,48.5796933749746,118002.325493332,0.0,1.0
2020-05-08,52.68,52.7,52.3,52.44,93115,49.338312068511,49.3570433942773,48.9824168789507,49.113536159315,99421.6866030707,0.0,1.0
2020-05-11,52.83,53.04,52.14,52.14,131158,49.4787970117584,49.6754759323049,48.8325662728201,48.8325662728201,140041.342119804,0.0,1.0
2020-05-12,51.65,53.05,51.65,53.05,77448,48.373648791545,49.684841595188,48.373648791545,49.684841595188,82693.5594054086,0.0,1.0
2020-05-13,50.67,51.73,50.18,51.41,1089542,47.4558138289949,48.4485740946103,46.9968963477198,48.1488728823491,1163336.76920886,0.0,1.0
2020-05-14,51.29,51.29,49.68,50.36,141140,48.0364849277511,48.0364849277511,46.5286132035616,47.1654782796168,150699.423800219,0.0,1.0
2020-05-15,51.6,51.6,50.7,50.95,86777,48.3268204771292,48.3268204771292,47.4839108176444,47.7180523897235,92654.413342154,0.0,1.0
2020-05-18,53.11,53.35,52.82,52.89,152732,49.741035572487,49.965811481683,49.4694313488753,49.5349909890574,163076.550912959,0.0,1.0
2020-05-19,52.63,53.41,52.63,52.9,106391,49.2914837540951,50.022005458982,49.2914837540951,49.5443566519406,113596.871174218,0.0,1.0
2020-05-20,53.58,53.73,53.34,53.46,123034,50.1812217279958,50.3217066712432,49.9564458187998,50.0688337733978,131367.102932097,0.0,1.0
2020-05-21,53.23,53.69,53.0,53.69,211399,49.853423527085,50.2842440197106,49.6380132807722,50.2842440197106,225717.071644768,0.0,1.0
2020-05-22,53.41,53.42,52.99,53.08,82181,50.022005458982,50.0313711218651,49.6286476178891,49.7129385838375,87747.1258844112,0.0,1.0
2020-05-26,53.95,54.79,53.93,54.7,150759,50.5277512546729,51.3144669368587,50.5090199289065,51.2301759709102,160969.919460799,0.0,1.0
2020-05-27,54.75,54.75,53.41,54.63,421379,51.277004285326,51.277004285326,50.022005458982,51.1646163307281,449919.034302909,0.0,1.0
2020-05-28,54.57,55.33,54.49,55.04,220401,51.1084223534291,51.8202127325496,51.0334970503637,51.5486085089378,235328.777844637,0.0,1.0
2020-05-29,54.95,55.01,54.08,54.56,290324,51.4643175429893,51.5205115202883,50.649504872154,51.0990566905459,309987.66838157,0.0,1.0
2020-06-01,55.17,55.31,54.75,54.95,121033,51.6703621264189,51.8014814067832,51.277004285326,51.4643175429893,129230.575037636,0.0,1.0
2020-06-02,55.63,55.63,55.05,55.53,156438,52.1011826190445,52.1011826190445,51.557974171821,52.0075259902129,167033.558597553,0.0,1.0
2020-06-03,56.26,56.42,55.95,56.14,118470,52.6912193806839,52.8410699868145,52.4008838313058,52.5788314260859,126493.982836984,0.0,1.0
2020-06-04,56.0,56.41,55.64,56.31,218032,52.4477121457216,52.8317043239313,52.1105482819277,52.7380476950997,232799.32527993,0.0,1.0
2020-06-05,57.39,57.6,56.95,57.07,115100,53.7495392864815,53.9462182070279,53.3374501196222,53.4498380742202,122895.732460006,0.0,1.0
2020-06-08,58.01,58.01,57.36,57.68,162280,54.3302103852377,54.3302103852377,53.721442297832,54.0211435100932,173271.237737704,0.0,1.0
2020-06-09,57.67,57.94,57.4,57.65,206163,54.0117778472101,54.2646507450555,53.7589049493646,53.9930465214437,220126.436934424,0.0,1.0
2020-06-10,57.49,57.99,57.35,57.93,225502,53.8431959153131,54.3114790594713,53.7120766349488,54.2552850821724,240775.268993886,0.0,1.0
2020-06-11,54.21,56.41,54.13,55.98,171656,50.7712584896351,52.8317043239313,50.6963331865698,52.4289808199553,183282.274988313,0.0,1.0
2020-06-12,54.87,55.71,53.91,55.43,134482,51.389392239924,52.1761079221098,50.4902886031402,51.9138693613812,143590.476913002,0.0,1.0
2020-06-15,55.48,55.68,53.7,53.94,127928,51.960697675797,52.1480109334603,50.2936096825937,50.5183855917897,136592.573954332,0.0,1.0
2020-06-16,56.6,57.14,55.91,57.14,105872,53.0096519187115,53.5153977144024,52.3634211797731,53.5153977144024,113042.719261562,0.0,1.0
2020-06-17,56.41,56.96,56.35,56.96,115530,52.8317043239313,53.3468157825054,52.7755103466324,53.3468157825054,123354.856395347,0.0,1.0
2020-06-18,56.45,56.55,56.12,56.33,100674,52.869166975464,52.9628236042956,52.5601001003196,52.756779020866,107492.658294341,0.0,1.0
2020-06-19,56.18,57.22,55.9,57.22,187003,52.6162940776186,53.5903230174677,52.3540555168899,53.5903230174677,199668.728559674,0.0,1.0
2020-06-22,56.47,56.5,55.75,55.96,155580,53.0782085710162,53.1064066630497,52.4014543622128,52.5988410064471,165521.837238445,0.2032,1.0
2020-06-23,56.73,57.2,56.7,57.1,114863,53.3225920353064,53.7643621438309,53.2943939432729,53.6703685037193,122202.948905512,0.0,1.0
2020-06-24,55.34,56.56,54.94,56.56,127591,52.0160804377552,53.1628028471167,51.6401058773089,53.1628028471167,135744.29062277,0.0,1.0
2020-06-25,55.99,55.99,54.85,55.42,165253,52.6270390984806,52.6270390984806,51.5555116012084,52.0912753498445,175812.959051066,0.0,1.0
2020-06-26,54.62,55.73,54.62,55.65,168238,51.3393262289518,52.3826556341904,51.3393262289518,52.3074607221012,178988.705831865,0.0,1.0
2020-06-29,55.28,55.347,54.42,55.11,135891,51.9596842536883,52.022659992563,51.1513389487286,51.7998950654986,144574.675306399,0.0,1.0
2020-06-30,56.39,56.55,55.5,55.5,84804,53.003013658927,53.1534034831055,52.1664702619338,52.1664702619338,90223.1256277741,0.0,1.0
2020-07-01,56.71,56.89,56.39,56.56,490353,53.3037933072841,53.4729818594849,53.003013658927,53.1628028471167,521687.424189377,0.0,1.0
2020-07-02,57.01,57.6,56.88,57.42,242580,53.5857742276188,54.1403367042772,53.4635824954738,53.9711481520764,258081.29115119,0.0,1.0
2020-07-06,57.95,58.06,57.68,57.93,180586,54.4693144446678,54.5727074487906,54.2155316163665,54.4505157166455,192125.76487686,0.0,1.0
2020-07-07,57.39,58.13,57.3,57.56,133019,53.9429500600429,54.6385029968687,53.8583557839424,54.1027392482326,141519.149425509,0.0,1.0
2020-07-08,57.91,57.91,57.24,57.43,183751,54.4317169886232,54.4317169886232,53.8019595998755,53.9805475160875,195493.013976099,0.0,1.0
2020-07-09,57.72,58.28,56.93,58.28,189689,54.2531290724111,54.7794934570361,53.5105793155296,54.7794934570361,201810.462681087,0.0,1.0
2020-07-10,58.25,58.26,57.39,57.76,105055,54.7512953650026,54.7606947290137,53.9429500600429,54.2907265284558,111768.200354061,0.0,1.0
2020-07-13,57.46,59.15,57.38,58.86,142156,54.008745608121,55.5972381260069,53.9335506960317,55.3246565696833,151240.019889886,0.0,1.0
2020-07-14,58.19,58.25,56.9,57.1,289499,54.6948991809356,54.7512953650026,53.4823812234961,53.6703685037193,307998.498256156,0.0,1.0
2020-07-15,58.83,58.98,58.26,58.98,131353,55.2964584776498,55.4374489378172,54.7606947290137,55.4374489378172,139746.689078169,0.0,1.0
2020-07-16,58.54,58.65,58.26,58.56,107735,55.0238769213262,55.1272699254489,54.7606947290137,55.0426756493485,114619.457095282,0.0,1.0
2020-07-17,58.79,58.93,58.4,58.87,105226,55.2588610216052,55.3904521177614,54.89228582517,55.3340559336944,111950.127556579,0.0,1.0
2020-07-20,59.46,59.59,58.75,58.95,203004,55.8886184103528,56.0108101424979,55.2212635655605,55.4092508457837,215976.314736813,0.0,1.0
2020-07-21,59.42,60.05,59.23,60.05,90962,55.8510209543082,56.4431808870112,55.6724330380962,56.4431808870112,96774.632721966,0.0,1.0
2020-07-22,59.79,59.8,59.32,59.32,202972,56.1987974227211,56.2081967867323,55.7570273141966,55.7570273141966,215942.269880201,0.0,1.0
2020-07-23,58.99,59.9,58.69,59.64,128510,55.4468483018284,56.3021904268439,55.1648673814936,56.0578069625537,136722.016348583,0.0,1.0
2020-07-24,58.57,58.76,58.1715,58.75,443005,55.0520750133597,55.2306629295717,54.677510357515,55.2212635655605,471313.803225462,0.0,1.0
2020-07-27,59.18,59.2,58.66,58.82,130760,55.6254362180404,55.6442349460627,55.1366692894601,55.2870591136387,139115.795329085,0.0,1.0
2020-07-28,58.7,59.18,58.64,59.11,113127,55.1742667455047,55.6254362180404,55.1178705614378,55.5596406699623,120356.015434334,0.0,1.0
2020-07-29,59.56,59.651,58.84,58.84,120366,55.9826120504644,56.068146262966,55.305857841661,55.305857841661,128057.600340935,0.0,1.0
2020-07-30,59.48,59.5186,58.64,58.85,104984,55.9074171383752,55.9436986834582,55.1178705614378,55.3152572056721,111692.663328454,0.0,1.0
2020-07-31,59.89,59.93,59.01,59.87,164959,56.2927910628327,56.3303885188773,55.4656470298507,56.2739923348104,175500.171930947,0.0,1.0
2020-08-03,60.47,60.59,60.22,60.39,172825,56.8379541754799,56.9507465436138,56.6029700752009,56.7627592633907,183868.823246782,0.0,1.0
2020-08-04,60.65,60.65,60.245,60.49,111666,57.0071427276808,57.0071427276808,56.6264684852288,56.8567529035022,118801.654949661,0.0,1.0
2020-08-05,61.06,61.08,60.87,61.02,86102,57.3925166521383,57.4113153801606,57.2139287359263,57.3549191960937,91604.0701240816,0.0,1.0
2020-08-06,61.41,61.46,60.84,61.04,94666,57.7214943925289,57.7684912125847,57.1857306438928,57.373717924116,100715.324874757,0.0,1.0
2020-08-07,61.38,61.47,60.925,61.39,156415,57.6932963004954,57.7778905765959,57.2656252379877,57.7026956645066,166410.195215654,0.0,1.0
2020-08-10,61.35,61.56,60.92,61.56,86462,57.6650982084619,57.8624848526963,57.2609255559821,57.8624848526963,91987.074760962,0.0,1.0
2020-08-11,60.84,61.71,60.67,61.5,133427,57.1857306438928,58.0034753128637,57.0259414557031,57.8060886686293,141953.221347307,0.0,1.0
2020-08-12,61.68,61.835,61.37,61.46,85849,57.9752772208302,58.1209673630032,57.6838969364843,57.7684912125847,91334.9029764963,0.0,1.0
2020-08-13,61.71,61.985,61.53,61.84,161954,58.0034753128637,58.2619578231706,57.8342867606628,58.1256670450087,172303.147114765,0.0,1.0
2020-08-14,61.63,61.78,61.49,61.76,162003,57.9282804007744,58.0692708609418,57.7966893046182,58.0504721329195,172355.278301452,0.0,1.0
2020-08-17,61.97,62.09,61.86,62.09,128213,58.2478587771538,58.3606511452877,58.1444657730311,58.3606511452877,136406.037523157,0.0,1.0
2020-08-18,62.19,62.32,61.78,62.32,113256,58.4546447853993,58.5768365175444,58.0692708609418,58.5768365175444,120493.258762549,0.0,1.0
2020-08-19,61.93,62.42,61.83,62.42,147915,58.2102613211092,58.670830157656,58.1162676809976,58.670830157656,157367.030178202,0.0,1.0
2020-08-20,62.24,62.3,61.563,61.72,96226,58.5016416054551,58.5580377895221,57.8653046618996,58.0128746768748,102375.011634572,0.0,1.0
2020-08-21,62.43,62.45,62.15,62.36,102604,58.6802295216671,58.6990282496895,58.4170473293547,58.614433973589,109160.577117968,0.0,1.0
2020-08-24,62.95,63.0,62.6066,63.0,139566,59.1689964502474,59.2159932703032,58.8462222901042,59.2159932703032,148484.514307886,0.0,1.0
2020-08-25,63.23,63.26,62.8408,63.15,193781,59.4321786425599,59.4603767345934,59.0663553952456,59.3569837304706,206163.948720293,0.0,1.0
2020-08-26,63.96,64.025,63.3492,63.53,133807,60.1183322153745,60.179428081447,59.5442190615729,59.7141595628947,142357.50401957,0.0,1.0
2020-08-27,64.12,64.4266,63.85,64.23,139162,60.2687220395531,60.5569065401352,60.0149392112518,60.3721150436758,148054.697993164,0.0,1.0
2020-08-28,64.5,64.5,64.13,64.48,190204,60.6258978719771,60.6258978719771,60.2781214035642,60.6070991439548,202358.372092179,0.0,1.0
2020-08-31,64.48,64.77,64.32,64.59,243200,60.6070991439548,60.8796807002784,60.4567093197762,60.7104921480775,258740.910248039,0.0,1.0
2020-09-01,65.09,65.09,64.44,64.65,249734,61.1804603486355,61.1804603486355,60.5695016879101,60.7668883321445,265692.444407417,0.0,1.0
2020-09-02,65.92,66.03,65.055,65.36,136986,61.9606075615617,62.0640005656845,61.1475625745964,61.4342431769368,145739.647743577,0.0,1.0
2020-09-03,63.39,65.56,62.91,65.56,211322,59.5825684667384,61.62223045716,59.1313989942028,61.62223045716,224825.849652287,0.0,1.0
2020-09-04,62.72,63.8004,61.1542,63.4,294456,58.9528110779908,59.9683183657564,57.4810586611234,59.5919678307496,313272.259325643,0.0,1.0
2020-09-08,60.84,61.9,60.84,61.63,327929,57.1857306438928,58.1820632290757,57.1857306438928,57.9282804007744,348884.24324313,0.0,1.0
2020-09-09,62.15,62.6,61.57,61.87,143974,58.4170473293547,58.8400187098568,57.8718842167074,58.1538651370422,153174.193306131,0.0,1.0
2020-09-10,61.15,62.8,61.01,62.71,115633,57.4771109282388,59.02800599008,57.3455198320825,58.9434117139796,123022.153267728,0.0,1.0
2020-09-11,61.07,61.6898,60.51,61.46,104541,57.4019160161495,57.9844885975611,56.8755516315246,57.7684912125847,111221.354844738,0.0,1.0
2020-09-14,62.1,62.37,61.765,61.92,135655,58.3700505092989,58.6238333376002,58.0551718149251,58.200861957098,144323.594488889,0.0,1.0
2020-09-15,62.51,62.7978,62.25,62.72,165631,58.7554244337564,59.0259381299976,58.5110409694663,58.9528110779908,176215.11391979,0.0,1.0
2020-09-16,62.13,62.94,62.09,62.87,165307,58.3982486013324,59.1595970862363,58.3606511452877,59.0938015381581,175870.409746598,0.0,1.0
2020-09-17,61.56,61.835,61.0,61.24,100488,57.8624848526963,58.1209673630032,57.3361204680714,57.5617052043392,106909.360974527,0.0,1.0
2020-09-18,60.91,61.84,60.41,61.84,129265,57.2515261919709,58.1256670450087,56.781557991413,58.1256670450087,137525.262184263,0.0,1.0
2020-09-21,60.18,60.18,59.11,59.97,205927,56.7468743382118,56.7468743382118,55.7379152896593,56.5488543380286,218385.364912603,0.1931,1.0
2020-09-22,60.83,60.89,59.93,60.64,209205,57.3597933863979,57.4163705293073,56.5111362427556,57.1806324338512,221861.680433071,0.0,1.0
2020-09-23,59.38,60.955,59.27,60.77,143955,55.992512432752,57.4776624341259,55.8887876707513,57.3032162434884,152664.124694643,0.0,1.0
2020-09-24,59.5,60.115,58.76,59.27,172314,56.105666718571,56.6855824333932,55.4078819560207,55.8887876707513,182738.814092131,0.0,1.0
2020-09-25,60.54,60.66,59.2644,59.52,130616,57.0863371956687,57.1994914814877,55.8835071374131,56.1245257662075,138518.129353725,0.0,1.0
2020-09-28,61.5,61.68,61.1801,61.46,150232,57.9915714822204,58.1613029109489,57.6899210152747,57.9538533869474,159320.876531733,0.0,1.0
2020-09-29,61.36,61.72,61.22,61.6,166237,57.859558148765,58.1990210062219,57.7275448153095,58.0858667204029,176294.162042745,0.0,1.0
2020-09-30,61.81,62.3983,61.43,61.56,188354,58.2838867205861,58.8386256068136,57.9255648154927,58.0481486251299,199749.217065991,0.0,1.0
2020-10-01,62.44,62.56,62.05,62.45,191819,58.8779467211357,58.9911010069546,58.510195292224,58.8873762449539,203423.845887963,0.0,1.0
2020-10-02,61.74,62.1,60.88,61.47,148593,58.2178800538584,58.5573429113153,57.4069410054891,57.9632829107657,157582.718771498,0.0,1.0
2020-10-05,62.93,62.93,62.26,62.26,130431,59.3399933882298,59.3399933882298,58.7082152924072,58.7082152924072,138321.937050099,0.0,1.0
2020-10-06,62.1,63.4154,61.98,63.08,294269,58.5573429113153,59.7977024743675,58.4441886254963,59.4814362455035,312071.962139334,0.0,1.0
2020-10-07,63.21,63.3199,62.59,62.59,156901,59.6040200551407,59.7076505219032,59.0193895784094,59.0193895784094,166393.343952723,0.0,1.0
2020-10-08,63.67,63.83,63.46,63.71,197303,60.0377781507801,60.188650531872,59.8397581505969,60.0754962460531,209239.622066807,0.0,1.0
2020-10-09,64.33,64.37,63.974,64.12,325591,60.6601267227844,60.6978448180574,60.3244356748548,60.4621067226012,345288.909891657,0.0,1.0
2020-10-12,65.4,65.675,64.765,65.02,180667,61.6690857713368,61.9283976763386,61.0703110088781,61.3107638662434,191597.161725588,0.0,1.0
2020-10-13,65.15,65.56,64.95,65.56,144901,61.4333476758807,61.8199581524288,61.2447571995157,61.8199581524288,153667.356690483,0.0,1.0
2020-10-14,64.62,65.4154,64.49,65.12,229276,60.9335829135136,61.6836072380169,60.8109991038763,61.4050591044259,243146.954628106,0.0,1.0
2020-10-15,64.545,64.66,63.64,64.07,190933,60.8628614848767,60.9713010087865,60.0094895793253,60.41495910351,202484.243828434,0.0,1.0
2020-10-16,64.49,65.1146,64.49,64.91,184500,60.8109991038763,61.3999671615641,60.8109991038763,61.2070391042427,195662.054156935,0.0,1.0
2020-10-19,63.54,64.9,63.36,64.81,120661,59.9151943411429,61.1976095804245,59.7454629124144,61.1127438660603,127960.862420759,0.0,1.0
2020-10-20,63.74,64.35,63.6,63.71,171345,60.1037848175078,60.6789857704209,59.9717714840523,60.0754962460531,181711.190620705,0.0,1.0
2020-10-21,63.56,64.13,63.515,63.85,90501,59.9340533887794,60.4715362464194,59.8916205315972,60.2075095795085,95976.2144349962,0.0,1.0
2020-10-22,63.82,63.96,63.13,63.77,119401,60.1792210080538,60.3112343415092,59.5285838645947,60.1320733889625,126624.633758223,0.0,1.0
2020-10-23,64.13,64.2,63.635,64.2,107313,60.4715362464194,60.5375429131472,60.0047748174162,60.5375429131472,113805.322589394,0.0,1.0
2020-10-26,62.96,63.69,62.25,63.58,250663,59.3682819596845,60.0566371984166,58.698785768589,59.9529124364158,265827.845426232,0.0,1.0
2020-10-27,62.86,63.179,62.79,63.17,114158,59.273986721502,59.5747885313041,59.2079800547743,59.5663019598677,121064.437823563,0.0,1.0
2020-10-28,60.74,61.87,60.68,61.87,442105,57.2749276720336,58.3404638634956,57.2183505291242,58.3404638634956,468851.883214374,0.0,1.0
2020-10-29,61.33,61.965,60.5533,60.81,225525,57.8312695773102,58.4300443397689,57.098878462347,57.3409343387614,239169.023109717,0.0,1.0
2020-10-30,60.54,61.25,59.85,61.09,221278,57.0863371956687,57.7558333867642,56.4357000522096,57.6049610056723,234665.084117823,0.0,1.0
2020-11-02,61.075,61.52,60.48,61.25,201509,57.5908167199449,58.0104305298569,57.0297600527592,57.7558333867642,213700.080602222,0.0,1.0
2020-11-03,62.3,62.62,61.57,61.83,219436,58.7459333876802,59.0476781498641,58.0575781489482,58.3027457682226,232711.645073069,0.0,1.0
2020-11-04,63.87,64.5436,63.11,63.11,171486,60.226368627145,60.8615413515421,59.5097248169582,59.5097248169582,181860.720971036,0.0,1.0
2020-11-05,65.31,65.52,64.9163,65.06,211326,61.5842200569726,61.7822400571558,61.2129797042482,61.3484819615164,224110.998681672,0.0,1.0
2020-11-06,65.26,65.4244,64.74,65.41,2358879,61.5370724378814,61.6920938094534,61.0467371993325,61.6785152951551,2501588.67559706,0.0,1.0
2020-11-09,65.56,67.63,65.46,67.03,193844,61.8199581524288,63.771869582806,61.7256629142463,63.2060981537111,205571.356238466,0.0,1.0
2020-11-10,65.27,65.65,64.525,65.6,147533,61.5465019616996,61.904823866793,60.8440024372402,61.8576762477018,156458.589896668,0.0,1.0
2020-11-11,65.9,65.984,65.55,65.87,221199,62.1405619622492,62.2197699623225,61.8105286286105,62.1122733907945,234581.30470168,0.0,1.0
2020-11-12,65.32,65.9,64.955,65.9,155202,61.5936495807909,62.1405619622492,61.2494719614248,62.1405619622492,164591.556256177,0.0,1.0
2020-11-13,66.08,66.2044,65.5,65.82,157692,62.3102933909776,62.4275966672767,61.7633810095193,62.0651257717032,167232.198613092,0.0,1.0
2020-11-16,66.76,66.78,66.28,66.78,219496,62.9515010106185,62.970360058255,62.4988838673426,62.970360058255,232775.27500938,0.0,1.0
2020-11-17,66.54,66.78,66.13,66.55,1694545,62.744051486617,62.970360058255,62.3574410100689,62.7534810104353,1797063.17377433,0.0,1.0
2020-11-18,65.83,66.77,65.83,66.77,1515423,62.0745552955215,62.9609305344367,62.0745552955215,62.9609305344367,1607104.48290876,0.0,1.0
2020-11-19,66.2,66.31,65.6,65.92,1372026,62.4234476767966,62.5271724387973,61.8576762477018,62.1594210098857,1455032.11662181,0.0,1.0
2020-11-20,65.87,66.34,65.87,66.34,713658,62.1122733907945,62.5554610102521,62.1122733907945,62.5554610102521,756833.551466288,0.0,1.0
2020-11-23,66.31,66.5,65.84,66.49,1286850,62.5271724387973,62.706333391344,62.0839848193397,62.6969038675258,1364703.05903443,0.0,1.0
2020-11-24,67.22,67.3,66.45,66.88,1310668,63.3852591062578,63.4606952968038,62.6591857722528,63.0646552964374,1389962.0227521,0.0,1.0
2020-11-25,67.26,67.3183,66.91,67.31,1081036,63.4229772015308,63.4779513253912,63.0929438678922,63.4701248206221,1146437.53050188,0.0,1.0
2020-11-27,67.63,67.8,67.41,67.5,244714,63.771869582806,63.9321714877162,63.5644200588045,63.6492857731688,259518.937240977,0.0,1.0
2020-11-30,67.34,67.6126,66.705,67.59,556247,63.4984133920768,63.7554622113622,62.8996386296181,63.734151487533,589899.35305492,0.0,1.0
2020-12-01,68.1,68.3584,67.9198,68.11,247275,64.2150572022636,64.4587160977271,64.0451371830588,64.2244867260818,262234.875022527,0.0,1.0
2020-12-02,68.13,68.14,67.645,67.9,165452,64.2433457737183,64.2527752975366,63.7860138685333,64.0264667258987,175461.670376007,0.0,1.0
2020-12-03,68.18,68.44,68.0,68.1,263467,64.2904933928096,64.535661012084,64.1207619640811,64.2150572022636,279406.473835042,0.0,1.0
2020-12-04,68.8,68.8,68.31,68.44,316356,64.8751238695409,64.8751238695409,64.4130772024468,64.535661012084,335495.202194425,0.0,1.0
2020-12-07,68.79,68.87,68.55,68.87,209106,64.8656943457227,64.9411305362686,64.6393857740847,64.9411305362686,221756.691038158,0.0,1.0
2020-12-08,69.05,69.08,68.4869,68.76,171923,65.1108619649971,65.1391505364518,64.5798854787916,64.8374057742679,182324.15900717,0.0,1.0
2020-12-09,68.25,69.21,68.03,69.21,285044,64.3565000595373,65.261734346089,64.1490505355359,65.261734346089,302288.859431488,0.0,1.0
2020-12-10,68.32,68.4443,67.74,67.97,198911,64.422506726265,64.5397157073258,63.8755943448067,64.0924733926264,210944.904359947,0.0,1.0
2020-12-11,68.26,68.28,67.65,68.23,331215,64.3659295833556,64.384788630992,63.7907286304425,64.3376410119008,351253.155921893,0.0,1.0
2020-12-14,68.21,69.02,68.15,68.92,271452,64.3187819642643,65.0825733935423,64.2622048213548,64.9882781553599,287874.557859124,0.0,1.0
2020-12-15,69.11,69.11,68.45,68.91,220563,65.1674391079066,65.1674391079066,64.5450905359022,64.9788486315416,233906.827376781,0.0,1.0
2020-12-16,69.29,69.43,69.0,69.31,330153,65.337170536635,65.4691838700905,65.0637143459058,65.3560295842715,350126.906049185,0.0,1.0
2020-12-17,69.82,69.82,69.52,69.8,386385,65.8369352990021,65.8369352990021,65.5540495844547,65.8180762513656,409760.88236004,0.0,1.0
2020-12-18,69.43,69.82,68.93,69.78,586994,65.694266603632,66.0632823601554,65.2211694798841,66.0254345902556,620373.67227031,0.2387,1.0
2020-12-21,69.24,69.34,68.13,69.07,400086,65.5144896966078,65.6091091213574,64.4642140818875,65.3536366745335,422837.066552536,0.0,1.0
2020-12-22,69.34,69.57,69.0,69.57,369858,65.6091091213574,65.8267337982814,65.2874030772088,65.8267337982814,390890.138022795,0.0,1.0
2020-12-23,69.31,69.685,69.28,69.66,286184,65.5807232939325,65.9355461367435,65.5523374665077,65.911891280556,302457.979170156,0.0,1.0
2020-12-24,69.58,69.58,69.28,69.55,140503,65.8361957407564,65.8361957407564,65.5523374665077,65.8078099133315,148492.764960111,0.0,1.0
2020-12-28,70.03,70.11,69.83,70.0,281094,66.2619831521295,66.3376786919292,66.0727443026303,66.2335973247046,297078.534078969,0.0,1.0
2020-12-29,69.81,70.41,69.63,70.41,338502,66.0538204176804,66.6215369661779,65.8835054531312,66.6215369661779,357751.065276382,0.0,1.0
2020-12-30,69.91,70.1,69.82,70.09,224038,66.14843984243,66.3282167494542,66.0632823601554,66.3187548069792,236778.019516547,0.0,1.0
2020-12-31,70.17,70.29,69.735,69.94,221880,66.3944503467789,66.5079936564784,65.9828558491182,66.1768256698549,234497.303896354,0.0,1.0
2021-01-04,69.3,70.74,68.51,70.74,447716,65.5712613514576,66.9337810678515,64.8237678959359,66.9337810678515,473175.567474581,0.0,1.0
2021-01-05,69.72,69.83,69.12,69.18,239810,65.9686629354058,66.0727443026303,65.4009463869083,65.4577180417581,253446.901241142,0.0,1.0
2021-01-06,70.11,70.76,69.26,69.5,624342,66.3376786919292,66.9527049528014,65.5334135815578,65.7605002009567,659845.48273507,0.0,1.0
2021-01-07,71.35,71.45,70.65,70.65,323317,67.5109595588239,67.6055789835735,66.8486235855769,66.8486235855769,341702.563565249,0.0,1.0
2021-01-08,71.8,71.84,70.9867,71.84,367553,67.936746970197,67.9745947400969,67.1672071887087,67.9745947400969,388454.063182876,0.0,1.0
2021-01-11,71.3,71.63,71.05,71.34,263549,67.4636498464491,67.7758939481227,67.2271012845752,67.501497616349,278535.829928701,0.0,1.0
2021-01-12,71.37,71.4749,70.9,71.3,259723,67.5298834437738,67.6291392203362,67.0851721474508,67.4636498464491,274492.262754069,0.0,1.0
2021-01-13,71.51,71.679,71.15,71.5,282913,67.6623506384232,67.82225746625,67.3217207093248,67.6528886959483,299000.972314897,0.0,1.0
2021-01-14,71.22,71.735,71.13,71.72,305282,67.3879543066495,67.8752443441098,67.3027968243749,67.8610514303974,322641.995349228,0.0,1.0
2021-01-15,70.75,71.15,70.42,71.05,318181,66.9432430103265,67.3217207093248,66.6309989086529,67.2271012845752,336274.502663808,0.0,1.0
2021-01-19,71.26,71.5,70.94,71.33,377491,67.4258020765493,67.6528886959483,67.1230199173506,67.492035673874,398957.191928694,0.0,1.0
2021-01-20,72.35,72.47,71.6,71.71,957671,68.4571538063197,68.5706971160192,67.7475081206979,67.8515894879224,1012129.38308872,0.0,1.0
2021-01-21,72.45,72.66,72.2114,72.66,249691,68.5517732310693,68.7504740230434,68.3260112836168,68.7504740230434,263889.788656862,0.0,1.0
2021-01-22,72.3,72.44,72.0499,72.13,240094,68.4098440939449,68.5423112885943,68.1732009126462,68.2489910718706,253747.051026191,0.0,1.0
2021-01-25,72.47,72.7199,71.35,72.66,514774,68.5706971160192,68.8071510584684,67.5109595588239,68.7504740230434,544046.850171001,0.0,1.0
2021-01-26,72.3,72.76,72.28,72.74,438631,68.4098440939449,68.845093447793,68.390920208995,68.826169562843,463573.94494935,0.0,1.0
2021-01-27,70.48,71.75,70.01,71.71,333837,66.6877705635026,67.8894372578222,66.2430592671796,67.8515894879224,352820.787997328,0.0,1.0
2021-01-28,71.08,71.8347,70.8023,70.96,226843,67.2554871120001,67.9695799105851,66.9927289694705,67.1419438023006,239742.527076621,0.0,1.0
2021-01-29,69.79,71.04,69.37,71.04,385623,66.0348965327305,67.2176393421002,65.6374949487823,67.2176393421002,407551.621689308,0.0,1.0
2021-02-01,71.09,71.225,70.05,70.6,336068,67.264949054475,67.3926852778869,66.2809070370794,66.8013138732021,355178.654794663,0.0,1.0
2021-02-02,72.21,72.42,71.58,71.83,290665,68.3246866116703,68.5233874036444,67.7285842357479,67.9651327976219,307193.793208192,0.0,1.0
2021-02-03,72.11,72.52,71.9,72.52,317552,68.2300671869207,68.618006828394,68.0313663949466,68.618006828394,335609.734301852,0.0,1.0
2021-02-04,72.97,72.97,72.29,72.44,771085,69.0437942397671,69.0437942397671,68.40038215147,68.5423112885943,814933.088042726,0.0,1.0
2021-02-05,73.35,73.42,73.01,73.42,351765,69.4033480538155,69.4695816511402,69.0816420096669,69.4695816511402,371768.271611236,0.0,1.0
2021-02-08,73.93,73.93,73.5,73.8,195320,69.952140717363,69.952140717363,69.5452771909399,69.8291354651886,206426.957801676,0.0,1.0
2021-02-09,73.9,74.0199,73.7262,73.86,407457,69.9237548899382,70.0372035802129,69.7593063297234,69.8859071200383,430627.221713073,0.0,1.0
2021-02-10,73.89,74.36,73.34,74.36,249782,69.9142929474632,70.3590042437862,69.3938861113405,70.3590042437862,263985.96341193,0.0,1.0
2021-02-11,74.16,74.28,73.6,74.28,340839,70.1697653942871,70.2833087039866,69.6398966156894,70.2833087039866,360220.95981039,0.0,1.0
2021-02-12,74.47,74.47,73.91,74.12,227714,70.4630856110108,70.4630856110108,69.9332168324131,70.1319176243872,240663.056875132,0.0,1.0
2021-02-16,74.29,74.9,74.0701,74.9,248836,70.2927706464615,70.8699491374339,70.0847025314372,70.8699491374339,262986.168705396,0.0,1.0
2021-02-17,74.14,74.15,73.5,74.02,237723,70.1508415093372,70.1603034518121,69.5452771909399,70.0372981996376,251241.223067212,0.0,1.0
2021-02-18,73.72,73.95,73.175,73.67,454318,69.7534399253889,69.9710646023129,69.2377640605037,69.7061302130141,480152.993111519,0.0,1.0
2021-02-19,73.78,74.18,73.66,74.18,235293,69.8102115802387,70.188689279237,69.6966682705392,70.188689279237,248673.040047254,0.0,1.0
2021-02-22,72.91,73.4399,72.86,73.23,290276,68.9870225849173,69.4884109166653,68.9397128725426,69.289804744116,306782.672551911,0.0,1.0
2021-02-23,72.88,73.06,71.34,72.29,305513,68.9586367574925,69.1289517220417,67.501497616349,68.40038215147,322886.13126594,0.0,1.0
2021-02-24,73.51,73.63,72.26,72.8,230194,69.5547391334148,69.6682824431143,68.3719963240451,68.8829412176928,243284.083167105,0.0,1.0
2021-02-25,71.63,73.58,71.32,73.38,259848,67.7758939481227,69.6209727307395,67.482573731399,69.4317338812403,274624.370934108,0.0,1.0
2021-02-26,71.42,72.4,70.97,72.03,347313,67.5771931561486,68.5044635186945,67.1514057447755,68.1543716471211,367063.106670968,0.0,1.0
2021-03-01,73.3,73.47,72.48,72.59,277372,69.3560383414407,69.516891363515,68.5801590584942,68.6842404257187,293144.880910129,0.0,1.0
2021-03-02,72.55,73.48,72.5,73.48,202476,68.6463926558189,69.5263533059899,68.5990829434441,69.5263533059899,213989.886892546,0.0,1.0
2021-03-03,71.35,72.525,71.27,72.5,473133,67.5109595588239,68.6227377996315,67.4352640190243,68.5990829434441,500037.916370983,0.0,1.0
2021-03-04,70.16,71.611,69.25,71.17,309038,66.3849884043039,67.7579162574203,65.5239516390828,67.3406445942747,326611.581943039,0.0,1.0
2021-03-05,71.44,71.55,69.0771,70.94,301745,67.5961170410985,67.7001984083231,65.3603546536908,67.1230199173506,318903.862286846,0.0,1.0
2021-03-08,70.86,72.11,70.79,71.73,279355,67.047324377551,68.2300671869207,66.9810907802263,67.8705133728723,295240.645078267,0.0,1.0
2021-03-09,72.14,72.63,71.67,71.67,277619,68.2584530143456,68.7220881956185,67.8137417180226,67.8137417180226,293405.926673886,0.0,1.0
2021-03-10,72.49,72.94,72.31,72.77,250431,68.5896210009691,69.0154084123422,68.4193060364199,68.8545553902679,264671.869082693,0.0,1.0
2021-03-11,73.56,73.8472,73.05,73.19,210613,69.6020488457896,69.8737958336704,69.1194897795667,69.2519569742162,222589.600980362,0.0,1.0
2021-03-12,73.57,73.58,72.95,73.37,240517,69.6115107882646,69.6209727307395,69.0248703548172,69.4222719387654,254194.105107443,0.0,1.0
2021-03-15,74.16,74.175,73.28,73.78,196041,70.1697653942871,70.1839583079995,69.3371144564908,69.8102115802387,207188.957784141,0.0,1.0
2021-03-16,74.06,74.49,73.83,74.44,345133,70.0751459695375,70.4820094959607,69.8575212926135,70.4346997835859,364759.140011089,0.0,1.0
2021-03-17,74.27,74.43,73.415,73.82,191936,70.2738467615116,70.4252378411109,69.4648506799027,69.8480593501385,202850.525151661,0.0,1.0
2021-03-18,72.98,74.04,72.8634,73.83,163348,69.0532561822421,70.0562220845876,68.942929932984,69.8575212926135,172636.855944031,0.0,1.0
2021-03-19,72.82,73.1265,72.3,72.91,187454,69.0493767858273,69.3400062006152,68.5563024116357,69.1347165813605,197690.419746146,0.1559,1.0
2021-03-22,73.42,73.68,72.98,73.12,425544,69.6183087560484,69.8648459431441,69.2010919778863,69.3338427709378,448781.95173458,0.0,1.0
2021-03-23,72.72,73.4999,72.55,73.43,231267,68.9545547907905,69.6940715300828,68.7933573992278,69.627790955552,243895.94408992,0.0,1.0
2021-03-24,71.96,73.24,71.96,73.14,265940,68.2339076285105,69.447629164982,68.2339076285105,69.3528071699452,280462.35464322,0.0,1.0
2021-03-25,72.44,72.56,71.29,71.57,245017,68.6890532046873,68.8028395987315,67.5986002617637,67.8641018478668,258396.799081063,0.0,1.0
2021-03-26,73.63,73.66,72.46,72.49,163694,69.8174349456257,69.8458815441368,68.7080176036947,68.7364642022057,172632.942321453,0.0,1.0
2021-03-29,73.26,73.5413,72.84,73.47,398004,69.4665935639894,69.7333278360281,69.0683411848347,69.6657197535668,419738.057446868,0.0,1.0
2021-03-30,73.22,73.3596,72.805,72.96,195040,69.4286647659747,69.5610362710461,69.0351534865718,69.1821275788789,205690.673270713,0.0,1.0
2021-03-31,73.75,74.08,73.32,73.32,286450,69.9312213396699,70.2441339232915,69.5234867610115,69.5234867610115,302092.357251825,0.0,1.0
2021-04-01,74.71,74.71,74.2,74.35,260289,70.8415124920236,70.8415124920236,70.3579203173357,70.500153309891,274502.766893769,0.0,1.0
2021-04-05,75.72,75.76,75.26,75.47,281425,71.7992146418957,71.8371434399104,71.3630334647262,71.5621596543036,296792.953882335,0.0,1.0
2021-04-06,75.68,75.9482,75.57,75.73,380937,71.761285843881,72.0155984345698,71.6569816493404,71.8086968413994,401739.068928044,0.0,1.0
2021-04-07,75.71,75.83,75.49,75.8,285832,71.789732442392,71.9035188364362,71.581124053311,71.8750722379252,301440.60973295,0.0,1.0
2021-04-08,76.22,76.22,75.86,75.9,157275,72.2733246170799,72.2733246170799,71.9319654349473,71.969894232962,165863.41590777,0.0,1.0
2021-04-09,76.77,76.77,76.02,76.02,146606,72.7948455897825,72.7948455897825,72.0836806270062,72.0836806270062,154611.80704228,0.0,1.0
2021-04-12,76.82,76.8412,76.44,76.82,306158,72.8422565873009,72.8623588502488,72.4819330061609,72.8422565873009,322876.564536583,0.0,1.0
2021-04-13,77.15,77.23,76.82,76.98,259104,73.1551691709225,73.231026766952,72.8422565873009,72.9939717793599,273253.056845442,0.0,1.0
2021-04-14,76.76,77.38,76.63,77.26,417224,72.7853633902788,73.3732597595072,72.6620947967309,73.259473365463,440007.616205395,0.0,1.0
2021-04-15,77.67,77.6984,77.08,77.09,256306,73.6482435451141,73.6751729917046,73.0887937743967,73.0982759739004,270302.264680699,0.0,1.0
2021-04-16,77.91,78.01,77.63,78.01,210347,73.8758163332025,73.9706383282393,73.6103147470993,73.9706383282393,221833.552350671,0.0,1.0
2021-04-19,77.43,77.81,77.135,77.81,220492,73.4206707570257,73.7809943381657,73.140945871667,73.7809943381657,232532.546815044,0.0,1.0
2021-04-20,76.82,77.39,76.5,77.35,219621,72.8422565873009,73.3827419590109,72.538826203183,73.3448131609962,231613.983564332,0.0,1.0
2021-04-21,77.63,77.65,76.68,76.83,228151,73.6103147470993,73.6292791461067,72.7095057942494,72.8517387868046,240609.786697019,0.0,1.0
2021-04-22,77.05,77.855,76.73,77.79,519036,73.0603471758857,73.8236642359322,72.7569167917678,73.7620299391583,547379.328813259,0.0,1.0
2021-04-23,77.93,78.18,77.145,77.16,200351,73.8947807322099,74.131835719802,73.1504280711707,73.1646513704262,211291.694424019,0.0,1.0
2021-04-26,78.25,78.3089,77.98,78.12,152838,74.1982111163278,74.2540612714045,73.9421917297283,74.0749425227799,161184.121828083,0.0,1.0
2021-04-27,78.16,78.37,77.99,78.37,173030,74.1128713207946,74.311997510372,73.951673929232,74.311997510372,182478.759208529,0.0,1.0
2021-04-28,78.07,78.345,77.94,78.06,173160,74.0275315252614,74.2882920116128,73.9042629317135,74.0180493257578,182615.858201173,0.0,1.0
2021-04-29,78.38,78.69,77.73,78.69,195584,74.3214797098756,74.6154278944899,73.7051367421362,74.6154278944899,206264.379824545,0.0,1.0
2021-04-30,77.82,78.06,77.66,78.05,285312,73.7904765376693,74.0180493257578,73.6387613456104,74.0085671262541,300892.213762376,0.0,1.0
2021-05-03,77.83,78.3,77.725,78.3,253781,73.799958737173,74.2456221138462,73.7003956423843,74.2456221138462,267639.380400507,0.0,1.0
2021-05-04,77.19,77.54,76.41,77.54,256938,73.1930979689372,73.5249749515662,72.4534864076499,73.5249749515662,270968.776706474,0.0,1.0
2021-05-05,77.09,77.59,76.93,77.59,231600,73.0982759739004,73.5723859490846,72.9465607818415,73.5723859490846,244247.128432615,0.0,1.0
2021-05-06,77.55,77.55,76.53,77.22,319993,73.5344571510699,73.5344571510699,72.5672728016941,73.2215445674483,337467.061176761,0.0,1.0
2021-05-07,78.16,78.3,77.68,77.87,231036,74.1128713207946,74.2456221138462,73.6577257446178,73.8378875351878,243652.329726069,0.0,1.0
2021-05-10,77.11,78.29,77.07,78.29,272173,73.1172403729078,74.2361399143425,73.079311574893,74.2361399143425,287035.724036659,0.0,1.0
2021-05-11,76.52,76.69,75.7,76.22,498395,72.5577906021904,72.718987993753,71.7802502428883,72.2733246170799,525611.172604375,0.0,1.0
2021-05-12,74.78,76.32,74.62,76.23,353844,70.9078878885494,72.3681466121167,70.7561726964905,72.2828068165836,373166.584253499,0.0,1.0
2021-05-13,75.66,76.0,75.12,75.29,542625,71.7423214448736,72.0647162279988,71.2302826716746,71.3914800632373,572256.468332244,0.0,1.0
2021-05-14,76.89,77.0326,75.73,76.1,270842,72.9086319838267,73.0438481487493,71.8086968413994,72.1595382230357,285632.041273516,0.0,1.0
2021-05-17,76.62,76.8,76.18,76.76,394200,72.6526125972273,72.8232921882936,72.2353958190652,72.7853633902788,415726.330000591,0.0,1.0
2021-05-18,76.04,76.84,76.02,76.84,388242,72.1026450260136,72.8612209863083,72.0836806270062,72.8612209863083,409442.977706975,0.0,1.0
2021-05-19,75.9,75.9,74.85,75.01,165835,71.969894232962,71.969894232962,70.9742632850752,71.1259784771341,174890.857269528,0.0,1.0
2021-05-20,76.82,77.01,76.1,76.21,239498,72.8422565873009,73.0224183778709,72.1595382230357,72.2638424175762,252576.419539527,0.0,1.0
2021-05-21,76.73,77.293,76.68,77.2,223927,72.7569167917678,73.2907646238252,72.7095057942494,73.2025801684409,236155.12404374,0.0,1.0
2021-05-24,77.52,77.72,77.0673,77.19,252904,73.5060105525588,73.6956545426325,73.0767513810271,73.1930979689372,266714.489503982,0.0,1.0
2021-05-25,77.35,77.8,77.2581,77.63,292879,73.3448131609962,73.771512138662,73.2576717475573,73.6103147470993,308872.429741865,0.0,1.0
2021-05-26,77.58,77.7,77.365,77.62,464738,73.5629037495809,73.6766901436251,73.3590364602517,73.6008325475957,490116.243408967,0.0,1.0
2021-05-27,77.66,77.8851,77.63,77.66,104042,73.6387613456104,73.8522056564383,73.6103147470993,73.6387613456104,109723.487635519,0.0,1.0
2021-05-28,77.76,78.0464,77.74,77.84,171017,73.7335833406472,74.0051535344328,73.7146189416399,73.8094409366767,180355.834037826,0.0,1.0
2021-06-01,77.69,78.35,77.5401,78.35,281281,73.6672079441214,74.2930331113646,73.5250697735612,74.2930331113646,296641.090382791,0.0,1.0
2021-06-02,77.73,77.89,77.495,77.89,255391,73.7051367421362,73.8568519341951,73.4823050537996,73.8568519341951,269337.298694016,0.0,1.0
2021-06-03,77.33,77.57,76.9293,77.57,230543,73.3258487619888,73.5534215500772,72.9458970278762,73.5534215500772,243132.40816166,0.0,1.0
2021-06-04,78.08,78.1218,77.55,77.55,275077,74.0370137247651,74.0766493186905,73.5344571510699,73.5344571510699,290098.304610788,0.0,1.0
2021-06-07,78.16,78.17,77.9,78.0,179966,74.1128713207946,74.1223535202983,73.8663341336988,73.9611561287357,189793.517769879,0.0,1.0
2021-06-08,78.26,78.38,77.8605,78.23,302438,74.2076933158314,74.3214797098756,73.8288794456593,74.1792467173204,318953.424131707,0.0,1.0
2021-06-09,78.06,78.43,78.06,78.24,144785,74.0180493257578,74.3688907073941,74.0180493257578,74.1887289168241,152691.366537635,0.0,1.0
2021-06-10,78.57,78.66,78.105,78.2,333237,74.5016415004456,74.5869812959788,74.0607192235243,74.1508001188093,351434.284704229,0.0,1.0
2021-06-11,78.81,78.81,78.47,78.55,168720,74.7292142885341,74.7292142885341,74.4068195054088,74.4826771014383,177933.400298579,0.0,1.0
2021-06-14,79.04,79.04,78.63,78.9,241014,74.9473048771188,74.9473048771188,74.5585346974677,74.8145540840672,254175.204715278,0.0,1.0
2021-06-15,78.74,79.08,78.564,79.08,178363,74.6628388920083,74.9852336751335,74.4959521807434,74.9852336751335,188102.981729821,0.0,1.0
2021-06-16,78.36,78.76,77.93,78.68,240288,74.3025153108683,74.6818032910157,73.8947807322099,74.6059456949862,253409.559571745,0.0,1.0
2021-06-17,78.52,78.65,77.9712,78.35,239010,74.4542305029272,74.5774990964751,73.933847394165,74.2930331113646,252061.771013296,0.0,1.0
2021-06-18,77.43,77.93,77.37,77.93,178103,73.5910658821069,74.0662761745136,73.5340406470181,74.0662761745136,187393.878926723,0.1797,1.0
2021-06-21,78.4,78.4064,77.48,77.78,160469,74.5129738493759,74.5190565411187,73.6385869113475,73.9237130867916,168839.987858106,0.0,1.0
2021-06-22,78.89,79.01,78.2511,78.27,202967,74.9786799359345,75.0927304061122,74.3714562242972,74.3894191733502,213554.928463418,0.0,1.0
2021-06-23,78.82,79.0751,78.71,79.02,370274,74.9121504949976,75.1546027861835,74.8076042306681,75.1022346119603,389589.62581042,0.0,1.0
2021-06-24,79.36,79.45,79.17,79.17,162958,75.4253776107969,75.5109154634301,75.2447976996823,75.2447976996823,171458.82844276,0.0,1.0
2021-06-25,79.65,79.71,79.44,79.46,209079,75.7009995803928,75.7580248154816,75.5014112575819,75.5204196692782,219985.765608217,0.0,1.0
2021-06-28,79.94,79.95,79.62,79.84,217889,75.9766215499887,75.9861257558368,75.6724869628484,75.8815794915073,229255.345982182,0.0,1.0
2021-06-29,80.04,80.129,79.92,80.01,339235,76.07166360847,76.1562510405184,75.9576131382924,76.0431509909256,356931.452685843,0.0,1.0
2021-06-30,79.98,80.015,79.87,79.98,143370,76.0146383733812,76.0479030938497,75.9100921090517,76.0146383733812,150849.005472812,0.0,1.0
2021-07-01,80.34,80.34,79.94,79.94,199527,76.3567897839141,76.3567897839141,75.9766215499887,75.9766215499887,209935.478237942,0.0,1.0
2021-07-02,80.92,80.96,80.49,80.49,268080,76.9080337231059,76.9460505464984,76.4993528716361,76.4993528716361,282064.597803944,0.0,1.0
2021-07-06,80.92,81.09,80.29,81.09,366957,76.9080337231059,77.0696052225242,76.3092687546734,77.0696052225242,386099.59197382,0.0,1.0
2021-07-07,81.11,81.2518,80.57,81.09,3142695,77.0886136342204,77.223383273147,76.5753865184212,77.0696052225242,3306636.08324181,0.0,1.0
2021-07-08,80.4,80.53,79.675,80.08,153297,76.4138150190029,76.5373696950286,75.7247600950131,76.1096804318626,161293.855004294,0.0,1.0
2021-07-09,81.29,81.33,80.64,80.7,206379,77.2596893394869,77.2977061628794,76.6419159593581,76.6989411944469,217144.918047523,0.0,1.0
2021-07-12,81.54,81.565,81.21,81.39,168979,77.4972944856902,77.5210550003106,77.1836556927018,77.3547313979682,177793.918503106,0.0,1.0
2021-07-13,81.21,81.67,81.145,81.51,344845,77.1836556927018,77.620849161716,77.1218783546889,77.4687818681458,362834.102617506,0.0,1.0
2021-07-14,81.2,81.65,81.0,81.47,281067,77.1741514868536,77.6018407500197,76.984067369891,77.4307650447533,295729.074570878,0.0,1.0
2021-07-15,80.88,81.09,80.44,81.02,187686,76.8700168997133,77.0696052225242,76.4518318423954,77.0030757815872,197476.783435657,0.0,1.0
2021-07-16,80.34,81.34,80.25,81.12,227845,76.3567897839141,77.3072103687275,76.2712519312808,77.0981178400686,239730.708320798,0.0,1.0
2021-07-19,79.36,79.52,78.785,79.52,244412,75.4253776107969,75.577444904367,74.8788857745291,75.577444904367,257161.938520059,0.0,1.0
2021-07-20,80.57,80.8,79.32,79.5,207319,76.5753865184212,76.7939832529282,75.3873607874043,75.5584364926707,218133.95386495,0.0,1.0
2021-07-21,81.2,81.2,80.63,80.63,211282,77.1741514868536,77.1741514868536,76.63241175351,76.63241175351,222303.68678459,0.0,1.0
2021-07-22,81.38,81.405,81.02,81.11,106267,77.3452271921201,77.3689877067404,77.0030757815872,77.0886136342204,111810.49916007,0.0,1.0
2021-07-23,82.28,82.29,81.63,81.63,212922,78.2006057184522,78.2101099243003,77.5828323383234,77.5828323383234,224029.23863627,0.0,1.0
2021-07-26,82.32,82.32,82.08,82.24,210550,78.2386225418447,78.2386225418447,78.0105216014895,78.1625888950596,221533.501445913,0.0,1.0
2021-07-27,81.81,82.32,81.16,82.02,165563,77.7539080435899,78.2386225418447,77.1361346634611,77.9534963664007,174199.720255947,0.0,1.0
2021-07-28,81.92,82.14,81.61,81.81,184072,77.8584543079193,78.0675468365783,77.5638239266272,77.7539080435899,193674.256367381,0.0,1.0
2021-07-29,82.25,82.4788,81.98,81.98,136815,78.1720931009078,78.3895493307131,77.9154795430081,77.9154795430081,143952.058894907,0.0,1.0
2021-07-30,81.84,82.1834,81.6,81.6,381501,77.7824206611343,78.1087950899592,77.554319720779,77.554319720779,401402.290834088,0.0,1.0
2021-08-02,81.72,82.35,81.65,82.35,247523,77.6683701909566,78.2671351593891,77.6018407500197,78.2671351593891,260435.226209436,0.0,1.0
2021-08-03,82.27,82.27,81.3317,81.94,228032,78.191101512604,78.191101512604,77.2993218778736,77.8774627196156,239927.46331852,0.0,1.0
2021-08-04,82.05,82.27,81.98,82.23,123927,77.9820089839451,78.191101512604,77.9154795430081,78.1530846892115,130391.746538531,0.0,1.0
2021-08-05,82.61,82.61,82.21,82.33,342937,78.5142445114406,78.5142445114406,78.1340762775152,78.2481267476929,360826.570341283,0.0,1.0
2021-08-06,82.65,82.79,82.485,82.79,220903,78.5522613348332,78.6853202167071,78.3954419383389,78.6853202167071,232426.573592527,0.0,1.0
2021-08-09,82.62,82.75,82.41,82.75,631919,78.5237487172888,78.6473033933145,78.3241603944779,78.6473033933145,664883.536928045,0.0,1.0
2021-08-10,82.54,82.7699,82.44,82.76,237212,78.4477150705037,78.6662167629523,78.3526730120223,78.6568075991627,249586.345024877,0.0,1.0
2021-08-11,82.64,82.76,82.3629,82.76,166362,78.542757128985,78.6568075991627,78.2793955849332,78.6568075991627,175040.40070076,0.0,1.0
2021-08-12,82.92,82.9375,82.42,82.73,119652,78.8088748927328,78.825507252967,78.3336646003261,78.6282949816183,125893.737900766,0.0,1.0
2021-08-13,83.1,83.1,82.91,83.09,167899,78.9799505979992,78.9799505979992,78.7993706868847,78.9704463921511,176657.579478829,0.0,1.0
2021-08-16,83.21,83.21,82.4129,83.03,116883,79.0844968623287,79.0844968623287,78.3269166141739,78.9134211570623,122980.290902411,0.0,1.0
2021-08-17,82.62,82.89,81.99,82.79,189771,78.5237487172888,78.7803622751884,77.9249837488563,78.6853202167071,199670.54905197,0.0,1.0
2021-08-18,81.78,82.72,81.7,82.49,200795,77.7253954260455,78.6187907757701,77.6493617792604,78.400194041263,211269.624425704,0.0,1.0
2021-08-19,81.88,82.125,81.0605,81.2,163249,77.8204374845268,78.0532905278061,77.0415678152722,77.1741514868536,171765.008679857,0.0,1.0
2021-08-20,82.64,82.66,81.91,82.11,233524,78.542757128985,78.5617655406813,77.8489501020712,78.0390342190339,245705.957690123,0.0,1.0
2021-08-23,83.43,83.5524,82.95,82.95,265319,79.2935893909877,79.4099208705689,78.8373875102772,78.8373875102772,279159.568131694,0.0,1.0
2021-08-24,83.62,83.72,83.4901,83.53,263125,79.4741693021022,79.5692113605836,79.350709668135,79.388631449469,276851.11644719,0.0,1.0
2021-08-25,83.83,83.9,83.62,83.7,183963,79.6737576249131,79.74028706585,79.4741693021022,79.5502029488873,193559.57029919,0.0,1.0
2021-08-26,83.31,83.82,83.276,83.8,158005,79.1795389208101,79.6642534190649,79.1472246209264,79.6452450073687,166247.451417532,0.0,1.0
2021-08-27,84.15,84.23,83.41,83.41,159569,79.9778922120534,80.0539258588385,79.2745809792914,79.2745809792914,167893.038671208,0.0,1.0
2021-08-30,84.57,84.69,84.235,84.41,264829,80.377068857675,80.4911193278526,80.0586779617625,80.2250015641049,278644.006907717,0.0,1.0
2021-08-31,84.46,84.56,84.2818,84.52,188282,80.2725225933455,80.3675646518269,80.1031576451318,80.3295478284344,198103.874230536,0.0,1.0
2021-09-01,84.63,84.88,84.505,84.77,277888,80.4340940927638,80.6716992389672,80.3152915196622,80.5671529746377,292384.239609603,0.0,1.0
2021-09-02,84.82,84.97,84.56,84.83,276341,80.6146740038784,80.7572370916004,80.3675646518269,80.6241782097265,290756.539173902,0.0,1.0
2021-09-03,84.88,84.95,84.55,84.64,272310,80.6716992389672,80.7382286799042,80.3580604459788,80.443598298612,286515.258982363,0.0,1.0
2021-09-07,84.57,84.92,84.46,84.92,170309,80.377068857675,80.7097160623597,80.2725225933455,80.7097160623597,179193.298968188,0.0,1.0
2021-09-08,84.4,84.8,83.98,84.44,152269,80.2154973582567,80.5956655921821,79.8163207126351,80.2535141816493,160212.228599704,0.0,1.0
2021-09-09,84.03,84.69,84.01,84.35,164189,79.8638417418758,80.4911193278526,79.8448333301795,80.1679763290161,172754.044497283,0.0,1.0
2021-09-10,83.35,84.51,83.29,84.51,376376,79.2175557442026,80.3200436225862,79.1605305091138,80.3200436225862,396009.941297587,0.0,1.0
2021-09-13,83.45,83.86,82.99,83.86,249472,79.312597802684,79.7022702424575,78.8754043336697,79.7022702424575,262485.897281951,0.0,1.0
2021-09-14,83.03,83.81,82.8633,83.81,405460,78.9134211570623,79.6547492132168,78.7549860455739,79.6547492132168,426611.130355069,0.0,1.0
2021-09-15,83.67,83.74,82.82,83.13,292528,79.5216903313429,79.5882197722798,78.7138328342514,79.0084632155436,307787.94638314,0.0,1.0
2021-09-16,83.66,83.828,83.0591,83.61,146160,79.5121861254948,79.6718567837434,78.9410783960804,79.4646650962541,153784.547952195,0.0,1.0
2021-09-17,82.74,83.43,82.55,83.43,306710,78.8624786137163,79.5201425035334,78.6813827599985,79.5201425035334,321790.360207956,0.2364,1.0
2021-09-20,81.28,81.76,80.26,81.4,322687,77.4708999483063,77.9284052629616,76.4987011546636,77.5852762769701,338552.91958014,0.0,1.0
2021-09-21,81.31,81.9825,81.1,81.73,290522,77.4994940304722,78.1404780390258,77.2993354553105,77.8998111807957,304806.42635824,0.0,1.0
2021-09-22,82.06,82.425,81.4834,81.65,189386,78.2143460846212,78.5622407509737,77.6647678253915,77.8235602950198,198697.757354974,0.0,1.0
2021-09-23,83.0,83.26,82.3976,82.46,294134,79.1102939924879,79.3581093712596,78.5361248225955,78.5956005135007,308596.021679786,0.0,1.0
2021-09-24,83.03,83.13,82.6,82.6,383809,79.1388880746539,79.2342016818738,78.7290395636085,78.7290395636085,402680.174630939,0.0,1.0
2021-09-27,82.73,82.935,82.46,82.84,190325,78.8529472529943,79.048340147795,78.5956005135007,78.9577922209362,199682.926238399,0.0,1.0
2021-09-28,80.86,82.1077,80.75,82.03,285394,77.0705827979828,78.2598106752651,76.965737830041,78.1857520024552,299426.292136512,0.0,1.0
2021-09-29,80.91,81.4175,80.81,81.16,171150,77.1182396015928,77.6019561582336,77.0229259943729,77.3565236196424,179565.127154614,0.0,1.0
2021-09-30,80.06,81.36,80.02,81.12,248391,76.3080739402239,77.5471508340822,76.269948497336,77.3183981767545,260603.923453472,0.0,1.0
2021-10-01,80.95,81.17,79.62,80.43,299468,77.1563650444807,77.3660549803644,75.8886940684565,76.6607342869374,314192.284538346,0.0,1.0
2021-10-04,79.7,80.69,79.25,80.69,545747,75.9649449542324,76.9085496657091,75.536033721743,76.9085496657091,572580.364880217,0.0,1.0
2021-10-05,80.53,80.91,79.8736,79.99,333165,76.7560478941573,77.1182396015928,76.1304093763661,76.24135441517,349546.103350669,0.0,1.0
2021-10-06,80.89,80.89,79.51,79.85,333601,77.0991768801488,77.0991768801488,75.7838491005147,76.1079153650622,350003.540659693,0.0,1.0
2021-10-07,81.69,82.2,81.53,81.53,341871,77.8616857379077,78.347785134729,77.7091839663559,77.7091839663559,358680.161177184,0.0,1.0
2021-10-08,81.36,81.9599,81.29,81.91,120989,77.5471508340822,78.1189371637941,77.4804313090283,78.0713756737914,126937.804085946,0.0,1.0
2021-10-11,80.77,81.779,80.77,81.22,235855,76.984800551485,77.9465148483334,76.984800551485,77.4137117839743,247451.5516509,0.0,1.0
2021-10-12,80.75,81.101,80.56,81.07,234755,76.965737830041,77.3002885913827,76.7846419763232,77.2707413731445,246297.466696941,0.0,1.0
2021-10-13,81.12,81.225,80.5,81.0,187572,77.3183981767545,77.4184774643353,76.7274538119913,77.2040218480906,196794.566349081,0.0,1.0
2021-10-14,82.54,82.55,81.77,81.86,150152,78.6718513992766,78.6813827599985,77.9379366236836,78.0237188701815,157534.694551678,0.0,1.0
2021-10-15,83.06,83.13,82.82,82.94,142931,79.1674821568199,79.2342016818738,78.9387294994922,79.053105828156,149958.651413007,0.0,1.0
2021-10-18,83.42,83.45,82.35,82.86,255126,79.5106111428114,79.5392052249773,78.4907555455588,78.9768549423801,267670.070876121,0.0,1.0
2021-10-19,84.0,84.03,83.63,83.74,351420,80.0634300646866,80.0920241468526,79.7107697179731,79.8156146859149,368698.667745688,0.0,1.0
2021-10-20,84.28,84.4,84.05,84.24,280253,80.3303081649022,80.4446844935661,80.1110868682965,80.2921827220143,294032.518728963,0.0,1.0
2021-10-21,84.68,84.7,84.17,84.28,223367,80.7115625937817,80.7306253152257,80.2254631969604,80.3303081649022,234349.539919046,0.0,1.0
2021-10-22,84.51,84.81,84.11,84.56,271360,80.5495294615079,80.8354702831675,80.1682750326284,80.5971862651178,284702.266460275,0.0,1.0
2021-10-25,84.95,85.05,84.3944,84.7,205469,80.9689093332753,81.0642229404952,80.4393469315617,80.7306253152257,215571.528549994,0.0,1.0
2021-10-26,85.0,85.54,84.9,85.34,198460,81.0165661368852,81.5312596158725,80.9212525296654,81.3406324014328,208217.909056995,0.0,1.0
2021-10-27,84.56,85.28,84.52,85.28,117788,80.5971862651178,81.2834442371009,80.5590608222299,81.2834442371009,123579.416869925,0.0,1.0
2021-10-28,85.54,85.55,84.91,84.91,316685,81.5312596158725,81.5407909765945,80.9307838903874,80.9307838903874,332255.812404084,0.0,1.0
2021-10-29,85.73,85.81,84.82,85.09,169644,81.7123554695903,81.7886063553662,80.8450016438895,81.1023483833831,177985.07993583,0.0,1.0
2021-11-01,86.06,86.1,85.611,86.1,217440,82.0268903734158,82.0650158163038,81.5989322769986,82.0650158163038,228131.120353487,0.0,1.0
2021-11-02,86.36,86.4,86.035,86.16,215000,82.3128311950754,82.3509566379633,82.0030619716108,82.1222039806357,225571.150091978,0.0,1.0
2021-11-03,87.04,87.08,86.2384,86.32,330342,82.9609637241705,82.9990891670584,82.196929848696,82.2747057521875,346584.301691554,0.0,1.0
2021-11-04,87.44,87.56,87.0,87.31,399330,83.3422181530499,83.4565944817138,82.9228382812825,83.2183104636641,418964.313331301,0.0,1.0
2021-11-05,87.68,88.13,87.33,88.03,254665,83.5709708103776,83.999882042867,83.2373731851081,83.9045684356471,267186.404363598,0.0,1.0
2021-11-08,87.81,88.07,87.665,88.07,222814,83.6948784997634,83.9426938785351,83.5566737692946,83.9426938785351,233769.349937647,0.0,1.0
2021-11-09,87.46,87.93,87.24,87.93,219769,83.3612808744939,83.8092548284273,83.1515909386102,83.8092548284273,230574.63295146,0.0,1.0
2021-11-10,86.62,87.4962,86.32,87.2,275060,82.5606465738471,83.3957844003075,82.2747057521875,83.1134654957223,288584.188578137,0.0,1.0
2021-11-11,86.78,87.04,86.74,87.04,180739,82.7131483453988,82.9609637241705,82.6750229025109,82.9609637241705,189625.600448716,0.0,1.0
2021-11-12,87.49,87.57,86.8508,87.06,306697,83.3898749566599,83.4661258424358,82.7806303793105,82.9800264456145,321776.721022137,0.0,1.0
2021-11-15,87.42,87.83,87.185,87.75,210766,83.323155431606,83.7139412212074,83.0991684546393,83.6376903354315,221128.972187376,0.0,1.0
2021-11-16,87.91,88.06,87.35,87.41,194763,83.7901921069833,83.9331625178131,83.2564359065521,83.313624070884,204339.134443553,0.0,1.0
2021-11-17,87.59,87.93,87.45,87.9,246865,83.4851885638797,83.8092548284273,83.3517495137719,83.7806607462613,259002.892871889,0.0,1.0
2021-11-18,87.87,87.93,87.2374,87.9,155068,83.7520666640954,83.8092548284273,83.1491127848225,83.7806607462613,162692.405127734,0.0,1.0
2021-11-19,87.72,88.14,87.69,87.93,222483,83.6090962532656,84.009413403589,83.5805021710996,83.8092548284273,233422.075283319,0.0,1.0
2021-11-22,87.2,88.485,87.17,88.18,334088,83.1134654957223,84.3382453484975,83.0848714135563,84.047538846477,350514.485543854,0.0,1.0
2021-11-23,87.14,87.4028,86.315,87.14,258258,83.0562773313903,83.3067614911642,82.2699400718265,83.0562773313903,270956.065490484,0.0,1.0
2021-11-24,87.4,87.4,86.49,86.74,157325,83.304092710162,83.304092710162,82.4367388844612,82.6750229025109,165060.37761963,0.0,1.0
2021-11-26,85.46,86.5,85.32,86.25,262033,81.4550087300966,82.4462702451832,81.3215696799888,82.2079862271336,274916.675218843,0.0,1.0
2021-11-29,86.55,86.9,85.945,86.52,289197,82.4939270487931,82.8275246740627,81.917279725113,82.4653329666272,303416.27857279,0.0,1.0
2021-11-30,84.8,86.45,84.78,86.17,459354,80.8259389224455,82.3986134415733,80.8068762010015,82.1317353413577,481939.581764421,0.0,1.0
2021-12-01,83.67,86.4416,83.62,85.89,557941,79.748895160861,82.3906070985668,79.7012383572511,81.864857241142,585373.921178923,0.0,1.0
2021-12-02,84.92,85.26,83.62,83.64,341772,80.9403152511094,81.2643815156569,79.7012383572511,79.7203010786951,358576.293531328,0.0,1.0
2021-12-03,83.86,85.4225,83.141,85.3,373002,79.9299910145788,81.4192661273892,79.244686178668,81.3025069585448,391341.814542363,0.0,1.0
2021-12-06,84.91,85.205,83.745,84.43,145506,80.9307838903874,81.211959031686,79.8203803662759,80.473278575732,152660.259373411,0.0,1.0
2021-12-07,86.85,86.9472,86.08,86.08,272161,82.7798678704527,82.8725126966704,82.0459530948598,82.0459530948598,285542.650140385,0.0,1.0
2021-12-08,87.22,87.28,86.6019,86.99,488104,83.1325282171662,83.1897163814982,82.5433948109403,82.9133069205605,512103.165788348,0.0,1.0
2021-12-09,86.38,87.155,86.34,86.98,144736,82.3318939165194,83.0705743724733,82.2937684736314,82.9037755598386,151852.39990564,0.0,1.0
2021-12-10,87.03,87.14,86.3,86.95,248582,82.9514323634485,83.0562773313903,82.2556430307435,82.8751814776726,260804.314568205,0.0,1.0
2021-12-13,86.28,87.03,86.21,87.02,174823,82.2365803092995,82.9514323634485,82.1698607842456,82.9419010027265,183418.721732697,0.0,1.0
2021-12-14,85.5,85.97,84.94,85.68,283041,81.4931341729846,81.9411081269179,80.9593779725533,81.6646986659803,296957.599503179,0.0,1.0
2021-12-15,87.05,87.06,85.01,85.57,247332,82.9704950848925,82.9800264456145,81.0260974976072,81.5598536980385,259492.854393252,0.0,1.0
2021-12-16,85.94,87.38,85.605,87.32,456940,81.912514044752,83.285029988718,81.5932134605654,83.2278418243861,479406.889874551,0.0,1.0
2021-12-17,85.14,85.8564,84.545,85.16,257847,81.400108092338,82.0850392344257,80.8312442878402,81.4192295647581,269693.666193871,0.2624,1.0
2021-12-20,84.09,84.26,83.43,84.18,428662,80.3962307902831,80.5587633058539,79.76522220042,80.4822774161735,448356.685701199,0.0,1.0
2021-12-21,85.83,85.84,84.43,84.91,874282,82.0597988908312,82.0693596270413,80.7212958214247,81.1802111595069,914450.499200339,0.0,1.0
2021-12-22,86.65,86.72,85.77,85.83,600315,82.8437792600551,82.9107044135254,82.0024344735709,82.0597988908312,627896.206747309,0.0,1.0
2021-12-23,87.27,87.53,86.8322,86.99,437423,83.4365449050779,83.6851240465392,83.0179758738021,83.1688442911966,457520.205965249,0.0,1.0
2021-12-27,88.45,88.45,87.6,87.6,185766,84.5647117778635,84.5647117778635,83.7520492000095,83.7520492000095,194300.93657933,0.0,1.0
2021-12-28,88.26,88.72,88.11,88.6,201612,84.3830577898726,84.8228516555347,84.2396467467219,84.7081228210142,210874.974029865,0.0,1.0
2021-12-29,88.35,88.52,87.98,88.37,222608,84.469104415763,84.6316369313338,84.1153571759913,84.4882258881831,232835.625949052,0.0,1.0
2021-12-30,88.16,88.69,88.06,88.35,196623,84.2874504277721,84.7941694469046,84.1918430656716,84.469104415763,205656.756634894,0.0,1.0
2021-12-31,87.89,88.4,87.825,88.13,1352310,84.0293105501008,84.5169080968132,83.9671657647355,84.258768219142,1414441.28390338,0.0,1.0
2022-01-03,88.3,88.3177,87.56,88.2,576182,84.4213007347128,84.4382232378046,83.7138062551693,84.3256933726123,602654.426752752,0.0,1.0
2022-01-04,87.92,88.85,87.44,88.85,318258,84.057992758731,84.9471412262653,83.5990774206487,84.9471412262653,332880.222827991,0.0,1.0
2022-01-05,85.83,87.81,85.775,87.81,293046,82.0597988908312,83.9528246604205,82.007214841676,83.9528246604205,306509.868656409,0.0,1.0
2022-01-06,85.72,86.28,85.07,85.65,377621,81.9546307925207,82.4900320202833,81.3331829388677,81.8877056390504,394970.629566354,0.0,1.0
2022-01-07,85.14,85.985,84.87,85.89,303001,81.400108092338,82.2079903020869,81.1419682146667,82.1171633080915,316922.24672154,0.0,1.0
2022-01-10,85.02,85.1,83.18,84.45,520257,81.2853792578174,81.3618651474978,79.5262037951688,80.7404172938448,544159.977401423,0.0,1.0
2022-01-11,85.875,85.9,84.495,85.02,203864,82.1028222037764,82.1267240443016,80.78344060679,81.2853792578174,213230.441172274,0.0,1.0
2022-01-12,86.02,86.57,85.68,86.42,309284,82.2414528788221,82.7672933703747,81.9163878476805,82.623882327224,323493.916373295,0.0,1.0
2022-01-13,84.61,86.36,84.43,86.275,175759,80.8933890732055,82.5665179099637,80.7212958214247,82.4852516521783,183834.169397234,0.0,1.0
2022-01-14,84.56,84.6,83.57,83.98,437904,80.8455853921553,80.8838283369955,79.8990725073606,80.2910626919726,458023.305297175,0.0,1.0
2022-01-18,82.83,83.72,82.65,83.61,473880,79.1915780278172,80.0424835505113,79.0194847760364,79.9373154522008,495652.206680518,0.0,1.0
2022-01-19,81.93,83.4886,81.8529,83.1,339394,78.331111768913,79.8212481146109,78.2573984927335,79.4497179054885,354987.30698516,0.0,1.0
2022-01-20,80.97,83.31,80.85,82.41,522726,77.4132810927485,79.6504933658994,77.2985522582279,78.7900271069952,546742.414512704,0.0,1.0
2022-01-21,79.29,81.2062,79.27,80.67,501646,75.8070774094606,77.6391056820298,75.7879559370406,77.1264590064471,524693.903250728,0.0,1.0
2022-01-24,79.79,79.84,76.06,78.04,690320,76.285114219963,76.3329179010132,72.7189596136156,74.6119853832048,722036.446601872,0.0,1.0
2022-01-25,78.44,79.5,77.44,78.74,351900,74.9944148316067,76.0078528698716,74.038341210602,75.2812369179081,368067.889615249,0.0,1.0
2022-01-26,78.2,80.29,77.35,79.71,472151,74.7649571625656,76.7631510304653,73.9522945847116,76.2086283302826,493843.76854143,0.0,1.0
2022-01-27,77.52,79.5844,77.33,79.18,314656,74.1148271002824,76.0885454834844,73.9331731122915,75.7019093111501,329112.730533605,0.0,1.0
2022-01-28,79.7,79.71,76.98,77.95,242529,76.1990675940726,76.2086283302826,73.5985473449398,74.5259387573144,253671.887469442,0.0,1.0
2022-01-31,81.59,81.61,79.5,79.73,371742,78.0060467377714,78.0251682101915,76.0078528698716,76.2277498027027,388821.521515635,0.0,1.0
2022-02-01,81.95,82.19,80.92,81.83,426790,78.3502332413331,78.5796909103742,77.3654774116983,78.2355044068125,446398.677490458,0.0,1.0
2022-02-02,82.65,82.78,81.94,82.71,332756,79.0194847760364,79.143774346767,78.340672505123,79.0768491932966,348044.327015663,0.0,1.0
2022-02-03,80.5,81.7699,80.29,81.42,843146,76.9639264908763,78.1780443821902,76.7631510304653,77.8435142222006,881883.969472972,0.0,1.0
2022-02-04,81.08,81.73,80.04,80.55,478409,77.518449191059,78.1398970447121,76.5241326252142,77.0117301719265,500389.28957926,0.0,1.0
2022-02-07,80.67,81.49,80.48,81.25,233868,77.1264590064471,77.9104393756709,76.9448050184562,77.6809817066298,244612.961661094,0.0,1.0
2022-02-08,81.57,81.7152,80.4,80.74,356015,77.9869252653513,78.1257471551212,76.8683191287758,77.1933841599174,372371.951467385,0.0,1.0
2022-02-09,82.94,82.9595,82.35,82.35,349608,79.2967461261277,79.3153895617373,78.7326626897349,78.7326626897349,365670.58469056,0.0,1.0
2022-02-10,81.45,83.015,81.03,81.91,312129,77.8721964308307,79.3684516477031,77.4706455100088,78.3119902964929,326469.628638017,0.0,1.0
2022-02-11,79.59,81.8,79.255,81.44,331021,76.093899495762,78.2068221981824,75.7736148327255,77.8626356946207,346229.613209234,0.0,1.0
2022-02-14,79.42,79.94,78.74,79.4,607586,75.9313669801913,76.4285252631137,75.2812369179081,75.9122455077712,635501.2696214,0.0,1.0
2022-02-15,80.94,81.01,80.3,80.34,253198,77.3845988841184,77.4515240375887,76.7727117666754,76.8109547115156,264831.069948286,0.0,1.0
2022-02-16,80.97,81.19,80.06,80.58,338729,77.4132810927485,77.6236172893695,76.5432540976342,77.0404123805567,354291.753854742,0.0,1.0
2022-02-17,78.95,80.36,78.86,80.36,310571,75.4820123783191,76.8300761839356,75.3959657524286,76.8300761839356,324840.04701818,0.0,1.0
2022-02-18,78.34,79.22,77.91,79.12,317482,74.8988074695062,75.7401522559903,74.4876958124742,75.6445448938899,332068.569851743,0.0,1.0
2022-02-22,77.47,78.6,76.79,77.79,556712,74.0670234192321,75.1473866109674,73.416893356949,74.3729669779536,582289.886227578,0.0,1.0
2022-02-23,75.88,78.1699,75.75,78.07,577079,72.5468663618347,74.7361793465733,72.4225767911041,74.6406675918349,603592.639020399,0.0,1.0
2022-02-24,77.32,77.42,73.4188,73.78,762515,73.9236123760814,74.0192197381819,70.193777965818,70.5391117577249,797548.413895913,0.0,1.0
2022-02-25,79.03,79.03,77.1647,77.67,303344,75.5584982679994,75.5584982679994,73.7751341427394,74.2582381434331,317281.005704598,0.0,1.0
2022-02-28,78.83,79.1124,77.78,78.07,509944,75.3672835437985,75.6372787343702,74.3634062417436,74.6406675918349,533373.151184878,0.0,1.0
2022-03-01,77.49,78.83,76.98,78.63,360904,74.0861448916522,75.3672835437985,73.5985473449398,75.1760688195976,377485.574406655,0.0,1.0
2022-03-02,78.95,79.18,77.647,77.82,210709,75.4820123783191,75.7019093111501,74.23624845015,74.4016491865838,220389.931665074,0.0,1.0
2022-03-03,78.24,79.42,77.9,79.42,291598,74.8032001074057,75.9313669801913,74.4781350762642,75.9313669801913,304995.340937844,0.0,1.0
2022-03-04,77.27,77.85,76.55,77.6,521890,73.8758086950312,74.4303313952139,73.1874356879078,74.1913129899627,545868.004863036,0.0,1.0
2022-03-07,74.62,77.24,74.55,77.13,776620,71.3422135993688,73.8471264864011,71.2752884458985,73.7419583880905,812301.461872676,0.0,1.0
2022-03-08,74.15,76.15,73.6301,74.63,733161,70.8928589974966,72.805006239506,70.3957963219363,71.3517743355789,766845.757369155,0.0,1.0
2022-03-09,76.51,76.85,75.58,75.84,333702,73.1491927430677,73.4742577742092,72.2600442755333,72.5086234169945,349033.790566603,0.0,1.0
2022-03-10,76.02,76.16,75.02,75.59,311359,72.6807166687754,72.814566975716,71.7246430477707,72.2696050117434,325664.251329111,0.0,1.0
2022-03-11,74.84,76.83,74.78,76.55,384480,71.5525497959898,73.4551363017891,71.4951853787296,73.1874356879078,402144.763282953,0.0,1.0
2022-03-14,74.16,75.64,73.99,75.08,639429,70.9024197337067,72.3174086927936,70.7398872181359,71.782007465031,668807.28215058,0.0,1.0
2022-03-15,75.96,76.1,74.5101,74.64,340193,72.6233522515151,72.7572025584557,71.2371411084204,71.3613350717889,355823.016686219,0.0,1.0
2022-03-16,78.08,78.11,76.0,76.68,411914,74.650228328045,74.6789105366751,72.6615951963553,73.3117252586384,430839.206260232,0.0,1.0
2022-03-17,79.06,79.08,77.6,77.75,282554,75.5871804766296,75.6063019490497,74.1913129899627,74.3347240331134,295535.818364158,0.0,1.0
2022-03-18,80.04,80.11,78.43,78.56,397339,76.694313729753,76.7613877172728,75.1516120167982,75.2761779936206,414672.379390002,0.178,1.0
2022-03-21,79.74,80.36,79.059,79.92,806435,76.4068537832397,77.0009376727005,75.7543197046544,76.5793297511477,841614.642089944,0.0,1.0
2022-03-22,80.89,81.05,80.09,80.11,173100,77.5087835782074,77.6620955496811,76.7422237208385,76.7613877172728,180651.2546526,0.0,1.0
2022-03-23,79.65,80.65,79.63,80.33,345685,76.3206157992857,77.2788156209967,76.3014518028514,76.9721916780492,360765.043122958,0.0,1.0
2022-03-24,80.85,80.88,79.78,80.09,262108,77.4704555853389,77.4992015799903,76.4451817761081,76.7422237208385,273542.108922494,0.0,1.0
2022-03-25,81.0,81.15,80.24,80.92,372443,77.6141855585956,77.7579155318523,76.8859536940952,77.5375295728587,388690.324879135,0.0,1.0
2022-03-28,81.79,81.81,80.65,80.98,219661,78.3711634177473,78.3903274141816,77.2788156209967,77.5950215621614,229243.41564555,0.0,1.0
2022-03-29,83.13,83.24,82.265,82.52,149250,79.6551511788401,79.7605531592284,78.8263083330601,79.0706492875964,155760.830484694,0.0,1.0
2022-03-30,82.3,82.96,81.9557,82.91,196148,78.85984532682,79.4922572091493,78.5299371282048,79.4443472180637,204704.692649325,0.0,1.0
2022-03-31,81.08,82.41,81.07,82.41,274885,77.6908415443325,78.9652473072082,77.6812595461154,78.9652473072082,286876.488360369,0.0,1.0
2022-04-01,81.3,81.42,80.649,81.42,237876,77.9016455051089,78.0166294837142,77.277857421175,78.0166294837142,248253.020518439,0.0,1.0
2022-04-04,82.17,82.17,81.3,81.44,298123,78.7352793499975,78.7352793499975,77.9016455051089,78.0357934801485,311128.214851514,0.0,1.0
2022-04-05,80.92,82.2228,80.73,81.98,180846,77.5375295728587,78.7858723005839,77.3554716067336,78.5532213838724,188735.163482982,0.0,1.0
2022-04-06,79.8,80.2663,79.2,80.06,281531,76.4643457725423,76.9111543494062,75.8894258795157,76.7134777261872,293812.411170428,0.0,1.0
2022-04-07,80.05,80.46,79.09,79.66,147375,76.7038957279701,77.0967576548716,75.7840238991275,76.3301977975028,153804.036131871,0.0,1.0
2022-04-08,79.66,80.3,79.4023,79.96,322068,76.3301977975028,76.9434456833979,76.0832697034478,76.6176577440161,336117.783266629,0.0,1.0
2022-04-11,78.33,79.21,78.26,79.06,369187,75.0557920346271,75.8990078777328,74.9887180471073,75.7552779044761,385292.28625898,0.0,1.0
2022-04-12,77.98,79.46,77.7,79.08,251637,74.7204220970282,76.1385578331606,74.4521261469491,75.7744419009104,262614.325632676,0.0,1.0
2022-04-13,79.09,79.18,77.86,77.86,243941,75.7840238991275,75.8702618830815,74.6054381184229,74.6054381184229,254582.597985037,0.0,1.0
2022-04-14,77.92,79.2273,77.88,79.15,287213,74.6629301077255,75.9155847346484,74.6246021148571,75.8415158884301,299742.280777223,0.0,1.0
2022-04-18,77.72,78.1161,77.28,77.7,529468,74.4712901433833,74.8508330927631,74.0496822218305,74.4521261469491,552565.329280201,0.0,1.0
2022-04-19,79.21,79.37,77.72,77.72,254343,75.8990078777328,76.0523198492066,74.4712901433833,74.4712901433833,265438.37124267,0.0,1.0
2022-04-20,79.03,79.59,78.84,79.53,290226,75.7265319098248,76.263123809983,75.5444739436997,76.2056318206803,302886.718849252,0.0,1.0
2022-04-21,77.75,80.12,77.58,79.87,311312,74.5000361380347,76.7709697154899,74.3371421683438,76.5314197600621,324892.567235183,0.0,1.0
2022-04-22,75.6,77.67,75.5,77.67,756139,72.4399065213559,74.4233801522978,72.3440865391848,74.4233801522978,789124.546746171,0.0,1.0
2022-04-25,76.3,76.31,74.55,75.32,716151,73.1106463965536,73.1202283947707,71.4337967085593,72.1716105712768,747392.124036477,0.0,1.0
2022-04-26,73.85,75.82,73.81,75.82,502608,70.7630568333615,72.6507104821323,70.7247288404931,72.6507104821323,524533.597911231,0.0,1.0
2022-04-27,73.92,74.89,73.57,74.09,460899,70.8301308208813,71.759584647941,70.4947608832824,70.9930247905722,481005.098891558,0.0,1.0
2022-04-28,75.9,76.26,73.98,74.8,451189,72.7273664678692,73.0723184036852,70.887622810184,71.673346663987,470871.513203073,0.0,1.0
2022-04-29,72.99,75.6,72.87,75.1,554991,69.93900498669,72.4399065213559,69.8240210080847,71.9608066105004,579201.735822653,0.0,1.0
2022-05-02,73.57,73.72,71.832,72.94,521433,70.4947608832824,70.6384908565391,68.8294095931486,69.8910949956045,544179.813213571,0.0,1.0
2022-05-03,73.81,74.2,73.25,73.62,428911,70.7247288404931,71.0984267709604,70.1881369403349,70.542670874368,447621.665420574,0.0,1.0
2022-05-04,75.94,76.05,73.085,73.88,318134,72.7656944607376,72.8710964411259,70.0300339697526,70.7918028280129,332012.167808494,0.0,1.0
2022-05-05,72.9,75.14,72.11,75.1,403851,69.852767002736,71.9991346033688,69.0957891435843,71.9608066105004,421468.456630313,0.0,1.0
2022-05-06,72.17,72.9648,71.1803,72.43,385917,69.153281132887,69.9148583511829,68.2049507693395,69.4024130865318,402752.110004433,0.0,1.0
2022-05-09,69.74,71.24,69.41,70.99,511070,66.8248555661291,68.2621552986957,66.5086496249644,68.0226053432679,533364.741278476,0.0,1.0
2022-05-10,69.92,71.19,69.1,70.93,493528,66.9973315340371,68.2142453076101,66.211607680234,67.9651133539653,515057.495125294,0.0,1.0
2022-05-11,68.42,70.69,68.3495,69.65,525539,65.5600318014705,67.7351453967546,65.4924787140399,66.7386175821751,548464.931940339,0.0,1.0
2022-05-12,68.52,69.25,67.2683,67.79,533785,65.6558517836416,66.3553376534907,64.4564730668059,64.9563659137925,557070.65259814,0.0,1.0
2022-05-13,70.45,70.6625,69.34,69.42,365539,67.5051774395439,67.7087949016575,66.4415756374447,66.5182316231816,381485.147166128,0.0,1.0
2022-05-16,69.9,70.63,69.5753,70.07,402088,66.9781675376029,67.6776534074519,66.6670400554933,67.1410615072937,419628.548126832,0.0,1.0
2022-05-17,71.51,71.54,70.3934,71.14,295775,68.5208692505577,68.549615245209,67.4509433296351,68.1663353165246,308677.786509952,0.0,1.0
2022-05-18,68.46,70.68,68.29,70.6,297779,65.5983597943389,67.7255633985375,65.4354658246481,67.6489074128006,310769.20831425,0.0,1.0
2022-05-19,68.21,69.02,67.75,68.01,486595,65.3588098389112,66.1349516944971,64.9180379209241,65.167169874569,507822.052326296,0.0,1.0
2022-05-20,68.21,69.11,66.545,69.01,385027,65.3588098389112,66.2211896784511,63.7634071357623,66.12536969628,401823.284951627,0.0,1.0
2022-05-23,69.38,69.53,68.2,68.73,522373,66.4799036303131,66.6236336035698,65.3492278406941,65.8570737462009,545160.81944912,0.0,1.0
2022-05-24,68.51,68.75,67.41,68.62,511827,65.6462697854245,65.8762377426352,64.5922499815423,65.7516717658127,534154.764385189,0.0,1.0
2022-05-25,69.31,69.66,68.24,68.24,341398,66.4128296427933,66.7481995803922,65.3875558335625,65.3875558335625,356291.028514664,0.0,1.0
2022-05-26,70.81,71.14,69.425,69.43,416047,67.8501293753599,68.1663353165246,66.5230226222901,66.5278136213987,434196.490724727,0.0,1.0
2022-05-27,72.7,72.7,71.32,71.37,531923,69.6611270383938,69.6611270383938,68.3388112844326,68.3867212755181,555127.425352831,0.0,1.0
2022-05-31,72.27,72.8353,71.615,72.585,333267,69.2491011150581,69.7907714742713,68.6214802318373,69.550934058897,347805.324577169,0.0,1.0
2022-06-01,71.59,72.89,71.08,72.73,492763,68.5975252362946,69.8431850045189,68.1088433272219,69.6898730330452,514259.123029342,0.0,1.0
2022-06-02,73.2,73.23,71.3,71.46,295061,70.1402269492494,70.1689729439007,68.3196472879983,68.4729592594721,307932.639220397,0.0,1.0
2022-06-03,71.82,72.52,71.66,72.34,290270,68.8179111952881,69.4886510704858,68.6645992238143,69.3161751025778,302932.638290065,0.0,1.0
2022-06-06,72.04,72.94,71.81,72.63,281067,69.0287151560645,69.8910949956045,68.808329197071,69.594053050874,293328.169794583,0.0,1.0
2022-06-07,72.71,72.8,71.3,71.38,372458,69.6707090366109,69.7569470205649,68.3196472879983,68.3963032737352,388705.979233958,0.0,1.0
2022-06-08,71.91,72.73,71.77,72.39,692825,68.9041491792421,69.6898730330452,68.7700012042025,69.3640850936634,723048.558663706,0.0,1.0
2022-06-09,70.2,71.9795,70.1601,71.62,501832,67.2656274841162,68.970744066851,67.2273953112299,68.6262712309459,523723.745955075,0.0,1.0
2022-06-10,67.99,69.18,67.98,69.18,596856,65.1480058781347,66.2882636659709,65.1384238799176,66.2882636659709,622893.04013248,0.0,1.0
2022-06-13,65.25,66.82,64.96,66.21,1061167,62.5225383666465,64.0269120867328,62.2446604183502,63.4424101954891,1107458.98293435,0.0,1.0
2022-06-14,65.07,65.71,64.61,65.61,832671,62.3500623987385,62.9633102846335,61.9092904807514,62.8674903024624,868995.152298296,0.0,1.0
2022-06-15,66.26,67.09,65.03,65.86,364914,63.4903201865746,64.2856260385948,62.31173440587,63.1070402578902,380832.882381854,0.0,1.0
2022-06-16,63.97,64.77,63.48,64.77,812607,61.2960425948563,62.0626024522251,60.8265246822179,62.0626024522251,848055.88728761,0.0,1.0
2022-06-17,64.33,64.81,63.55,63.94,494473,61.8403959135704,62.3018196666951,61.0905823147427,61.4654891141565,514379.761320701,0.2081,1.0
2022-06-21,65.71,66.1,65.14,65.27,578639,63.166989203804,63.5418960032178,62.6190484969683,62.7440174301063,601934.161644517,0.0,1.0
2022-06-22,65.79,66.5681,64.94,64.94,1028054,63.2438931626581,63.991880292463,62.426788599833,62.426788599833,1069441.95364518,0.0,1.0
2022-06-23,66.8,66.88,65.8,66.21,760756,64.2148056431914,64.2917096020455,63.2535061575148,63.6476389466422,791382.926273611,0.0,1.0
2022-06-24,68.97,69.0,67.35,67.35,315035,66.3008255271094,66.3296645116797,64.7435203603134,64.7435203603134,327717.849321737,0.0,1.0
2022-06-27,68.62,69.4182,68.3914,69.2,482565,65.9643707071226,66.7316799565896,65.744617644697,66.521924408815,501992.362619849,0.0,1.0
2022-06-28,67.01,69.35,66.96,68.85,582999,64.4166785351834,66.6661193316665,64.3686135608996,66.1854695888282,606469.68888131,0.0,1.0
2022-06-29,67.03,67.25,66.46,67.06,288422,64.435904524897,64.6473904117458,63.8879638180613,64.4647435094673,300033.448782116,0.0,1.0
2022-06-30,66.4,66.98,65.41,66.37,429966,63.8302858489208,64.3878395506131,62.878599358101,63.8014468643505,447275.803645531,0.0,1.0
2022-07-01,67.04,67.14,65.8,66.205,322521,64.4455175197537,64.5416474683214,63.2535061575148,63.6428324492138,335505.224756284,0.0,1.0
2022-07-05,67.59,67.64,65.72,66.2,664702,64.9742322368758,65.0222972111596,63.1766021986607,63.6380259517855,691461.932419754,0.0,1.0
2022-07-06,67.84,68.25,67.29,67.6,361658,65.2145571082949,65.6086898974223,64.6858423911729,64.9838452317326,376217.823257736,0.0,1.0
2022-07-07,68.93,69.04,68.09,68.09,218424,66.2623735476823,66.3681164911068,65.4548819797141,65.4548819797141,227217.431460794,0.0,1.0
2022-07-08,68.87,69.245,68.27,68.56,191379,66.2046955785418,66.5651828856705,65.6279158871358,65.906692737982,199083.639231656,0.0,1.0
2022-07-11,67.92,68.455,67.79,68.44,236483,65.2914610671491,65.805756291986,65.1664921340111,65.7913367997008,246003.460444561,0.0,1.0
2022-07-12,67.27,68.3147,66.96,67.96,186699,64.6666164014593,65.6708859741456,64.3686135608996,65.3299130465761,194215.229261888,0.0,1.0
2022-07-13,66.98,67.41,66.03,66.33,271515,64.3878395506131,64.801198329454,63.4746050392204,63.7629948849234,282445.797637061,0.0,1.0
2022-07-14,66.75,66.88,65.58,66.22,495620,64.1667406689075,64.2917096020455,63.042020270666,63.657251941499,515572.937866711,0.0,1.0
2022-07-15,68.08,68.13,67.1901,67.47,200346,65.4452689848573,65.4933339591411,64.5898085725538,64.8588762985946,208411.637564755,0.0,1.0
2022-07-18,67.51,68.8437,67.31,68.62,474556,64.8973282780217,66.1794134020684,64.7050683808864,65.9643707071226,493660.931968594,0.0,1.0
2022-07-19,69.48,69.54,68.2,68.41,317932,66.7910882648044,66.848766233945,65.5606249231385,65.7624978151305,330731.478313706,0.0,1.0
2022-07-20,70.05,70.34,69.3906,69.57,695587,67.33902897164,67.6178058224862,66.7051480907849,66.8776052185153,723590.317444598,0.0,1.0
2022-07-21,70.87,70.87,69.65,70.08,188185,68.1272945498948,68.1272945498948,66.9545091773694,67.3678679562103,195761.053453143,0.0,1.0
2022-07-22,70.09,71.155,69.65,70.92,320184,67.3774809510671,68.4012649033126,66.9545091773694,68.1753595241786,333074.140547022,0.0,1.0
2022-07-25,69.96,70.2,69.56,70.2,261433,67.2525120179291,67.4832238944915,66.8679922236585,67.4832238944915,271957.911031249,0.0,1.0
2022-07-26,69.0,69.61,68.8655,69.6,138245,66.3296645116797,66.9160571979424,66.2003697308562,66.9064442030856,143810.541938145,0.0,1.0
2022-07-27,71.0,71.255,69.71,69.81,179935,68.2522634830327,68.4973948518802,67.01218714651,67.1083170950777,187178.920493617,0.0,1.0
2022-07-28,71.85,71.94,70.38,70.96,175909,69.0693680458578,69.1558849995687,67.6562578019133,68.2138115036057,182990.839609368,0.0,1.0
2022-07-29,72.77,72.92,71.99,72.08,295623,69.9537635726802,70.0979584955316,69.2039499738525,69.2904669275634,307524.350532607,0.0,1.0
2022-08-01,72.64,73.14,72.13,72.41,363859,69.8287946395422,70.3094443823805,69.3385319018472,69.6076957578366,378507.432305483,0.0,1.0
2022-08-02,72.17,73.07,71.96,72.33,345909,69.3769838812743,70.2421534183831,69.1751109892822,69.5307917989825,359834.791502635,0.0,1.0
2022-08-03,73.62,73.81,72.61,72.61,236217,70.7708681355052,70.9535150377837,69.7999556549719,69.7999556549719,245726.751672775,0.0,1.0
2022-08-04,73.71,73.84,73.285,73.66,193055,70.8573850892161,70.982354022354,70.4488328078036,70.8093201149323,200827.112545615,0.0,1.0
2022-08-05,73.61,73.7714,72.87,72.87,200562,70.7612551406484,70.9164088776366,70.0498935212478,70.0498935212478,208636.333409514,0.0,1.0
2022-08-08,73.64,74.49,73.455,73.96,266018,70.7900941252187,71.6071986880438,70.6122537203686,71.0977099606352,276727.496439665,0.0,1.0
2022-08-09,73.07,73.41,72.85,73.41,280476,70.2421534183831,70.5689952435131,70.0306675315343,70.5689952435131,291767.554418917,0.0,1.0
2022-08-10,74.86,74.9252,74.246,74.53,253441,71.9628794977441,72.0255562242102,71.3726416135387,71.6456506674708,263644.164775185,0.0,1.0
2022-08-11,74.69,75.82,74.5893,75.25,223125,71.7994585851791,72.8857270039935,71.7026557269714,72.3377862971579,232107.686859912,0.0,1.0
2022-08-12,76.04,76.08,74.98,75.21,248620,73.0972128908424,73.1356648702694,72.0782354360253,72.2993343177309,258629.0783512,0.0,1.0
2022-08-15,76.435,76.53,75.7323,75.79,241359,73.4769261876846,73.5682496388239,72.8014210390997,72.8568880194233,251075.761088276,0.0,1.0
2022-08-16,76.54,76.93,75.96,76.21,476826,73.5778626336806,73.9527694330945,73.0203089319883,73.2606338034074,496022.31885564,0.0,1.0
2022-08-17,75.81,76.27,75.4,75.92,152513,72.8761140091368,73.318311772548,72.4819812200094,72.9818569525612,158652.950794693,0.0,1.0
2022-08-18,75.93,76.0681,75.4522,75.755,283529,72.991469947418,73.1242254063899,72.5321610531617,72.8232425374246,294943.463743212,0.0,1.0
2022-08-19,74.73,75.43,74.54,75.38,185615,71.8379105646061,72.5108202045797,71.6552636623276,72.4627552302959,193087.589003934,0.0,1.0
2022-08-22,73.06,73.8,72.875,73.8,194119,70.2325404235264,70.943902042927,70.0547000186762,70.943902042927,201933.947632759,0.0,1.0
2022-08-23,72.75,73.38,72.66,72.97,184415,69.9345375829666,70.5401562589428,69.8480206292557,70.1460234698155,191839.278755275,0.0,1.0
2022-08-24,72.94,73.309,72.51,72.6,777350,70.1171844852452,70.4719039954598,69.7038257064043,69.7903426601152,808644.976495475,0.0,1.0
2022-08-25,74.08,74.08,73.15,73.36,191646,71.2130658989164,71.2130658989164,70.3190573772372,70.5209302692293,199361.388261982,0.0,1.0
2022-08-26,71.45,74.11,71.43,74.11,155276,68.6848482515872,71.2419048834867,68.6656222618736,71.2419048834867,161527.185142229,0.0,1.0
2022-08-29,70.82,71.3016,70.59,70.91,358425,68.079229575611,68.5421914079128,67.8581306939054,68.1657465293218,372854.667396142,0.0,1.0
2022-08-30,70.12,71.2899,69.73,71.1,226254,67.4063199356374,68.5309442039304,67.0314131362236,68.3483934316004,235362.655833289,0.0,1.0
2022-08-31,69.62,70.79,69.61,70.61,233224,66.9256701927991,68.0503905910407,66.9160571979424,67.8773566836189,242613.257860913,0.0,1.0
2022-09-01,69.7,69.76,68.5,69.115,445175,67.0025741516533,67.0602521207938,65.8490147688414,66.4402139525325,463097.095788735,0.0,1.0
2022-09-02,68.95,70.6016,68.61,70.37,282342,66.2815995373959,67.8692817679392,65.9547577122659,67.6466448070565,293708.67685558,0.0,1.0
2022-09-06,68.6,69.16,68.17,69.07,182215,65.9451447174091,66.4834724293879,65.5317859385682,66.396955475677,189550.709966068,0.0,1.0
2022-09-07,70.0,70.15,68.59,68.68,304680,67.2909639973562,67.4351589202077,65.9355317225523,66.0220486762632,316945.972134356,0.0,1.0
2022-09-08,70.55,70.62,69.315,69.59,169389,67.8196787144783,67.8869696784757,66.6324738496678,66.8968312082288,176208.353924991,0.0,1.0
2022-09-09,71.79,71.91,71.0,71.02,263115,69.0116900767172,69.1270460149984,68.2522634830327,68.2714894727463,273707.625896452,0.0,1.0
2022-09-12,72.56,72.68,72.14,72.17,255261,69.7518906806881,69.8672466189693,69.348144896704,69.3769838812743,265537.435318983,0.0,1.0
2022-09-13,69.3,70.99,69.1,70.85,322044,66.6180543573826,68.242650488176,66.4257944602473,68.1080685601813,335009.021432442,0.0,1.0
2022-09-14,69.42,69.6522,68.855,69.56,209358,66.7334102956638,66.9566240362379,66.1902760862566,66.8679922236585,217786.44753218,0.0,1.0
2022-09-15,68.76,69.83,68.4862,69.22,579996,66.0989526351173,67.1275430847912,65.8357488359391,66.5411503985285,603345.792484042,0.0,1.0
2022-09-16,67.94,68.01,67.2601,67.74,490602,65.5328433680024,65.6003632242839,64.8770326496347,65.3399294929126,508622.824326812,0.2311,1.0
2022-09-19,68.41,68.44,67.34,67.34,279169,65.9861909744634,66.0151280557269,64.9541017427331,64.9541017427331,289423.453725203,0.0,1.0
2022-09-20,67.58,68.0,67.1,67.87,157264,65.1855983928408,65.5907175305294,64.7226050926253,65.465323511721,163040.631397613,0.0,1.0
2022-09-21,66.35,68.51,66.35,67.78,702990,63.9991780610386,66.0826479120083,63.9991780610386,65.3785122679306,728812.274050056,0.0,1.0
2022-09-22,65.61,66.36,65.4404,66.16,746814,63.2853967232063,64.0088237547931,63.1218057571302,63.8159098797033,774246.020046401,0.0,1.0
2022-09-23,64.62,65.0,63.8198,65.0,756340,62.3304730415119,62.6970094041825,61.5586246272776,62.6970094041825,784121.929693195,0.0,1.0
2022-09-26,64.01,65.07,63.82,64.29,317463,61.742085722488,62.7645292604639,61.5588175411527,62.0121651476137,329124.071404647,0.0,1.0
2022-09-27,63.94,65.18,63.45,64.75,518741,61.6745658662066,62.8706318917633,61.2019268722366,62.4558670603202,537795.427890866,0.0,1.0
2022-09-28,65.21,65.5,63.83,64.11,288032,62.8995689730268,63.179294091907,61.5684632349072,61.8385426600329,298612.010013209,0.0,1.0
2022-09-29,63.81,64.5,63.2111,64.5,306956,61.5491718473982,62.214724716458,60.9714912484418,62.214724716458,318231.127602539,0.0,1.0
2022-09-30,62.91,64.445,62.81,63.65,552399,60.6810594094942,62.1616734008083,60.5846024719493,61.3948407473264,572689.755719109,0.0,1.0
2022-10-03,64.35,64.72,63.205,63.4,542450,62.0700393101407,62.4269299790568,60.9656073752516,61.1536984034641,562375.308409014,0.0,1.0
2022-10-04,66.48,66.51,65.39,65.39,405598,64.1245720798469,64.1535091611104,63.0731914606076,63.0731914606076,420496.451912765,0.0,1.0
2022-10-05,66.27,66.65,65.13,65.63,410863,63.9220125110027,64.2885488736733,62.8224034229908,63.3046881107153,425954.846232561,0.0,1.0
2022-10-06,65.62,66.6,65.56,66.0,349320,63.2950424169608,64.2403204049008,63.2371682544339,63.6615787796314,362151.244784657,0.0,1.0
2022-10-07,63.56,64.84,63.27,64.84,228171,61.308029503536,62.5426783041107,61.0283043846558,62.5426783041107,236552.191897858,0.0,1.0
2022-10-10,63.02,63.765,62.56,63.76,310710,60.7871620407935,61.505766225503,60.343460128087,61.5009433786258,322123.019772818,0.0,1.0
2022-10-11,62.57,63.51,62.14,62.64,457012,60.3531058218415,61.2598010347635,59.9383409903985,60.4206256781229,473798.994278957,0.0,1.0
2022-10-12,62.43,62.905,62.33,62.62,646000,60.2180661092787,60.6762365626169,60.1216091717338,60.401334290614,669728.913691996,0.0,1.0
2022-10-13,63.92,64.18,60.74,61.18,569421,61.6552744786976,61.9060625163143,58.5879438647699,59.0123543899674,590337.008921688,0.0,1.0
2022-10-14,62.41,64.7315,62.3,64.4,249131,60.1987747217697,62.4380225268744,60.0926720904703,62.1182677789131,258282.095970589,0.0,1.0
2022-10-17,64.23,64.36,63.62,63.62,802442,61.9542909850868,62.0796850038951,61.3659036660629,61.3659036660629,831917.351332558,0.0,1.0
2022-10-18,64.94,65.83,64.42,65.63,271971,62.6391352416555,63.4976019858051,62.1375591664221,63.3046881107153,281961.056324653,0.0,1.0
2022-10-19,64.23,64.869,63.75,64.52,208726,61.9542909850868,62.5706508159987,61.4912976848713,62.234016103967,216392.936902903,0.0,1.0
2022-10-20,63.66,65.0,63.53,64.13,202269,61.4044864410809,62.6970094041825,61.2790924222725,61.8578340475419,209698.757962177,0.0,1.0
2022-10-21,65.11,65.2,63.35,63.62,136070,62.8031120354819,62.8899232792723,61.1054699346917,61.3659036660629,141068.13202178,0.0,1.0
2022-10-24,65.86,66.06,64.81,65.38,272640,63.5265390670686,63.7194529421584,62.5137412228472,63.0635457668531,282654.630075829,0.0,1.0
2022-10-25,67.18,67.28,65.86,65.86,627033,64.7997706426612,64.8962275802061,63.5265390670686,63.5265390670686,650065.216623891,0.0,1.0
2022-10-26,66.54,67.65,66.37,66.37,161892,64.1824462423739,65.2531182491222,64.0184694485476,64.0184694485476,167838.627392298,0.0,1.0
2022-10-27,66.07,67.0,65.98,66.68,679885,63.7290986359129,64.6261481550804,63.6422873921225,64.3174859549367,704858.57969889,0.0,1.0
2022-10-28,67.68,67.7658,65.98,65.98,241512,65.2820553303857,65.3648153827992,63.6422873921225,63.6422873921225,250383.234370869,0.0,1.0
2022-10-31,67.15,67.5028,66.9,67.28,184727,64.7708335613978,65.1111336370561,64.5296912175355,64.8962275802061,191512.404086039,0.0,1.0
2022-11-01,66.86,67.94,66.66,67.85,169382,64.4911084425175,65.5328433680024,64.2981945674278,65.446032124212,175603.750555693,0.0,1.0
2022-11-02,64.9,67.4,64.9,66.81,241128,62.6005524666376,65.01197590526,62.6005524666376,64.4428799737451,249985.129258086,0.0,1.0
2022-11-03,64.08,64.68,63.72,64.29,589221,61.8096055787694,62.3883472040388,61.4623606036078,62.0121651476137,610864.303799554,0.0,1.0
2022-11-04,64.88,65.375,63.8589,65.13,246887,62.5812610791286,63.0587229199758,61.5963392898577,62.8224034229908,255955.669217764,0.0,1.0
2022-11-07,65.5,65.5922,64.72,65.17,327324,63.179294091907,63.2682273883234,62.4269299790568,62.8609861980088,339347.286293063,0.0,1.0
2022-11-08,65.85,66.5,65.06,65.62,282988,63.5168933733141,64.1438634673559,62.7548835667094,63.2950424169608,293382.733479676,0.0,1.0
2022-11-09,64.5,65.67,64.405,65.37,315706,62.214724716458,63.3432708857333,62.1230906257904,63.0539000730986,327302.533167253,0.0,1.0
2022-11-10,68.52,68.55,66.99,67.09,255565,66.0922936057628,66.1212306870263,64.6165024613259,64.7129593988708,264952.430073831,0.0,1.0
2022-11-11,69.29,69.47,68.45,68.55,268546,66.8350120248585,67.0086345124393,66.0247737494814,66.1212306870263,278410.249003608,0.0,1.0
2022-11-14,68.58,69.4805,68.56,68.96,222259,66.1501677682898,67.0187624908816,66.1308763807808,66.5167041309604,230423.031932305,0.0,1.0
2022-11-15,69.23,70.0,68.7,69.81,382974,66.7771378623316,67.5198562814273,66.2659160933436,67.336588100092,397041.425684642,0.0,1.0
2022-11-16,68.57,69.07,68.442,69.07,306013,66.1405220745353,66.6228067622597,66.0170571944778,66.6228067622597,317253.489265679,0.0,1.0
2022-11-17,68.22,68.43,67.5701,67.7,182936,65.8029227931281,66.0054823619724,65.1760491560239,65.3013467178947,189655.616958451,0.0,1.0
2022-11-18,68.58,69.09,68.07,69.09,131182,66.1501677682898,66.6420981497687,65.6582373868108,66.6420981497687,136000.585690315,0.0,1.0
2022-11-21,68.22,68.5608,68.03,68.29,470129,65.8029227931281,66.1316480362811,65.6196546117928,65.8704426494096,487397.808769512,0.0,1.0
2022-11-22,69.1,69.12,68.24,68.63,188786,66.6517438435232,66.6710352310322,65.8222141806371,66.1983962370622,195720.499536002,0.0,1.0
2022-11-23,69.64,69.728,69.01,69.05,201004,67.1726113062657,67.2574934113052,66.5649325997328,66.6035153747508,208387.291900535,0.0,1.0
2022-11-25,69.6,69.66,69.44,69.53,44805,67.1340285312477,67.1919026937746,66.9796974311759,67.0665086749663,46450.7801516562,0.0,1.0
2022-11-28,68.53,69.39,68.35,69.02,211293,66.1019392995173,66.9314689624034,65.9283168119365,66.5745782934873,219054.228112574,0.0,1.0
2022-11-29,68.36,68.7082,68.08,68.49,356116,65.937962505691,66.2738255622223,65.6678830805653,66.0633565244994,369196.875895261,0.0,1.0
2022-11-30,70.74,70.74,68.07,68.47,166615,68.2336376192595,68.2336376192595,65.6582373868108,66.0440651369904,172735.112933114,0.0,1.0
2022-12-01,70.72,71.14,70.27,70.96,442704,68.2143462317505,68.6194653694391,67.7802900127985,68.4458428818583,458965.431899538,0.0,1.0
2022-12-02,70.62,70.84,69.65,69.65,287967,68.1178892942057,68.3300945568044,67.1822570000202,67.1822570000202,298544.622429014,0.0,1.0
2022-12-05,69.21,70.17,69.0,70.16,148155,66.7578464748226,67.6838330752536,66.5552869059783,67.6741873814991,153597.03902173,0.0,1.0
2022-12-06,68.17,69.245,67.79,69.18,171287,65.7546943243557,66.7916064029633,65.3881579616851,66.7289093935591,177578.725138639,0.0,1.0
2022-12-07,68.06,68.49,67.8883,67.94,153242,65.6485916930563,66.0633565244994,65.4829751312917,65.5328433680024,158870.895034038,0.0,1.0
2022-12-08,68.72,68.92,68.17,68.43,256923,66.2852074808526,66.4781213559424,65.7546943243557,66.0054823619724,266360.312217475,0.0,1.0
2022-12-09,68.29,68.985,68.26,68.53,341238,65.8704426494096,66.5408183653466,65.8415055681461,66.1019392995173,353772.376239055,0.0,1.0
2022-12-12,69.16,69.17,68.2501,68.3,193243,66.7096180060502,66.7192636998047,65.8319563313292,65.880088343164,200341.214347651,0.0,1.0
2022-12-13,69.71,71.4,69.24,71.4,273419,67.2401311625471,68.8702534070558,66.7867835560861,68.8702534070558,283462.244354105,0.0,1.0
2022-12-14,69.26,70.32,68.8,69.55,247437,66.8060749435951,67.828518481571,66.3623730308885,67.0858000624753,256525.871853261,0.0,1.0
2022-12-15,67.43,68.41,67.16,68.23,269406,65.0409129865235,65.9861909744634,64.7804792551522,65.8125684868826,279301.838579111,0.0,1.0
2022-12-16,66.33,66.95,65.956,66.68,581828,64.2841118545462,64.8849885219639,63.9216475422652,64.6233164248627,600345.095026318,0.3154,1.0
2022-12-19,65.61,66.345,65.334,66.3,365974,63.5863195956095,64.298649193274,63.3188325630171,64.2550371770905,377621.386057669,0.0,1.0
2022-12-20,65.66,65.9479,65.16,65.34,709164,63.634777391369,63.9137973793521,63.150199433774,63.3246474985082,731733.654910461,0.0,1.0
2022-12-21,66.6,66.84,65.9801,66.18,491382,64.5457839516475,64.7783813712931,63.9450041998212,64.1387384672677,507020.585953619,0.0,1.0
2022-12-22,65.66,66.0,64.6613,65.94,362151,63.634777391369,63.9642904025335,62.6668813788688,63.9061410476221,373676.716330043,0.0,1.0
2022-12-23,65.9,65.91,65.1,65.4,241847,63.8673748110145,63.8770663701664,63.0920500788626,63.3827968534196,249543.954909063,0.0,1.0
2022-12-27,65.53,65.93,65.24,65.73,520232,63.5087871223943,63.8964494884702,63.2277319069892,63.7026183054323,536788.757976122,0.0,1.0
2022-12-28,64.74,65.8294,64.6982,65.51,418287,62.7431539493942,63.7989524034021,62.7026432321393,63.4894040040905,431599.284948943,0.0,1.0
2022-12-29,66.04,66.17,65.17,65.17,329532,64.0030566391411,64.1290469081158,63.1598909929259,63.1598909929259,340019.593168793,0.0,1.0
2022-12-30,65.86,65.86,65.1326,65.41,295836,63.8286085744069,63.8286085744069,63.1236445616978,63.3924884125715,305251.193707085,0.0,1.0
2023-01-03,65.61,66.37,65.098,66.28,230767,63.5863195956095,64.3228780911538,63.0901117670322,64.2356540587867,238111.325931269,0.0,1.0
2023-01-04,66.18,66.5,65.575,66.12,145544,64.1387384672677,64.4488683601285,63.5523991385778,64.0805891123563,150176.042594221,0.0,1.0
2023-01-05,65.27,65.85,65.1819,65.85,201540,63.2568065844449,63.818917015255,63.1714239483167,63.818917015255,207954.155612319,0.0,1.0
2023-01-06,66.8,66.97,65.1641,65.74,155777,64.7396151346855,64.9043716402677,63.1541729730263,63.7123098645841,160734.71518716,0.0,1.0
2023-01-09,66.89,67.87,66.8586,67.19,206584,64.8268391670525,65.7766119639386,64.7964076713156,65.1175859416095,213158.684544087,0.0,1.0
2023-01-10,67.39,67.39,66.735,66.8,136116,65.3114171246475,65.3114171246475,64.6766200001981,64.7396151346855,140447.989705896,0.0,1.0
2023-01-11,68.39,68.39,67.55,67.55,214958,66.2805730398374,66.2805730398374,65.4664820710779,65.4664820710779,221799.193123513,0.0,1.0
2023-01-12,68.7,68.88,67.8,68.69,176136,66.5810113735463,66.7554594382804,65.7087710498754,66.5713198143944,181741.655020995,0.0,1.0
2023-01-13,69.05,69.151,68.05,68.05,166698,66.9202159438627,67.0181006912969,65.9510600286728,65.9510600286728,172003.28387547,0.0,1.0
2023-01-17,69.02,69.4016,68.85,69.11,328110,66.891141266407,67.2609711636435,66.7263847608247,66.9783652987741,338552.336994929,0.0,1.0
2023-01-18,68.04,69.54,67.98,69.39,193711,65.9413684695209,67.3951023423058,65.8832191146095,67.2497289550273,199875.992050302,0.0,1.0
2023-01-19,67.44,67.8343,67.21,67.53,280929,65.359874920407,65.7420130977664,65.1369690599133,65.4470989527741,289869.767698785,0.0,1.0
2023-01-20,68.86,68.86,67.4881,67.87,136220,66.7360763199766,66.7360763199766,65.4064913199276,65.7766119639386,140555.299580778,0.0,1.0
2023-01-23,69.82,70.11,68.79,69.01,219178,67.6664659985589,67.947521213964,66.6682354059134,66.8814497072551,226153.497661987,0.0,1.0
2023-01-24,69.69,69.825,69.055,69.43,176527,67.5404757295843,67.6713117781349,66.9250617234387,67.2884951916349,182145.098877522,0.0,1.0
2023-01-25,69.67,69.77,68.44,68.88,211724,67.5210926112805,67.6180082027995,66.3290308355969,66.7554594382804,218462.268744976,0.0,1.0
2023-01-26,70.53,70.53,69.65,70.19,153039,68.3545666983438,68.3545666983438,67.5017094929767,68.0250536871792,157909.576365752,0.0,1.0
2023-01-27,70.88,71.2781,70.32,70.33,183641,68.6937712686602,69.0795922384973,68.1510439561539,68.1607355153058,189485.507049726,0.0,1.0
2023-01-30,69.93,70.73,69.87,70.38,223702,67.7730731492298,68.5483978813818,67.7149237943185,68.2091933110653,230821.477219346,0.0,1.0
2023-01-31,71.07,71.07,70.03,70.03,259970,68.8779108925463,68.8779108925463,67.8699887407488,67.8699887407488,268243.732432939,0.0,1.0
2023-02-01,72.06,72.61,70.5,70.87,106369,69.8373752485843,70.3704110019388,68.3254920208881,68.6840797095084,109754.270012537,0.0,1.0
2023-02-02,73.55,73.812,72.836,73.0,188381,71.2814175622173,71.535336411997,70.5894402387717,70.7483818088628,194376.360962609,0.0,1.0
2023-02-03,72.66,73.585,72.26,72.45,201340,70.4188687976983,71.3153380192489,70.0312064316223,70.2153460555084,207747.790468315,0.0,1.0
2023-02-06,72.09,72.375,71.83,72.16,180630,69.86644992604,70.1426593618691,69.6144693880907,69.9342908401033,186378.679806754,0.0,1.0
2023-02-07,72.98,73.2,71.626,71.95,140206,70.7289986905591,70.9422129919008,69.4167615813919,69.7307680979135,144668.156900768,0.0,1.0
2023-02-08,72.18,72.94,72.05,72.66,101959,69.9536739584071,70.6902324539515,69.8276836894324,70.4188687976983,105203.91858726,0.0,1.0
2023-02-09,71.42,72.95,71.26,72.95,184141,69.2171154628628,70.6999240131034,69.0620505164324,70.6999240131034,190001.419909735,0.0,1.0
2023-02-10,71.33,71.41,70.85,71.12,150858,69.1298914304957,69.2074239037109,68.6646965912045,68.9263686883058,155659.164470394,0.0,1.0
2023-02-13,72.24,72.274,71.38,71.52,304685,70.0118233133185,70.044774614435,69.1783492262552,69.3140310543818,314381.81950352,0.0,1.0
2023-02-14,72.3,72.7145,71.55,71.98,385347,70.0699726682299,70.4716877950761,69.3431057318375,69.7598427753692,397610.945731568,0.0,1.0
2023-02-15,72.78,72.78,71.89,71.9,175753,70.5351675075211,70.5351675075211,69.672618743002,69.682310302154,181346.465770228,0.0,1.0
2023-02-16,71.69,72.56,71.6575,71.9,371344,69.4787875599641,70.3219532061793,69.4472899927204,69.682310302154,383162.290174163,0.0,1.0
2023-02-17,71.54,71.55,70.9128,71.46,174160,69.3334141726856,69.3431057318375,68.7255595826785,69.2558816994704,179702.767398241,0.0,1.0
2023-02-21,69.92,70.8963,69.91,70.73,197041,67.7633815900779,68.7095685100778,67.753690030926,68.5483978813818,203311.97169796,0.0,1.0
2023-02-22,69.91,70.33,69.685,70.065,245423,67.753690030926,68.1607355153058,67.5356299500083,67.9039091977805,253233.763683845,0.0,1.0
2023-02-23,70.29,70.56,69.49,70.44,106963,68.1219692786982,68.3836413757995,67.3466445465463,68.2673426659767,110367.174490227,0.0,1.0
2023-02-24,69.44,69.58,69.02,69.33,107541,67.2981867507868,67.4338685789134,66.891141266407,67.1915796001159,110963.569756398,0.0,1.0
2023-02-27,69.69,70.3395,69.551,70.09,153823,67.5404757295843,68.1699424965001,67.4057630573729,67.9281380956602,158718.527730246,0.0,1.0
2023-02-28,69.53,70.06,69.53,69.64,193820,67.3854107831539,67.8990634182045,67.3854107831539,67.4920179338248,199988.461053784,0.0,1.0
2023-03-01,69.23,69.56,68.9601,69.4,212019,67.0946640085969,67.4144854606096,66.8330888270872,67.2594205141792,218766.657332382,0.0,1.0
2023-03-02,69.67,69.83,68.75,68.75,181337,67.5210926112805,67.6761575577109,66.6294691693058,66.6294691693058,187108.180590806,0.0,1.0
2023-03-03,70.86,70.8711,69.98,70.02,190663,68.6743881503564,68.6851457810151,67.8215309449893,67.8602971815969,196730.987255689,0.0,1.0
2023-03-06,70.76,71.47,70.7001,71.0,160651,68.5774725588375,69.2655732586223,68.5194201195176,68.810069978483,165763.833746525,0.0,1.0
2023-03-07,69.75,70.83,69.61,70.73,257796,67.5986250844957,68.6453134729008,67.4629432563691,68.5483978813818,266000.543317621,0.0,1.0
2023-03-08,69.86,70.045,69.475,69.83,299962,67.7052322351665,67.8845260794767,67.3321072078184,67.6761575577109,309508.506627877,0.0,1.0
2023-03-09,68.41,70.2306,68.27,69.9,170235,66.2999561581412,68.0644014173359,66.1642743300146,67.7439984717741,175652.851447172,0.0,1.0
2023-03-10,67.23,68.56,66.885,68.26,288100,65.1563521782171,66.4453295454197,64.8219933874766,66.1545827708627,297268.98993703,0.0,1.0
2023-03-13,67.09,67.9268,66.38,66.42,304019,65.0206703500905,65.8316600199214,64.3325696503057,64.3713358869133,313694.623573988,0.0,1.0
2023-03-14,68.34,68.59,67.53,68.175,249480,66.2321152440779,66.4744042228754,65.4470989527741,66.0722045180716,257419.880629956,0.0,1.0
2023-03-15,68.07,68.08,67.085,67.34,227374,65.9704431469766,65.9801347061285,65.0158245705146,65.262959328888,234610.34126325,0.0,1.0
2023-03-16,69.32,69.4195,67.624,67.65,240912,67.181888040964,67.2783190545254,65.5381996088019,65.5633976625969,248579.197860846,0.0,1.0
2023-03-17,68.38,69.07,68.06,69.07,243160,66.4576378255426,67.1282399036301,66.1466339632411,67.1282399036301,250193.677416705,0.1927,1.0
2023-03-20,68.87,69.02,68.325,68.42,166080,66.9338624896917,67.0796455501455,66.4041840367095,66.4965133083303,170884.05142855,0.0,1.0
2023-03-21,69.92,70.0,69.35,69.48,224604,67.9543439128684,68.0320948784437,67.4003682831439,67.5267136022039,231100.924175446,0.0,1.0
2023-03-22,68.68,70.54,68.68,69.92,297659,66.7492039464502,68.5569138960774,66.7492039464502,67.9543439128684,306269.122496212,0.0,1.0
2023-03-23,68.91,70.0139,68.47,69.225,286771,66.9727379724794,68.0456041087125,66.5451076618149,67.2788823994324,295066.174808627,0.0,1.0
2023-03-24,69.36,69.36,68.2437,68.66,434687,67.4100871538408,67.4100871538408,66.3251696179436,66.7297662050564,447260.812038309,0.0,1.0
2023-03-27,69.37,69.93,69.261,69.68,177497,67.4198060245377,67.9640627835653,67.3138703339413,67.7210910161423,182631.301038135,0.0,1.0
2023-03-28,69.16,69.34,68.7801,69.29,360639,67.2157097399024,67.390649412447,66.8464898421264,67.3420550589624,371070.890071899,0.0,1.0
2023-03-29,70.18,70.235,69.6945,69.87,221413,68.2070345509883,68.2604883398214,67.7351833786528,67.9057495593838,227817.620899263,0.0,1.0
2023-03-30,70.63,70.76,70.28,70.68,240739,68.6443837323497,68.7707290514097,68.3042232579575,68.6929780858343,247702.6472595,0.0,1.0
2023-03-31,71.71,71.8,70.76,70.76,135367,69.6940217676171,69.7814916038894,68.7707290514097,68.7707290514097,139282.643242585,0.0,1.0
2023-04-03,71.78,71.84,71.28,71.48,201594,69.7620538624956,69.8203670866771,69.2761103276495,69.470487741588,207425.333957654,0.0,1.0
2023-04-04,71.37,71.95,71.15,71.94,140425,69.3635801639218,69.9272746643432,69.1497650085896,69.9175557936463,144486.95160076,0.0,1.0
2023-04-05,70.95,71.26,70.64,71.26,147774,68.9553875946512,69.2566725862557,68.6541026030466,69.2566725862557,152048.529719428,0.0,1.0
2023-04-06,71.28,71.3,70.509,70.79,162639,69.2761103276495,69.2955480690434,68.526785396917,68.7998856635004,167343.516620231,0.0,1.0
2023-04-10,71.39,71.39,70.6024,70.74,196111,69.3830179053157,69.3830179053157,68.6175596492262,68.7512913100158,201783.731994849,0.0,1.0
2023-04-11,71.37,71.66,71.2428,71.4,159362,69.3635801639218,69.6454274141325,69.239956128657,69.3927367760126,163971.725696993,0.0,1.0
2023-04-12,71.0,71.9,70.9176,71.83,179755,69.0039819481358,69.8786803108586,68.9238984535931,69.8106482159802,184954.616236387,0.0,1.0
2023-04-13,72.05,72.1,71.24,71.24,130612,70.0244633713124,70.073057724797,69.2372348448619,69.2372348448619,134390.09950136,0.0,1.0
2023-04-14,71.89,72.3989,71.43,71.99,213426,69.8689614401617,70.363554769928,69.4218933881034,69.9661501471309,219599.587910584,0.0,1.0
2023-04-17,72.16,72.16,71.66,71.85,320981,70.1313709489786,70.1313709489786,69.6454274141325,69.830085957374,330265.73766611,0.0,1.0
2023-04-18,72.22,72.54,71.975,72.5,112411,70.1896841731601,70.5006880354615,69.9515718410855,70.4618125526738,115662.615035734,0.0,1.0
2023-04-19,72.19,72.36,71.8,71.84,153704,70.1605275610693,70.325748362917,69.7814916038894,69.8203670866771,158150.061661693,0.0,1.0
2023-04-20,71.76,72.1561,71.55,71.69,244781,69.7426161211017,70.1275805894067,69.5385198364664,69.6745840262233,251861.566671074,0.0,1.0
2023-04-21,71.85,71.9697,71.495,71.84,286186,69.830085957374,69.9464208396162,69.4850660476333,69.8203670866771,294464.253023429,0.0,1.0
2023-04-24,71.8,72.02,71.485,71.8,115999,69.7814916038894,69.9953067592217,69.4753471769364,69.7814916038894,119354.40198495,0.0,1.0
2023-04-25,70.58,71.54,70.54,71.51,405656,68.5957893788651,69.5288009657695,68.5569138960774,69.4996443536787,417390.057600554,0.0,1.0
2023-04-26,70.39,71.0286,70.32,70.85,158895,68.4111308356236,69.031777918329,68.3430987407452,68.858198887682,163491.217194963,0.0,1.0
2023-04-27,71.87,71.89,70.8322,70.91,252353,69.8495236987679,69.8689614401617,68.8408992978414,68.9165121118635,259652.595316408,0.0,1.0
2023-04-28,72.46,72.47,71.725,71.73,442014,70.4229370698862,70.4326559405831,69.7086000736625,69.713459509011,454799.753782149,0.0,1.0
2023-05-01,72.41,72.76,72.3607,72.39,195848,70.3743427164016,70.7145031907938,70.3264286838657,70.3549049750077,201513.124423042,0.0,1.0
2023-05-02,71.66,72.25,71.17,72.25,196965,69.6454274141325,70.2188407852508,69.1692027499834,70.2188407852508,202662.434908625,0.0,1.0
2023-05-03,71.24,72.285,71.23,71.7,193992,69.2372348448619,70.2528568326901,69.2275159741649,69.6843028969202,199603.437528464,0.0,1.0
2023-05-04,70.77,71.075,70.55,71.0,135584,68.7804479221066,69.0768734783627,68.5666327667743,69.0039819481358,139505.920212479,0.0,1.0
2023-05-05,72.11,72.3187,71.36,71.36,197759,70.082776595494,70.2856094269387,69.3538612932249,69.3538612932249,203479.402254689,0.0,1.0
2023-05-08,72.19,72.2596,71.92,72.1,181990,70.1605275610693,70.2281709011199,69.8981180522525,70.073057724797,187254.266133682,0.0,1.0
2023-05-09,71.86,72.03,71.79,71.89,182462,69.8398048280709,70.0050256299186,69.7717727331925,69.8689614401617,187739.919266355,0.0,1.0
2023-05-10,72.28,72.525,71.626,72.32,168663,70.2479973973416,70.4861097294162,69.612383253763,70.2868728801293,173541.767618579,0.0,1.0
2023-05-11,72.22,72.29,71.85,72.18,229830,70.1896841731601,70.2577162680385,69.830085957374,70.1508086903724,236478.092123216,0.0,1.0
2023-05-12,72.11,72.4441,71.6499,72.4,516874,70.082776595494,70.4074840654781,69.6356113547286,70.3646238457047,531825.163764936,0.0,1.0
2023-05-15,72.4,72.48,71.94,72.13,313890,70.3646238457047,70.44237481128,69.9175557936463,70.1022143368878,322969.622488606,0.0,1.0
2023-05-16,71.99,72.32,71.98,72.14,152392,69.9661501471309,70.2868728801293,69.956431276434,70.1119332075847,156800.110581043,0.0,1.0
2023-05-17,72.93,72.99,72.02,72.38,152204,70.8797239926414,70.938037216823,69.9953067592217,70.3451861043108,156606.672468877,0.0,1.0
2023-05-18,73.74,73.77,72.8258,72.85,249250,71.666952519092,71.6961091311828,70.7784533599795,70.8019730270661,256459.837539536,0.0,1.0
2023-05-19,73.49,73.9,73.3,73.75,137216,71.423980751669,71.8224544502427,71.2393222084275,71.6766713897889,141185.127654263,0.0,1.0
2023-05-22,73.62,73.85,73.365,73.42,162261,71.550326070729,71.7738600967581,71.3024948679575,71.3559486567905,166954.582543642,0.0,1.0
2023-05-23,72.79,73.51,72.7,73.25,296256,70.7436598028846,71.4434184930628,70.6561899666123,71.1907278549429,304825.539137865,0.0,1.0
2023-05-24,72.19,72.49,71.9404,72.39,133063,70.1605275610693,70.4520936819769,69.9179445484742,70.3549049750077,136911.997442421,0.0,1.0
2023-05-25,72.9,73.15,72.52,72.96,193944,70.8505673805507,71.0935391479737,70.4812502940677,70.9088806047322,199554.049074294,0.0,1.0
2023-05-26,74.0,74.16,73.04,73.04,132909,71.9196431572119,72.0751450883627,70.9866315703076,70.9866315703076,136753.542818625,0.0,1.0
2023-05-30,74.05,74.64,73.86,74.64,237023,71.9682375106965,72.5416508818148,71.783578967455,72.5416508818148,243879.157765832,0.0,1.0
2023-05-31,73.73,73.895,73.36,73.88,197215,71.6572336483951,71.8175950148943,71.297635432609,71.8030167088489,202919.666440761,0.0,1.0
2023-06-01,74.46,74.64,73.4935,73.74,135521,72.3667112092703,72.5416508818148,71.4273823564129,71.666952519092,139441.097866381,0.0,1.0
2023-06-02,75.58,75.66,74.895,75.03,252730,73.4552247273254,73.5329756929007,72.7894820845863,72.9206868389948,260040.500466869,0.0,1.0
2023-06-05,75.37,75.83,75.24,75.51,164193,73.25112844269,73.6981964947484,73.1247831236301,73.3871926324469,168942.467823988,0.0,1.0
2023-06-06,75.65,75.739,75.245,75.38,244104,73.5232568222038,73.6097547714064,73.1296425589785,73.260847313387,251164.98368205,0.0,1.0
2023-06-07,75.16,75.93,75.1,75.75,278861,73.0470321580547,73.7953852017176,72.9887189338732,73.620445529173,286927.369131846,0.0,1.0
2023-06-08,75.62,75.7,74.9601,75.26,189960,73.4941002101131,73.5718511756884,72.8527519328233,73.1442208650239,195454.807378176,0.0,1.0
2023-06-09,75.72,76.17,75.58,75.83,153412,73.5912889170823,74.0286380984437,73.4552247273254,73.6981964947484,157849.615232158,0.0,1.0
2023-06-12,76.57,76.58,75.9,75.97,107568,74.4173929263205,74.4271117970174,73.7662285896268,73.8342606845053,110679.525795197,0.0,1.0
2023-06-13,77.13,77.21,76.7899,77.0,203159,74.961649685348,75.0394006509234,74.6311108929458,74.8353043662881,209035.603348825,0.0,1.0
2023-06-14,77.27,77.52,76.58,77.18,237607,75.0977138751049,75.340685642528,74.4271117970174,75.0102440388327,244480.050624901,0.0,1.0
2023-06-15,78.2,78.42,77.035,77.06,179006,76.0015688499186,76.2153840052508,74.8693204137273,74.8936175904696,184183.950566107,0.0,1.0
2023-06-16,77.65,78.4,77.61,78.4,335524,75.6692806607908,76.4001494372956,75.6303009927106,76.4001494372956,344306.677326457,0.2081,1.0
2023-06-20,77.37,77.53,76.92,77.5,325764,75.3964229842291,75.5523416565501,74.9579017183262,75.5231069054899,334291.199534387,0.0,1.0
2023-06-21,76.8,77.29,76.6916,77.29,138543,74.8409627140855,75.3184636480686,74.735327813588,75.3184636480686,142169.502023221,0.0,1.0
2023-06-22,77.12,77.15,76.55,76.74,383712,75.1528000587275,75.1820348097877,74.5973397885839,74.7824932119651,393756.046572792,0.0,1.0
2023-06-23,76.47,76.85,76.39,76.59,197462,74.5193804524234,74.8896872991858,74.4414211162629,74.6363194566641,202630.765960816,0.0,1.0
2023-06-26,76.1,76.8,76.065,76.34,212222,74.158818522681,74.8409627140855,74.1247113131108,74.3926965311626,217777.123769314,0.0,1.0
2023-06-27,77.05,77.18,76.22,76.22,223926,75.084585639587,75.2112695608479,74.2757575269218,74.2757575269218,229787.487711771,0.0,1.0
2023-06-28,77.12,77.3697,76.7643,77.01,183690,75.1528000587275,75.3961306367185,74.8061733603239,75.0456059715068,188498.270043564,0.0,1.0
2023-06-29,77.44,77.465,77.0001,77.085,81396,75.4646374033695,75.4889996959197,75.0359585036569,75.1186928491573,83526.621963449,0.0,1.0
2023-06-30,78.35,78.5,77.87,78.05,130301,76.3514248521953,76.4975986074962,75.8836688352322,76.0590773415934,133711.75940414,0.0,1.0
2023-07-03,78.48,78.49,78.21,78.39,107815,76.4781087734561,76.4878536904761,76.2149960139144,76.3904045202755,110637.165794256,0.0,1.0
2023-07-05,78.3,78.4564,78.05,78.05,461543,76.3027002670949,76.4551107692887,76.0590773415934,76.0590773415934,473624.351084527,0.0,1.0
2023-07-06,77.62,77.695,77.105,77.63,412759,75.6400459097307,75.7131327873811,75.1381826831974,75.6497908267507,423563.380940233,0.0,1.0
2023-07-07,77.49,78.195,77.435,77.64,186776,75.5133619884698,76.2003786383843,75.4597649448595,75.6595357437708,191665.049189704,0.0,1.0
2023-07-10,77.71,77.74,77.35,77.36,164760,75.7277501629112,75.7569849139714,75.3769331501889,75.386678067209,169072.758301364,0.0,1.0
2023-07-11,78.26,78.35,77.7275,77.87,253195,76.2637205990147,76.3514248521953,75.7448037676963,75.8836688352322,259822.633151942,0.0,1.0
2023-07-12,78.88,79.19,78.725,78.91,307028,76.8679054542586,77.1699978818806,76.7168592404476,76.8971402053188,315064.765936825,0.0,1.0
2023-07-13,79.7,79.86,79.28,79.32,529355,77.6669886499038,77.8229073222248,77.2577021350612,77.2966818031414,543211.398219342,0.0,1.0
2023-07-14,79.68,80.1,79.58,79.87,187545,77.6474988158637,78.0567853307063,77.550049645663,77.8326522392449,192454.178536231,0.0,1.0
2023-07-17,80.14,80.27,79.75,79.76,93883,78.0957649987866,78.2224489200474,77.7157132350041,77.7254581520242,96340.4817164785,0.0,1.0
2023-07-18,80.84,80.94,80.02,80.08,142470,78.777909190191,78.8753583603916,77.9788259945458,78.0372954966662,146199.295188125,0.0,1.0
2023-07-19,81.04,81.3,80.875,81.0,265874,78.9728075305923,79.2261753731139,78.8120163997612,78.933827862512,272833.518697602,0.0,1.0
2023-07-20,80.08,80.844,79.9716,80.74,142918,78.0372954966662,78.781807156999,77.9316605961687,78.6804600199904,146659.022037597,0.0,1.0
2023-07-21,80.08,80.52,80.06,80.5,158376,78.0372954966662,78.466071845549,78.0178056626261,78.4465820115089,162521.650696388,0.0,1.0
2023-07-24,80.28,80.42,80.0204,80.19,208100,78.2321938370675,78.3686226753484,77.9792157912266,78.1444895838869,213547.22628377,0.0,1.0
2023-07-25,80.55,80.8,80.355,80.36,123539,78.4953065966092,78.7389295221108,78.305280714718,78.310153173228,126772.757269921,0.0,1.0
2023-07-26,80.58,80.85,80.19,80.43,160709,78.5245413476694,78.7876541072111,78.1444895838869,78.3783675923684,164915.719312054,0.0,1.0
2023-07-27,80.01,81.3906,79.83,81.31,269532,77.9690810775258,79.3144643213157,77.7936725711646,79.235920290134,276587.270517622,0.0,1.0
2023-07-28,80.95,81.04,80.61,80.64,272329,78.8851032774117,78.9728075305923,78.5537760987296,78.5830108497897,279457.484798812,0.0,1.0
2023-07-31,81.1,81.212,80.83,81.03,267709,79.0312770327127,79.1404201033374,78.7681642731709,78.9630626135722,274716.551663632,0.0,1.0
2023-08-01,80.85,80.95,80.64,80.85,424872,78.7876541072111,78.8851032774117,78.5830108497897,78.7876541072111,435993.450868034,0.0,1.0
2023-08-02,79.63,80.37,79.455,80.26,225196,77.5987742307634,78.319898090248,77.4282381829123,78.2127040030273,231090.731235943,0.0,1.0
2023-08-03,79.365,79.69,79.09,79.11,156980,77.3405339297317,77.6572437328837,77.0725487116799,77.0920385457201,161089.108995801,0.0,1.0
2023-08-04,79.03,80.09,78.9246,79.76,135767,77.0140792095596,78.0470404136863,76.9113677841681,77.7254581520242,139320.8374381,0.0,1.0
2023-08-07,79.68,79.69,79.1208,79.34,204506,77.6474988158637,77.6572437328837,77.1025630561017,77.3161716371815,209859.149727961,0.0,1.0
2023-08-08,79.17,79.258,78.55,79.15,124330,77.1505080478405,77.236263317617,76.5463231925965,77.1310182138003,127584.46248852,0.0,1.0
2023-08-09,78.5,79.24,78.38,79.21,125423,76.4975986074962,77.2187224669809,76.3806596032555,77.1894877159207,128706.072860112,0.0,1.0
2023-08-10,78.57,79.63,78.33,78.93,187521,76.5658130266366,77.5987742307634,76.3319350181551,76.9166300393589,192429.550312152,0.0,1.0
2023-08-11,78.4,78.64,78.09,78.2,215702,76.4001494372956,76.6340274457771,76.0980570096736,76.2052510968943,221348.216260748,0.0,1.0
2023-08-14,78.9,78.91,78.1427,78.23,112702,76.8873952882987,76.8971402053188,76.1494127223694,76.2344858479545,115652.087922314,0.0,1.0
2023-08-15,78.06,78.6898,77.9448,78.6,110562,76.0688222586134,76.682557132537,75.9565608145423,76.5950477776968,113456.071275282,0.0,1.0
2023-08-16,77.43,78.205,77.42,77.95,99869,75.4548924863495,76.2101235554044,75.4451475693294,75.9616281713927,102483.171272147,0.0,1.0
2023-08-17,76.58,77.64,76.54,77.53,283125,74.6265745396441,75.6595357437708,74.5875948715638,75.5523416565501,290536.080930285,0.0,1.0
2023-08-18,76.61,76.84,75.93,75.96,197698,74.6558092907043,74.8799423821657,73.99315493334,74.0223896844002,202872.943497591,0.0,1.0
2023-08-21,77.26,77.409,76.55,76.88,213661,75.2892288970084,75.4344281606073,74.5973397885839,74.918922050246,219253.791038042,0.0,1.0
2023-08-22,77.06,77.67,76.97,77.67,131685,75.0943305566071,75.688770494831,75.0066263034265,75.688770494831,135131.986992687,0.0,1.0
2023-08-23,78.04,78.17,77.21,77.21,168724,76.0493324245733,76.1760163458341,75.2405043119081,75.2405043119081,173140.519978389,0.0,1.0
2023-08-24,76.91,78.45,76.9,78.44,177679,74.9481568013062,76.4488740223959,74.9384118842861,76.4391291053758,182329.926087813,0.0,1.0
2023-08-25,77.35,77.61,76.49,77.14,707187,75.3769331501889,75.6303009927106,74.5388702864635,75.1722898927676,725698.329235658,0.0,1.0
2023-08-28,77.89,78.0,77.5759,77.82,109757,75.9031586692724,76.0103527564931,75.5970708256722,75.8349442501319,112629.999592637,0.0,1.0
2023-08-29,79.17,79.23,77.85,77.865,179900,77.1505080478405,77.2089775499608,75.8641790011921,75.8787963767222,184609.062991111,0.0,1.0
2023-08-30,79.55,79.66,79.12,79.19,218026,77.5208148946029,77.6280089818235,77.1017834627401,77.1699978818806,223733.049292384,0.0,1.0
2023-08-31,79.48,79.9581,79.48,79.73,185444,77.4526004754624,77.9185049581916,77.4526004754624,77.696223400964,190298.182753327,0.0,1.0
2023-09-01,79.65,80.055,79.4411,79.98,158575,77.6182640648035,78.0129332041161,77.4146927482544,77.9398463264656,162725.859721042,0.0,1.0
2023-09-05,79.35,79.65,79.2,79.65,197854,77.3259165542016,77.6182640648035,77.1797427989006,77.6182640648035,203033.026954104,0.0,1.0
2023-09-06,78.76,79.25,78.32,79.21,244212,76.7509664500179,77.228467384001,76.3221901011351,77.1894877159207,250604.494114426,0.0,1.0
2023-09-07,78.42,78.53,78.0,78.08,102774,76.4196392713357,76.5268333585564,76.0103527564931,76.0883120926536,105464.212561692,0.0,1.0
2023-09-08,78.48,78.765,78.3408,78.47,91237,76.4781087734561,76.7558389085279,76.3424595285368,76.468363856436,93625.2200117843,0.0,1.0
2023-09-11,79.14,79.19,78.759,79.02,147845,77.1212732967803,77.1699978818806,76.7499919583159,77.0043342925395,151714.991205785,0.0,1.0
2023-09-12,78.55,79.0,78.5,78.85,69485,76.5463231925965,76.9848444584994,76.4975986074962,76.8386707031984,71303.8395883122,0.0,1.0
2023-09-13,78.57,78.81,78.3101,78.5,129565,76.5658130266366,76.7996910351182,76.3125426332852,76.4975986074962,132956.493865722,0.0,1.0
2023-09-14,79.26,79.3824,78.74,79.02,144751,77.238212301021,77.3574900853466,76.7314766159777,77.0043342925395,148540.002651619,0.0,1.0
2023-09-15,78.01,78.79,77.89,78.79,149456,76.275511948609,77.0381692915126,76.1581800497007,77.0381692915126,152854.595952831,0.2621,1.0
2023-09-18,77.96,78.16,77.7728,77.99,134133,76.2266236573972,76.4221768222443,76.0435858951003,76.2559566321243,137183.154366109,0.0,1.0
2023-09-19,77.76,77.89,77.3,77.69,182486,76.0310704925501,76.1581800497007,75.5812982134018,75.9626268848536,186635.690752117,0.0,1.0
2023-09-20,77.0,78.15,77.0,78.15,203127,75.2879684661312,76.412399164002,75.2879684661312,76.412399164002,207746.062467287,0.0,1.0
2023-09-21,75.66,76.4525,75.65,76.42,241730,73.9777622616556,74.7526416773622,73.9679846034133,74.7208642880746,247226.886037884,0.0,1.0
2023-09-22,75.53,76.2086,75.47,75.85,121157,73.850652704505,74.5141645928312,73.7919867550509,74.1635377682604,123912.083033516,0.0,1.0
2023-09-25,75.8,75.82,75.23,75.24,368771,74.1146494770486,74.1342047935333,73.5573229572344,73.5671006154767,377156.769913029,0.0,1.0
2023-09-26,74.65,75.45,74.55,75.45,248641,72.9902187791778,73.7724314385662,72.8924421967542,73.7724314385662,254295.040629403,0.0,1.0
2023-09-27,74.7,75.01,74.0476,75.0,104096,73.0391070703896,73.3422144759026,72.4012126466584,73.3324368176602,106463.11971621,0.0,1.0
2023-09-28,75.31,75.61,74.59,74.61,124775,73.6355442231732,73.9288739704438,72.9315528297237,72.9511081462084,127612.355542866,0.0,1.0
2023-09-29,75.22,76.0,75.029,75.93,221975,73.547545298992,74.3102026418957,73.360792026563,74.2417590341992,227022.661764197,0.0,1.0
2023-10-02,75.34,75.65,74.87,75.2,183605,73.6648771979003,73.9679846034133,73.2053272605096,73.5279899825073,187780.136561394,0.0,1.0
2023-10-03,74.17,75.14,73.9,74.94,328867,72.5208911835448,73.4693240330532,72.2568944110012,73.2737708682061,336345.361893934,0.0,1.0
2023-10-04,74.91,75.02,74.1,74.23,175217,73.244437893479,73.3519921341449,72.4524475758483,72.5795571329989,179201.395320812,0.0,1.0
2023-10-05,74.86,75.015,74.28,74.78,89741,73.1955496022672,73.3471033050238,72.6284454242107,73.1173283363284,91781.6902325973,0.0,1.0
2023-10-06,75.84,76.12,74.3,74.35,231335,74.153760110018,74.4275345408039,72.6480007406954,72.6968890319072,236595.506066992,0.0,1.0
2023-10-09,76.2,76.275,75.23,75.38,189426,74.5057558067428,74.5790882435604,73.5573229572344,73.7039878308697,193733.504797138,0.0,1.0
2023-10-10,76.64,77.13,76.32,76.32,145040,74.9359727694064,75.4150780232818,74.623087705651,74.623087705651,148338.177102282,0.0,1.0
2023-10-11,77.01,77.04,76.445,76.88,83986,75.2977461243735,75.3270790991006,74.7453084336805,75.1706365672229,85895.8228220648,0.0,1.0
2023-10-12,76.4,77.15,76.0,77.08,135529,74.7013089715899,75.4346333397665,74.3102026418957,75.36618973207,138610.89909332,0.0,1.0
2023-10-13,75.82,76.79,75.55,76.66,286189,74.1342047935333,75.0826376430417,73.8702080209897,74.9555280858911,292696.873736383,0.0,1.0
2023-10-16,76.71,76.9,76.06,76.21,137906,75.0044163771029,75.1901918837076,74.3688685913498,74.5155334649851,141041.951540729,0.0,1.0
2023-10-17,76.75,77.1598,76.04,76.04,142995,75.0435270100723,75.444215444844,74.3493132748651,74.3493132748651,146246.674260486,0.0,1.0
2023-10-18,75.52,76.52,75.38,76.33,130829,73.8408750462627,74.8186408704981,73.7039878308697,74.6328653638934,133804.022146404,0.0,1.0
2023-10-19,74.82,75.98,74.6601,75.71,388649,73.1564389692978,74.290647325411,73.0000942140026,74.0266505528674,397486.791179157,0.0,1.0
2023-10-20,73.89,74.84,73.85,74.68,198036,72.2471167527588,73.1759942857826,72.2080061197894,73.0195517539049,202539.294267978,0.0,1.0
2023-10-23,73.79,74.5183,73.35,73.54,155518,72.1493401703353,72.861447020126,71.7191232076717,71.9048987142764,159054.444474578,0.0,1.0
2023-10-24,74.36,74.575,73.815,74.12,171973,72.7066666901495,72.9168863423601,72.1737843159412,72.472002892333,175883.627487664,0.0,1.0
2023-10-25,73.12,74.05,73.0,74.05,176295,71.4942370680975,72.4035592846365,71.3769051691893,72.4035592846365,180303.908799275,0.0,1.0
2023-10-26,72.18,73.12,72.0,72.88,209694,70.5751371933162,71.4942370680975,70.3991393449538,71.259573270281,214462.394575882,0.0,1.0
2023-10-27,71.95,72.6517,71.725,72.6,171271,70.350251053742,71.0363493326081,70.130253743289,70.9857988394951,175165.664164954,0.0,1.0
2023-10-30,72.8,72.99,72.23,72.48,242087,71.1813520043422,71.3671275109469,70.624025484528,70.8684669405868,247592.004137894,0.0,1.0
2023-10-31,73.26,73.35,72.54,72.82,192801,71.6311242834905,71.7191232076717,70.927132890041,71.2009073208269,197185.251540934,0.0,1.0
2023-11-01,74.08,74.19,73.32,73.43,385999,72.4328922593636,72.5404465000295,71.6897902329446,71.7973444736105,394776.530772917,0.0,1.0
2023-11-02,75.54,75.5554,74.82,74.82,188733,73.8604303627474,73.8754879564406,73.1564389692978,73.1564389692978,193024.746132412,0.0,1.0
2023-11-03,76.46,76.74,75.96,75.96,132181,74.759974921044,75.0337493518299,74.2710920089263,74.2710920089263,135186.766323475,0.0,1.0
2023-11-06,76.63,76.68,76.22,76.58,277928,74.926195111164,74.9750834023758,74.5253111232275,74.8773068199523,284248.020447346,0.0,1.0
2023-11-07,77.05,77.18,76.5101,76.59,193560,75.3368567573429,75.4639663144935,74.8089609888382,74.8870844781946,197961.511030873,0.0,1.0
2023-11-08,77.14,77.2893,76.7162,77.19,278417,75.4248556815241,75.5708361190825,75.0104785252131,75.4737439727359,284748.140197781,0.0,1.0
2023-11-09,76.44,77.32,76.35,77.32,258228,74.7404196045593,75.6008535298865,74.6524206803781,75.6008535298865,264100.046861336,0.0,1.0
2023-11-10,77.67,77.699,76.5,76.72,161800,75.9430715683689,75.9714267772717,74.7990855540134,75.0141940353452,165479.29574703,0.0,1.0
2023-11-13,77.59,77.75,77.2,77.36,197933,75.8648503024301,76.0212928343078,75.4835216309782,75.6399641628559,202433.952071056,0.0,1.0
2023-11-14,79.35,79.57,78.72,78.72,184531,77.5857181530845,77.8008266344163,76.9697256838162,76.9697256838162,188727.193593914,0.0,1.0
2023-11-15,79.5,79.89,79.32,79.54,134136,77.7323830267198,78.1137116981717,77.5563851783574,77.7714936596893,137186.222585437,0.0,1.0
2023-11-16,79.59,79.67,79.235,79.41,163454,77.820381950901,77.8986032168399,77.4732750832974,77.6443841025386,167170.907336434,0.0,1.0
2023-11-17,79.68,79.8,79.45,79.65,211653,77.9083808750822,78.0257127739905,77.6834947355081,77.8790479003552,216465.941796948,0.0,1.0
2023-11-20,80.42,80.515,79.62,79.64,268630,78.6319275850165,78.7248153383188,77.8497149256281,77.8692702421128,274738.586010659,0.0,1.0
2023-11-21,80.12,80.32,79.94,80.17,303399,78.3385978377458,78.5341510025929,78.1625999893834,78.3874861289576,310298.225280304,0.0,1.0
2023-11-22,80.49,80.77,80.32,80.49,150132,78.7003711927129,78.9741456234989,78.5341510025929,78.7003711927129,153545.968041367,0.0,1.0
2023-11-24,80.52,80.56,80.3915,80.46,58493,78.72970416744,78.7688148004094,78.6040612590257,78.6710382179859,59823.1177140361,0.0,1.0
2023-11-27,80.47,80.6804,80.34,80.47,238639,78.6808158762282,78.8865378056474,78.5537063190776,78.6808158762282,244065.597390455,0.0,1.0
2023-11-28,80.48,80.7198,80.19,80.35,171914,78.6905935344706,78.9250617791223,78.4070414454423,78.56348397732,175823.285840883,0.0,1.0
2023-11-29,80.61,81.251,80.525,80.92,122322,78.8177030916212,79.4444509849561,78.7345929965612,79.1208104971342,125103.574872486,0.0,1.0
2023-11-30,80.83,80.88,80.29,80.65,296936,79.032811572953,79.0816998641648,78.5048180278659,78.8568137245906,303688.258108406,0.0,1.0
2023-12-01,81.5,81.5176,80.52,80.71,248506,79.6879146751908,79.7051233536973,78.72970416744,78.9154796740447,254156.970759651,0.0,1.0
2023-12-04,81.09,81.17,80.6597,80.89,232111,79.2870306872542,79.3652519531931,78.8662980530857,79.0914775224071,237389.152133121,0.0,1.0
2023-12-05,81.13,81.3,80.74,80.74,129964,79.3261413202236,79.4923615103437,78.9448126487718,78.9448126487718,132919.352240217,0.0,1.0
2023-12-06,80.81,81.609,80.77,81.47,151323,79.0132562564683,79.7944911500324,78.9741456234989,79.6585817004637,154764.051114511,0.0,1.0
2023-12-07,81.52,81.63,81.06,81.06,254927,79.7074699916755,79.8150242323414,79.2576977125272,79.2576977125272,260723.982860959,0.0,1.0
2023-12-08,81.91,82.01,81.27,81.27,195961,80.0887986631273,80.1865752455509,79.4630285356166,79.4630285356166,200417.109232903,0.0,1.0
2023-12-11,82.2,82.25,81.76,81.77,163708,80.3723507521556,80.4212390433674,79.942133789492,79.9519114477343,167430.683239523,0.0,1.0
2023-12-12,82.67,82.67,82.0,82.165,409164,80.8319006895463,80.8319006895463,80.1767975873085,80.3381289483074,418468.297682558,0.0,1.0
2023-12-13,83.9,83.985,82.6257,82.76,171426,82.0345526533559,82.1176627484159,80.7885856635326,80.9198996137275,175324.188830225,0.0,1.0
2023-12-14,84.33,84.66,83.72,84.4,151991,82.4549919577771,82.7776546797749,81.8585548049935,82.5234355654736,155447.241284839,0.0,1.0
2023-12-15,83.96,84.13,83.67,83.8,226654,82.4112858254338,82.5781500297016,82.1266351240358,82.2542371625935,230913.395530676,0.3253,1.0
2023-12-18,84.32,84.48,84.01,84.01,222618,82.7646453168244,82.9216939796647,82.4603635325714,82.4603635325714,226801.54899648,0.0,1.0
2023-12-19,84.92,84.92,84.41,84.47,255087,83.3535778024755,83.3535778024755,82.8529851896721,82.9118784382372,259880.722712741,0.0,1.0
2023-12-20,83.6395,85.125,83.61,84.67,417695,82.0966977226819,83.5547964017396,82.0677418754707,83.1081892667875,425544.533721822,0.0,1.0
2023-12-21,84.6,84.65,83.8899,84.4,381447,83.0394804767949,83.0885581839325,82.3424788800269,82.8431696482446,388615.343144131,0.0,1.0
2023-12-22,84.76,85.05,84.43,84.65,201375,83.1965291396352,83.4811798410332,82.8726162725271,83.0885581839325,205159.339896891,0.0,1.0
2023-12-26,85.13,85.27,84.87,84.88,186771,83.5597041724533,83.6971217524386,83.3045000953379,83.3143156367654,190280.894211706,0.0,1.0
2023-12-27,85.29,85.35,85.05,85.14,200830,83.7167528352936,83.7756460838587,83.4811798410332,83.5695197138808,204604.097983824,0.0,1.0
2023-12-28,85.41,85.5035,85.32,85.38,248647,83.8345393324238,83.9263146447711,83.7461994595761,83.8050927081412,253319.699006045,0.0,1.0
2023-12-29,85.06,85.44,84.71,85.4,334959,83.4909953824607,83.8639859567064,83.1474514324976,83.8247237909963,341253.717355792,0.0,1.0
2024-01-02,84.32,84.52,83.89,84.44,204856,82.7646453168244,82.9609561453748,82.3425770354412,82.8824318139546,208705.756593011,0.0,1.0
2024-01-03,83.29,83.94,83.23,83.76,156812,81.7536445497902,82.3916547425788,81.6947513012251,82.2149749968835,159758.889673054,0.0,1.0
2024-01-04,83.14,83.75,83.09,83.2,182577,81.6064114283774,82.205159455456,81.5573337212398,81.6653046769425,186008.078462345,0.0,1.0
2024-01-05,83.27,83.7474,83.03,83.11,166992,81.7340134669351,82.2026074146848,81.4984404726747,81.5769648040949,170130.197333639,0.0,1.0
2024-01-08,84.65,84.69,83.46,83.46,339874,83.0885581839325,83.1278203496426,81.920508754058,81.920508754058,346261.082498403,0.0,1.0
2024-01-09,84.59,84.815,84.11,84.25,112217,83.0296649353674,83.2505146174865,82.5585189468466,82.6959365268318,114325.838089184,0.0,1.0
2024-01-10,85.16,85.31,84.5399,84.62,155938,83.5891507967359,83.7363839181486,82.9804890728155,83.05911155965,158868.465027145,0.0,1.0
2024-01-11,85.13,85.42,84.362,85.25,115279,83.5597041724533,83.8443548738513,82.80587059082,83.6774906695835,117445.380727368,0.0,1.0
2024-01-12,85.11,85.52,84.9098,85.33,126038,83.5400730895983,83.9425102881265,83.3435659502194,83.7560150010037,128406.569246055,0.0,1.0
2024-01-16,84.92,85.185,84.5508,84.79,366283,83.3535778024755,83.6136896503047,82.9911880129715,83.2259757639177,373166.373658363,0.0,1.0
2024-01-17,84.46,84.51,83.9992,84.28,155391,82.9020628968097,82.9511406039473,82.4497627478297,82.7253831511144,158311.185529076,0.0,1.0
2024-01-18,85.23,85.2997,84.49,84.91,141583,83.6578595867285,83.7262739104783,82.9315095210922,83.3437622610479,144243.698674719,0.0,1.0
2024-01-19,86.4,86.42,85.36,85.59,162945,84.806277933748,84.825909016603,83.7854616252862,84.0112190781191,166007.144081931,0.0,1.0
2024-01-22,86.76,87.06,86.61,86.83,409995,85.1596374251386,85.4541036679641,85.0124043037259,85.2283462151312,417699.831463815,0.0,1.0
2024-01-23,86.98,87.01,86.57,86.95,199755,85.375579336544,85.4050259608265,84.9731421380158,85.3461327122615,203508.896045206,0.0,1.0
2024-01-24,86.9,87.645,86.89,87.54,193927,85.2970550051239,86.0283128414739,85.2872394636963,85.925249656485,197571.373349146,0.0,1.0
2024-01-25,87.23,87.4298,86.7982,87.29,276348,85.6209678722319,85.8170823899537,85.1971327933917,85.679861120797,281541.270077348,0.0,1.0
2024-01-26,87.17,87.47,87.0561,87.17,286090,85.5620746236668,85.8565408664923,85.4502756068074,85.5620746236668,291466.346622478,0.0,1.0
2024-01-29,87.97,88.0,87.17,87.22,211084,86.3473179378682,86.3767645621507,85.5620746236668,85.6111523308044,215050.796289486,0.0,1.0
2024-01-30,87.77,88.0,87.67,88.0,274909,86.1510071093178,86.3767645621507,86.0528516950427,86.3767645621507,280075.227668352,0.0,1.0
2024-01-31,86.21,87.44,86.2,87.2,317405,84.6197826466252,85.8270942422098,84.6099671051977,85.5915212479494,323369.833792539,0.0,1.0
2024-02-01,87.33,87.33,86.3,86.65,424660,85.7191232865071,85.7191232865071,84.7081225194728,85.0516664694359,432640.423491564,0.0,1.0
2024-02-02,88.35,88.6,87.275,87.45,368347,86.7203085121138,86.9656970478018,85.6651378086558,85.8369097836373,375269.161380509,0.0,1.0
2024-02-05,88.01,88.28,87.52,88.28,181637,86.3865801035783,86.6515997221212,85.9056185736299,86.6515997221212,185050.413511367,0.0,1.0
2024-02-06,88.26,88.295,87.84,88.21,179912,86.6319686392662,86.6663230342625,86.2197158993105,86.5828909321286,183292.996447073,0.0,1.0
2024-02-07,89.0,89.13,88.4549,88.71,218094,87.3583187049025,87.4859207434602,86.8232735416885,87.0736680035045,222192.531721775,0.0,1.0
2024-02-08,89.21,89.27,89.0,89.09,120969,87.5644450748803,87.6233383234454,87.3583187049025,87.4466585777501,123242.310058284,0.0,1.0
2024-02-09,89.87,89.99,89.32,89.49,206919,88.2122708090965,88.3300573062266,87.672416030583,87.8392802348508,210807.525522655,0.0,1.0
2024-02-12,89.79,90.35,89.75,89.93,360445,88.1337464776763,88.6834167976173,88.0944843119662,88.2711640576616,367218.663037293,0.0,1.0
2024-02-13,88.4,88.8405,87.8201,88.4,133253,86.7693862192514,87.2017608191336,86.2001829718697,86.7693862192514,135757.157141057,0.0,1.0
2024-02-14,89.43,89.52,88.62,89.03,171377,87.7803869862857,87.8687268591333,86.9853281306568,87.387765329185,174597.602450699,0.0,1.0
2024-02-15,90.0,90.0299,89.42,89.63,116964,88.3398728476542,88.3692213165224,87.7705714448582,87.976697814836,119162.04609162,0.0,1.0
2024-02-16,89.42,90.059,89.35,89.99,297833,87.7705714448582,88.3977845420765,87.7018626548656,88.3300573062266,303430.026962188,0.0,1.0
2024-02-20,88.76,89.1,88.328,89.03,154832,87.1227457106421,87.4564741191776,86.6987143209733,87.387765329185,157741.680520995,0.0,1.0
2024-02-21,88.64,88.67,88.01,88.37,115969,87.0049592135118,87.0344058377944,86.3865801035783,86.7399395949689,118148.347553085,0.0,1.0
2024-02-22,90.64,90.8,89.85,89.99,151039,88.9680674990153,89.1251161618555,88.1926397262414,88.3300573062266,153877.400564551,0.0,1.0
2024-02-23,90.66,91.12,90.54,90.9,318355,88.9876985818703,89.4392134875361,88.8699120847401,89.2232715761307,324337.686668527,0.0,1.0
2024-02-26,90.44,90.8,90.42,90.74,135175,88.7717566704649,89.1251161618555,88.7521255876099,89.0662229132904,137715.276328056,0.0,1.0
2024-02-27,90.64,90.7,90.345,90.53,150072,88.9680674990153,89.0269607475804,88.6785090269035,88.8600965433126,152892.228216046,0.0,1.0
2024-02-28,90.48,90.64,90.23,90.37,199102,88.811018836175,88.9680674990153,88.5656303004871,88.7030478804723,202843.624542027,0.0,1.0
2024-02-29,90.86,91.15,90.32,90.79,161744,89.1840094104206,89.4686601118187,88.6539701733347,89.115300620428,164783.574288182,0.0,1.0
2024-03-01,91.78,91.83,90.9,90.96,183594,90.0870392217522,90.1361169288898,89.2232715761307,89.2821648246958,187044.190435902,0.0,1.0
2024-03-04,91.63,92.02,91.63,91.63,424632,89.9398061003395,90.3226122160126,89.9398061003395,89.9398061003395,432611.897301535,0.0,1.0
2024-03-05,90.6,91.21,90.175,91.18,177934,88.9288053333052,89.5275533603837,88.5116448226357,89.4981067361012,181277.824880017,0.0,1.0
2024-03-06,91.08,91.4578,90.81,91.17,649719,89.399951321826,89.7707824769576,89.1349317032831,89.4882911946737,661928.844983082,0.0,1.0
2024-03-07,92.08,92.2,91.535,91.62,233022,90.3815054645777,90.4992919617079,89.846558456778,89.929990558912,237401.066177298,0.0,1.0
2024-03-08,91.39,92.7299,91.265,92.29,217161,89.704233106079,91.0194175019521,89.5815388382351,90.5876318345556,221241.998318305,0.0,1.0
2024-03-11,91.14,91.31,90.75,91.12,168507,89.4588445703911,89.6257087746589,89.0760384547179,89.4392134875361,171673.667972715,0.0,1.0
2024-03-12,92.25,92.32,91.09,91.6,197870,90.5483696688455,90.6170784588381,89.4097668632535,89.9103594760569,201588.472180746,0.0,1.0
2024-03-13,92.01,92.26,91.7501,92.2,149979,90.3127966745851,90.558185210273,90.0576907528839,90.4992919617079,152797.480513449,0.0,1.0
2024-03-14,91.67,92.2,91.071,92.2,269246,89.9790682660495,90.4992919617079,89.3911173345412,90.4992919617079,274305.805734964,0.0,1.0
2024-03-15,90.71,91.1,90.4751,90.79,263725,89.2552702411844,89.6390157531904,89.0241373674147,89.3339872692882,268023.329998968,0.2226,1.0
2024-03-18,91.22,91.7226,91.17,91.45,191463,89.7570912953461,90.2516310244081,89.7078931527812,89.9834027511445,194583.565576234,0.0,1.0
2024-03-19,91.7,91.7432,90.81,91.0,128017,90.2293934639688,90.2719006591449,89.3536665263142,89.5406194680607,130103.488999821,0.0,1.0
2024-03-20,92.63,92.69,91.5881,91.7,320644,91.1444789156754,91.2035166867532,90.1192880209086,90.2293934639688,325870.026065746,0.0,1.0
2024-03-21,93.07,93.44,93.06,93.28,137481,91.5774225702462,91.9414888252262,91.5675829417332,91.7840547690187,139721.738294011,0.0,1.0
2024-03-22,92.86,93.0838,92.745,92.89,136149,91.3707903714738,91.5910012575941,91.2576346435746,91.4003092570127,138368.028651169,0.0,1.0
2024-03-25,92.61,92.8,92.5085,92.65,195062,91.1247996586494,91.3117526003959,91.0249274292427,91.1641581727013,198241.223988088,0.0,1.0
2024-03-26,92.35,92.94,92.34,92.91,324075,90.8689693173121,91.4495073995776,90.8591296887991,91.4199885140386,329356.946324449,0.0,1.0
2024-03-27,93.17,93.17,92.505,92.91,118225,91.675818855376,91.675818855376,91.0214835592632,91.4199885140386,120151.893787574,0.0,1.0
2024-03-28,93.19,93.35,93.06,93.06,235579,91.6954981124019,91.8529321686095,91.5675829417332,91.5675829417332,239418.591554941,0.0,1.0
2024-04-01,92.87,93.36,92.65,93.28,174744,91.3806299999868,91.8627717971224,91.1641581727013,91.7840547690187,177592.070442088,0.0,1.0
2024-04-02,92.05,92.05,91.59,92.0,144794,90.5737804619229,90.5737804619229,90.1211575503261,90.524582319358,147153.929448746,0.0,1.0
2024-04-03,92.1499,92.4562,91.8,91.85,177839,90.6720783507675,90.9734661721199,90.3277897490986,90.3769878916634,180737.514394488,0.0,1.0
2024-04-04,90.95,93.0,90.9,92.88,134786,89.4914213254958,91.5085451706554,89.4422231829309,91.3904696284997,136982.813753876,0.0,1.0
2024-04-05,91.92,92.28,91.145,91.25,121757,90.4458652912542,90.8000919177213,89.6832940814988,89.786610180885,123741.460197874,0.0,1.0
2024-04-08,92.04,92.27,91.845,92.07,134761,90.5639408334099,90.7902522892083,90.3720680774069,90.5934597189488,136957.406290609,0.0,1.0
2024-04-09,92.17,92.375,91.3,92.19,160386,90.6918560040786,90.8935683885945,89.8358083234499,90.7115352611045,163000.056138836,0.0,1.0
2024-04-10,91.12,91.4697,90.79,91.06,413054,89.6586950102163,90.002786819315,89.3339872692882,89.5996572391385,419786.173284268,0.0,1.0
2024-04-11,91.91,92.14,90.805,91.42,125932,90.4360256627413,90.6623371185397,89.3487467120577,89.9538838656056,127984.50656339,0.0,1.0
2024-04-12,90.51,91.375,90.26,91.19,450142,89.058477670925,89.9096055372972,88.8124869581006,89.7275724098072,457478.653189478,0.0,1.0
2024-04-15,89.27,91.32,89.095,91.29,247181,87.8383637353162,89.8554875804758,87.6661702363392,89.8259686949369,251209.687107687,0.0,1.0
2024-04-16,89.08,89.62,88.9,89.33,214953,87.6514107935697,88.1827507332703,87.4742974803362,87.897401506394,218456.418061496,0.0,1.0
2024-04-17,88.45,89.59,88.29,89.59,182515,87.0315141972524,88.1532318477314,86.8740801410448,88.1532318477314,185489.726323866,0.0,1.0
2024-04-18,88.19,89.08,88.065,88.67,203335,86.775683855915,87.6514107935697,86.6526884995029,87.2479860245378,206649.061732259,0.0,1.0
2024-04-19,87.24,88.3,87.0,88.03,267369,85.8409191471825,86.8839197695578,85.6047680628712,86.6182497997075,271726.721844702,0.0,1.0
2024-04-22,88.06,88.56,87.2531,87.82,231195,86.6477686852464,87.1397501108951,85.8538090605345,86.411617600935,234963.138796516,0.0,1.0
2024-04-23,89.13,89.39,88.4699,88.53,635872,87.7006089361346,87.9564392774719,87.0510950579932,87.1102312253562,646235.779289424,0.0,1.0
2024-04-24,89.28,89.7,88.85,89.6,198490,87.8482033638292,88.2614677613741,87.4250993377713,88.1630714762443,201725.095351199,0.0,1.0
2024-04-25,88.83,88.94,87.7352,87.88,149343,87.4054200807454,87.5136559943881,86.328177551145,86.4706553720129,151777.07146473,0.0,1.0
2024-04-26,89.88,90.1486,89.31,89.53,148509,88.4385810746076,88.7028734964661,87.8777222493681,88.0941940766535,150929.478490157,0.0,1.0
2024-04-29,90.11,90.31,89.68,90.215,100889,88.664892530406,88.8616851006655,88.2417885043481,88.7682086297922,102533.342460009,0.0,1.0
2024-04-30,88.63,90.04,88.63,89.76,164035,87.2086275104859,88.5960151308152,87.2086275104859,88.3205055324519,166708.529477223,0.0,1.0
2024-05-01,88.41,89.89,88.3,88.6,147535,86.9921556832005,88.4484207031206,86.8839197695578,87.179108624947,149939.603721292,0.0,1.0
2024-05-02,89.41,89.51,88.29,89.2,120845,87.9761185344978,88.0745148196276,86.8740801410448,87.7694863357254,122814.59593791,0.0,1.0
2024-05-03,90.6,90.8,90.17,90.72,103304,89.1470343275417,89.3438268978012,88.7239303014838,89.2651098696974,104987.703411559,0.0,1.0
2024-05-06,91.6,91.6,91.0,91.02,93829,90.1309971788391,90.1309971788391,89.5406194680607,89.5602987250866,95358.2748335316,0.0,1.0
2024-05-07,91.66,91.92,91.541,91.72,117693,90.1900349499169,90.4458652912542,90.0729433706125,90.2490727209948,119611.222969262,0.0,1.0
2024-05-08,91.58,91.65,91.27,91.27,150708,90.1113179218131,90.180195321404,89.8062894379109,89.8062894379109,153164.318959084,0.0,1.0
2024-05-09,92.03,92.044,91.4551,91.6,101324,90.554101204897,90.5678766848151,89.9884209616861,90.1309971788391,102975.432320847,0.0,1.0
2024-05-10,92.13,92.47,91.9,92.3,161265,90.6524974900267,90.9870448594678,90.4261860342283,90.8197711747472,163893.382547288,0.0,1.0
2024-05-13,92.18,92.5,91.97,92.43,362835,90.7016956325916,91.0165637450067,90.4950634338191,90.9476863454159,368748.677372928,0.0,1.0
2024-05-14,92.74,92.81,92.23,92.245,163662,91.2527148293181,91.3215922289089,90.7508937751564,90.7656532179259,166329.450125286,0.0,1.0
2024-05-15,93.93,94.01,93.14,93.18,191638,92.423630622362,92.5023476504658,91.646299969837,91.6856584838889,194761.4178191,0.0,1.0
2024-05-16,93.68,94.145,93.67,93.95,417926,92.1776399095376,92.6351826353909,92.1678002810246,92.4433098793879,424737.579725656,0.0,1.0
2024-05-17,93.74,93.83,93.36,93.75,292952,92.2366776806154,92.3252343372322,91.8627717971224,92.2465173091284,297726.687154641,0.0,1.0
2024-05-20,93.96,94.1486,93.77,93.77,107811,92.4531495079009,92.6387249016556,92.2661965661544,92.2661965661544,109568.160889255,0.0,1.0
2024-05-21,94.1,94.11,93.72,93.76,244428,92.5909043070825,92.6007439355955,92.2169984235895,92.2563569376414,248411.817252773,0.0,1.0
2024-05-22,93.86,94.14,93.462,93.94,170122,92.3547532227711,92.6302628211344,91.9631360079548,92.4334702508749,172894.738633366,0.0,1.0
2024-05-23,93.17,94.5,92.91,94.5,222684,91.675818855376,92.9844894476015,91.4199885140386,92.9844894476015,226313.422002048,0.0,1.0
2024-05-24,93.8,93.92,93.29,93.46,171049,92.2957154516933,92.413790993849,91.7938943975316,91.9611680822522,173836.84737129,0.0,1.0
2024-05-28,93.91,94.1,93.38,94.1,149071,92.403951365336,92.5909043070825,91.8824510541484,92.5909043070825,151500.638264389,0.0,1.0
2024-05-29,93.16,93.435,93.042,93.07,186109,91.665979226863,91.9365690109698,91.5498716104099,91.5774225702462,189142.303243067,0.0,1.0
2024-05-30,92.53,93.04,92.31,92.98,136431,91.0460826305456,91.5479036847073,90.8296108032602,91.4888659136295,138654.624836815,0.0,1.0
2024-05-31,93.09,93.16,91.58,92.81,141205,91.5971018272722,91.665979226863,90.1113179218131,91.3215922289089,143506.434022198,0.0,1.0
2024-06-03,93.33,93.6474,92.49,93.5,147709,91.8332529115835,92.1455627205853,91.0067241164937,92.0005265963041,150116.439665627,0.0,1.0
2024-06-04,93.41,93.615,92.9,93.17,143745,91.9119699396873,92.1136823242033,91.4101488855257,91.675818855376,146087.832290081,0.0,1.0
2024-06-05,94.74,94.74,93.695,94.06,102706,93.2206405319128,93.2206405319128,92.1923993523071,92.5515457930306,104379.956890223,0.0,1.0
2024-06-06,94.75,94.86,94.43,94.84,134888,93.2304801604258,93.3387160740685,92.9156120480106,93.3190368170426,137086.476204003,0.0,1.0
2024-06-07,94.54,95.0273,94.36,94.56,104879,93.0238479616534,93.5033330590906,92.8467346484198,93.0435272186793,106588.373597352,0.0,1.0
2024-06-10,94.78,94.815,94.22,94.33,128828,93.2599990459647,93.2944377457601,92.7089798492382,92.8172157628809,130927.707108188,0.0,1.0
2024-06-11,95.12,95.12,94.205,94.63,66675,93.5945464154058,93.5945464154058,92.6942204064687,93.1124046182701,67761.7045319221,0.0,1.0
2024-06-12,96.12,96.63,95.97,96.13,165836,94.5785092667032,95.0803303208648,94.4309148390086,94.5883488952162,168538.883130946,0.0,1.0
2024-06-13,96.28,96.58,95.8748,96.58,140563,94.7359433229108,95.0311321783,94.3372415755651,95.0311321783,142853.970365513,0.0,1.0
2024-06-14,96.36,96.36,95.83,96.04,99984,94.8146603510146,94.8146603510146,94.293160039827,94.4997922385994,101613.592289759,0.0,1.0
2024-06-17,97.11,97.39,96.0801,96.25,133429,95.5526324894876,95.8281420878508,94.5392491489364,94.7064244373719,135603.696647767,0.0,1.0
2024-06-18,97.37,97.41,97.0732,97.22,142231,95.8084628308249,95.8478213448768,95.5164226565599,95.6608684031303,144549.156314658,0.0,1.0
2024-06-20,96.9,97.585,96.567,97.46,170178,95.3460002907152,96.0200148438538,95.0183406612331,95.8970194874417,172951.651351083,0.0,1.0
2024-06-21,96.53,96.735,96.278,96.58,145214,95.2777132688351,95.4800537973766,95.0289824727743,95.3270646172599,147122.626468252,0.3006,1.0
2024-06-24,96.1,96.96,96.1,96.54,166775,94.8532916723822,95.702134865288,94.8532916723822,95.2875835385201,168967.014401109,0.0,1.0
2024-06-25,96.63,96.67,96.19,96.47,478625,95.3764159656846,95.4158970444244,94.9421240995468,95.2184916507254,484915.828317978,0.0,1.0
2024-06-26,96.82,96.9,96.335,96.43,513474,95.5639510896987,95.6429132471783,95.0852430099786,95.1790105719856,520222.867651597,0.0,1.0
2024-06-27,97.02,97.09,96.674,96.72,477987,95.7613564833977,95.8304483711924,95.4198451522984,95.4652483928492,484269.442737478,0.0,1.0
2024-06-28,96.62,97.74,96.49,97.25,253856,95.3665456959997,96.4720159007142,95.2382321900953,95.9883726861516,257192.567278117,0.0,1.0
2024-07-01,96.86,96.97,96.2915,96.81,132595,95.6034321684385,95.712005134973,95.042307336849,95.5540808200138,134337.768097827,0.0,1.0
2024-07-02,97.5,97.51,96.51,96.51,200582,96.2351294282754,96.2449996979604,95.2579727294652,95.2579727294652,203218.358162814,0.0,1.0
2024-07-03,97.97,98.03,97.5,97.56,89451,96.6990321034681,96.7582537215778,96.2351294282754,96.2943510463851,90626.7030741634,0.0,1.0
2024-07-05,98.63,98.68,98.0,98.07,129649,97.3504699026749,97.3998212510997,96.728642912523,96.7977348003176,131353.047219843,0.0,1.0
2024-07-08,98.8,98.87,98.6,98.8,183410,97.5182644873191,97.5873563751137,97.32085909362,97.5182644873191,185820.657240638,0.0,1.0
2024-07-09,98.82,99.07,98.77,99.07,132177,97.538005026689,97.7847617688127,97.4886536782642,97.7847617688127,133914.274096809,0.0,1.0
2024-07-10,99.82,99.87,98.96,99.19,159704,98.5250319951841,98.5743833436089,97.6761888022783,97.9032050050322,161803.076407823,0.0,1.0
2024-07-11,99.0,100.13,98.8544,99.98,132457,97.7156698810181,98.8310103554176,97.5719587544052,98.6829563101433,134197.954288878,0.0,1.0
2024-07-12,99.7,100.35,99.09,99.17,144057,98.4065887589647,99.0481562884865,97.8045023081826,97.8834644656623,145950.419388881,0.0,1.0
2024-07-15,100.01,100.635,99.7,99.97,159297,98.7125671191982,99.3294589745076,98.4065887589647,98.6730860404584,161390.72698578,0.0,1.0
2024-07-16,100.75,100.77,100.17,100.36,96799,99.4429670758846,99.4627076152545,98.8704914341574,99.0580265581715,98071.2818288889,0.0,1.0
2024-07-17,99.06,99.765,99.02,99.45,110278,97.7748914991278,98.4707455119169,97.735410420388,98.1598320168409,111727.443646383,0.0,1.0
2024-07-18,98.12,99.5,97.6731,99.42,130373,96.8470861487424,98.2091833652657,96.4059837965219,98.1302212077861,132086.56314505,0.0,1.0
2024-07-19,97.48,98.36,97.32,97.9,190791,96.2153888889055,97.0839726211812,96.0574645739463,96.6299402156734,193298.669732286,0.0,1.0
2024-07-22,98.67,98.74,97.9401,98.32,152649,97.3899509814147,97.4590428692094,96.6695199971101,97.0444915424414,154655.348711227,0.0,1.0
2024-07-23,98.6,99.1499,98.51,98.65,181668,97.32085909362,97.8636252235955,97.2320266664555,97.3702104420448,184055.761188552,0.0,1.0
2024-07-24,96.06,97.59,95.945,97.52,156844,94.8138105936424,96.32396185544,94.7003024922655,96.2548699676453,158905.485874547,0.0,1.0
2024-07-25,95.44,97.24,95.25,96.06,214664,94.2018538731754,95.9785024164667,94.0143187491613,94.8138105936424,217485.445536799,0.0,1.0
2024-07-26,96.62,97.06,96.19,96.19,145955,95.3665456959997,95.8008375621375,94.9421240995468,94.9421240995468,147873.365833691,0.0,1.0
2024-07-29,96.72,97.22,96.37,96.94,124287,95.4652483928492,95.9587618770967,95.1197889538759,95.6823943259181,125920.571541722,0.0,1.0
2024-07-30,96.12,97.06,95.43,96.945,107173,94.8730322117521,95.8008375621375,94.1919836034905,95.6873294607606,108581.632945046,0.0,1.0
2024-07-31,97.68,98.218,97.15,97.49,140403,96.4127942826045,96.9438147916549,95.8896699893021,96.2252591585904,142248.39288238,0.0,1.0
2024-08-01,96.19,98.49,95.51,98.06,181191,94.9421240995468,97.2122861270856,94.2709457609701,96.7878645306327,183572.491718491,0.0,1.0
2024-08-02,94.27,94.84,93.41,94.54,234766,93.0470323200361,93.6096376920783,92.1981891271303,93.3135296015298,237851.657040268,0.0,1.0
2024-08-05,91.37,92.57,89.55,89.58,461207,90.1846541114002,91.3690864735944,88.3882650287391,88.4178758377939,467268.894084199,0.0,1.0
2024-08-06,92.25,93.63,91.47,92.02,215398,91.0532378436759,92.4153350601992,90.2833568082497,90.8262216409221,218229.092897437,0.0,1.0
2024-08-07,91.46,93.92,91.4,93.48,195251,90.2734865385648,92.7015728810628,90.2142649204551,92.267281014925,197817.289934528,0.0,1.0
2024-08-08,93.77,93.83,92.19,92.63,154004,92.5535188357885,92.6127404538983,90.9940162255662,91.4283080917041,156028.158212133,0.0,1.0
2024-08-09,94.16,94.4291,93.511,93.66,115587,92.9384593535016,93.2040683107237,92.2978788509483,92.4449458692541,117106.22271672,0.0,1.0
2024-08-12,94.1,94.62,93.8623,94.42,183269,92.8792377353919,93.3924917590094,92.6446214249807,93.1950863653104,185677.804001061,0.0,1.0
2024-08-13,95.96,95.97,94.82,94.82,342023,94.7151078967929,94.7249781664778,93.5898971527084,93.5898971527084,346518.394042935,0.0,1.0
2024-08-14,96.19,96.43,95.5,96.09,193856,94.9421240995468,95.1790105719856,94.2610754912851,94.8434214026973,196403.954691899,0.0,1.0
2024-08-15,97.98,98.0,97.2218,97.26,126662,96.7089023731531,96.728642912523,95.96053852564,95.9982429558366,128326.787456593,0.0,1.0
2024-08-16,98.19,98.29,97.66,97.66,123338,96.916178036537,97.0148807333865,96.3930537432346,96.3930537432346,124959.098319316,0.0,1.0
2024-08-19,99.16,99.17,98.1,98.27,119259,97.8735941959773,97.8834644656623,96.8273456093725,96.9951401940166,120826.485806997,0.0,1.0
2024-08-20,99.06,99.4251,98.815,99.06,155279,97.7748914991278,98.1352550453254,97.5330698918465,97.7748914991278,157319.91622959,0.0,1.0
2024-08-21,99.5,99.66,98.99,99.24,121213,98.2091833652657,98.3671076802249,97.7057996113331,97.9525563534569,122806.168290221,0.0,1.0
2024-08-22,98.51,99.8875,98.35,99.8,179788,97.2320266664555,98.5916563155575,97.0741023514963,98.5052914558142,182151.051327517,0.0,1.0
2024-08-23,99.79,99.89,98.91,99.14,132815,98.4954211861292,98.5941238829788,97.6268374538535,97.8538536566074,134560.65967731,0.0,1.0
2024-08-26,99.36,100.07,99.1001,99.9,125805,98.0709995896763,98.7717887373079,97.8144712805644,98.6039941526637,127458.523440153,0.0,1.0
2024-08-27,99.55,99.63,98.88,99.0,109554,98.2585347136904,98.33749687117,97.5972266447987,97.7156698810181,110993.927721176,0.0,1.0
2024-08-28,98.77,99.53,98.2886,99.37,126486,97.4886536782642,98.2387941743205,97.0134988956306,98.0808698593613,128148.474193007,0.0,1.0
2024-08-29,98.73,99.82,98.67,99.13,105710,97.4491725995244,98.5250319951841,97.3899509814147,97.8439833869224,107099.403941485,0.0,1.0
2024-08-30,99.75,99.8,98.58,99.21,85076,98.4559401073894,98.5052914558142,97.3011185542501,97.9229455444021,86194.200073085,0.0,1.0
2024-09-03,97.5,99.32,97.14,99.27,134394,96.2351294282754,98.0315185109365,95.8797997196171,97.9821671625118,136160.41333187,0.0,1.0
2024-09-04,97.27,97.95,97.0,97.07,122964,96.0081132255215,96.6792915640982,95.7416159440278,95.8107078318225,124580.182634196,0.0,1.0
2024-09-05,97.1,97.83,96.68,97.26,138945,95.8403186408773,96.5608483278788,95.4257673141094,95.9982429558366,140771.229596535,0.0,1.0
2024-09-06,95.39,97.47,95.24,97.17,139416,94.1525025247507,96.2055186192205,94.0044484794764,95.909410528672,141248.420205337,0.0,1.0
2024-09-09,96.45,96.67,95.79,96.11,126568,95.1987511113555,95.4158970444244,94.5473133121487,94.8631619420672,128231.551963541,0.0,1.0
2024-09-10,96.91,96.97,95.91,96.81,123924,95.6527835168633,95.712005134973,94.6657565483681,95.5540808200138,125552.800435575,0.0,1.0
2024-09-11,98.11,98.27,95.425,96.93,126375,96.8372158790574,96.9951401940166,94.187048468648,95.6725240562332,128036.015259722,0.0,1.0
2024-09-12,99.04,99.09,97.9,98.35,127627,97.7551509597579,97.8045023081826,96.6299402156734,97.0741023514963,129304.470975688,0.0,1.0
2024-09-13,99.65,99.81,99.06,99.25,105903,98.3572374105399,98.5151617254992,97.7748914991278,97.9624266231419,107294.940645304,0.0,1.0
2024-09-16,99.76,99.785,99.22,99.42,161979,98.4658103770744,98.4904860512868,97.932815814087,98.1302212077861,164107.977968384,0.0,1.0
2024-09-17,99.79,100.4396,99.37,100.24,116224,98.4954211861292,99.1365939048637,98.0808698593613,98.939583321952,117751.595153677,0.0,1.0
2024-09-18,99.51,100.64,99.42,99.94,224562,98.2190536349506,99.3343941093501,98.1302212077861,98.6434752314035,227513.540326439,0.0,1.0
2024-09-19,101.38,101.665,100.9,101.28,160673,100.064794066036,100.346096752058,99.5910211211588,99.966091369187,162784.812501091,0.0,1.0
2024-09-20,100.71,101.05,100.251,100.72,130051,99.6837029535005,100.020238143692,99.229380446742,99.6936010473297,131389.944614212,0.2839,1.0
2024-09-23,100.88,101.05,100.7201,101.05,350324,99.8519705485963,100.020238143692,99.693700028268,100.020238143692,353930.772981594,0.0,1.0
2024-09-24,101.24,101.24,100.55,101.21,249547,100.208301926446,100.208301926446,99.5253334522339,100.178607644959,252116.219857155,0.0,1.0
2024-09-25,100.97,101.36,100.83,101.23,389891,99.9410533930588,100.327079052396,99.8024800794505,100.198403832617,393905.136412482,0.0,1.0
2024-09-26,101.52,101.89,101.05,101.89,101004,100.485448553663,100.851678025342,100.020238143692,100.851678025342,102043.89021087,0.0,1.0
2024-09-27,101.23,101.89,101.08,101.79,745285,100.198403832617,100.851678025342,100.04993242518,100.75269708705,752958.107756211,0.0,1.0
2024-09-30,101.65,101.75,100.68,100.94,335358,100.614123773442,100.713104711733,99.6540086720131,99.9113591115713,338810.690005712,0.0,1.0
2024-10-01,100.5,101.67,99.98,101.67,416921,99.4758429830881,100.6339199611,98.9611421039716,100.6339199611,421213.424721855,0.0,1.0
2024-10-02,100.49,100.69,99.8162,100.27,164601,99.4659448892589,99.6639067658422,98.79901132705,99.2481868250174,166295.655346317,0.0,1.0
2024-10-03,100.25,100.59,99.89,100.19,169459,99.228390637359,99.5649258275506,98.8720592595092,99.1690020743841,171203.671055046,0.0,1.0
2024-10-04,101.2,101.23,100.32,101.22,197627,100.16870955113,100.198403832617,99.2976772941632,100.188505738788,199661.675683176,0.0,1.0
2024-10-07,100.18,100.98,100.0368,100.98,818341,99.1591039805549,99.9509514868879,99.0173632769213,99.9509514868879,826766.258356636,0.0,1.0
2024-10-08,101.38,101.45,100.618,100.64,187544,100.346875240054,100.416161896859,99.5926404902722,99.6144162966964,189474.865804399,0.0,1.0
2024-10-09,102.09,102.17,101.32,101.36,131839,101.049639901925,101.128824652558,100.287486677079,100.327079052396,133196.353030681,0.0,1.0
2024-10-10,101.91,102.135,101.5458,101.78,115710,100.871474213,101.094181324156,100.510985635742,100.742798993221,116901.296347667,0.0,1.0
2024-10-11,102.55,102.72,101.93,101.93,129895,101.504952218067,101.673219813162,100.891270400658,100.891270400658,131232.338510761,0.0,1.0
2024-10-14,103.43,103.62,102.91,102.99,137449,102.375984475033,102.564048257787,101.861283595916,101.94046834655,138864.110981683,0.0,1.0
2024-10-15,102.75,103.64,102.53,103.49,142738,101.70291409465,102.583844445445,101.485156030408,102.435373038008,144207.564065969,0.0,1.0
2024-10-16,103.12,103.24,102.58,102.89,118454,102.069143566329,102.187920692279,101.534646499554,101.841487408258,119673.547295537,0.0,1.0
2024-10-17,103.12,103.85,103.12,103.8,238575,102.069143566329,102.791704415858,102.069143566329,102.742213946712,241031.257247815,0.0,1.0
2024-10-18,103.57,103.76,103.32,103.52,95259,102.514557788641,102.702621571395,102.267105442912,102.465067319495,96239.7423626519,0.0,1.0
2024-10-21,103.36,103.5774,102.815,103.32,257229,102.306697818229,102.521882378075,101.767251704539,102.267105442912,259877.310156547,0.0,1.0
2024-10-22,103.25,103.47,102.59,102.79,239308,102.197818786108,102.41557685035,101.544544593383,101.742506469966,241771.803874925,0.0,1.0
2024-10-23,102.09,102.9,101.5,102.81,134312,101.049639901925,101.851385502087,100.465652366004,101.762302657625,135694.813888583,0.0,1.0
2024-10-24,102.46,102.62,102.021,102.57,196700,101.415869373604,101.574238874871,100.981343054504,101.524748405725,198725.13172229,0.0,1.0
2024-10-25,102.51,103.48,102.39,102.82,128963,101.46535984275,102.425474944179,101.3465827168,101.772200751454,130290.743072199,0.0,1.0
2024-10-28,102.94,103.295,102.93,103.26,125130,101.890977877404,102.242360208339,101.881079783575,102.207716879937,126418.280286782,0.0,1.0
2024-10-29,103.34,103.51,102.57,102.83,248890,102.28690163057,102.455169225666,101.524748405725,101.782098845283,251452.455690701,0.0,1.0
2024-10-30,102.99,103.6005,102.91,103.14,123139,101.94046834655,102.54474697482,101.861283595916,102.088939753987,124406.781876721,0.0,1.0
2024-10-31,100.78,102.31,100.78,102.31,276517,99.7529896103047,101.267397966167,99.7529896103047,101.267397966167,279363.89043443,0.0,1.0
2024-11-01,101.28,102.04,101.22,101.36,173414,100.247894301763,101.000149432779,100.188505738788,100.327079052396,175199.389895725,0.0,1.0
2024-11-04,101.05,101.565,100.8144,101.22,180696,100.020238143692,100.529989975894,99.787039053077,100.188505738788,182556.361981143,0.0,1.0
2024-11-05,102.42,102.42,101.24,101.24,204514,101.376276998287,101.376276998287,100.208301926446,100.208301926446,206619.581032296,0.0,1.0
2024-11-06,105.15,105.26,103.97,104.59,363295,104.078456613649,104.18733564577,102.910481541808,103.524163359216,367035.316365273,0.0,1.0
2024-11-07,106.09,106.31,105.37,105.44,256173,105.00887743359,105.226635497832,104.296214677891,104.365501334695,258810.438071654,0.0,1.0
2024-11-08,106.62,106.77,106.12,106.12,343766,105.533476406536,105.681947813973,105.038571715078,105.038571715078,347305.25486347,0.0,1.0
2024-11-11,106.76,106.99,106.48,106.97,255645,105.672049720144,105.899705878215,105.394903092928,105.879909690557,258277.002029206,0.0,1.0
2024-11-12,106.49,106.9,106.0534,106.71,152187,105.404801186757,105.810623033752,104.972650410175,105.622559250998,153753.846575598,0.0,1.0
2024-11-13,106.45,106.9362,106.22,106.59,192169,105.36520881144,105.846454133414,105.137552653369,105.503782125048,194147.482653486,0.0,1.0
2024-11-14,105.67,106.53,105.5531,106.44,210603,104.593157492765,105.444393562073,104.477448775902,105.355310717611,212771.270544533,0.0,1.0
2024-11-15,104.04,105.09,103.7369,105.09,294218,102.979768198612,104.019068050674,102.67975697465,104.019068050674,297247.131698366,0.0,1.0
2024-11-18,104.49,104.79,103.99,104.06,539166,103.425182420924,103.722125235799,102.930277729466,102.99956438627,544717.002390342,0.0,1.0
2024-11-19,105.05,105.14,103.69,103.69,280765,103.979475675357,104.06855851982,102.633334914591,102.633334914591,283655.625866847,0.0,1.0
2024-11-20,105.05,105.09,103.96,105.01,230181,103.979475675357,104.019068050674,102.900583447979,103.939883300041,232550.836527547,0.0,1.0
2024-11-21,105.62,105.9,104.5,105.59,230151,104.54366702362,104.820813650836,103.435080514753,104.513972742132,232520.527661497,0.0,1.0
2024-11-22,106.14,106.22,105.65,105.68,182699,105.058367902736,105.137552653369,104.573361305107,104.603055586595,184579.983937624,0.0,1.0
2024-11-25,106.73,107.255,106.35,106.77,280565,105.642355438657,106.162005364688,105.266227873148,105.681947813973,283453.566759858,0.0,1.0
2024-11-26,107.22,107.31,106.78,106.95,223080,106.127362036286,106.216444880748,105.691845907802,105.860113502898,225376.727933951,0.0,1.0
2024-11-27,106.8,107.245,106.5,107.17,245961,105.711642095461,106.152107270859,105.414699280586,106.07787156714,248493.300068866,0.0,1.0
2024-11-29,107.5,107.63,106.99,106.99,263896,106.404508663502,106.533183883281,105.899705878215,105.899705878215,266612.950487979,0.0,1.0
2024-12-02,107.88,107.96,107.59,107.63,480598,106.78063622901,106.859820979644,106.493591507965,106.533183883281,485546.013500098,0.0,1.0
2024-12-03,107.97,108.02,107.65,107.74,197315,106.869719073473,106.919209542619,106.55298007094,106.642062915402,199346.463476276,0.0,1.0
2024-12-04,108.97,109.0,108.44,108.44,380257,107.859528456389,107.889222737877,107.334929483444,107.334929483444,384171.949228891,0.0,1.0
2024-12-05,108.59,109.009,108.56,108.93,135576,107.483400890881,107.898131022323,107.453706609393,107.819936081073,136971.827444744,0.0,1.0
2024-12-06,109.09,109.23,108.88,108.88,253069,107.978305582339,108.116878895947,107.770445611927,107.770445611927,255674.480731206,0.0,1.0
2024-12-09,108.45,109.0726,108.3521,109.035,151931,107.344827577273,107.961082899076,107.247925238685,107.923866066279,153495.210918653,0.0,1.0
2024-12-10,108.07,108.666,107.93,108.51,189986,106.968700011764,107.558626403983,106.830126698156,107.404216140248,191942.007500717,0.0,1.0
2024-12-11,109.09,109.27,108.64,108.74,263370,107.978305582339,108.156471271264,107.532891360027,107.631872298318,266081.535036602,0.0,1.0
2024-12-12,108.5,109.06,108.5,108.84,159168,107.394318046419,107.948611300852,107.394318046419,107.73085323661,160806.719704999,0.0,1.0
2024-12-13,108.51,109.0,108.18,108.9,184009,107.404216140248,107.889222737877,107.077579043885,107.790241799585,185903.471088392,0.0,1.0
2024-12-16,109.1,109.32,108.74,108.81,241936,107.988203676168,108.20596174041,107.631872298318,107.701158955123,244426.860540742,0.0,1.0
2024-12-17,108.61,108.84,108.3606,108.72,182412,107.503197078539,107.73085323661,107.25633861844,107.61207611066,184290.029119097,0.0,1.0
2024-12-18,105.09,108.98,105.0,108.71,208839,104.019068050674,107.869426550218,103.929985206211,107.602178016831,210989.109220901,0.0,1.0
2024-12-19,105.01,106.29,104.95,106.09,359793,103.939883300041,105.206839310173,103.880494737066,105.00887743359,363497.261401919,0.0,1.0
2024-12-20,105.99,106.81,104.1215,104.16,335320,105.195951406961,106.009808187353,103.341449706764,103.379661275112,337851.089558645,0.289,1.0
2024-12-23,106.65,106.6999,105.415,106.03,293962,105.85100686435,105.900533026961,104.625259152419,105.235651737712,296180.907756286,0.0,1.0
2024-12-24,107.81,107.81,106.8,106.9,176372,107.002316456123,107.002316456123,105.999883104665,106.099133931542,177703.305402711,0.0,1.0
2024-12-26,107.83,108.03,107.21,107.54,169710,107.022166621499,107.220668275253,106.406811494861,106.734339223555,170991.018755211,0.0,1.0
2024-12-27,106.55,107.2,105.8,107.2,126523,105.751756037473,106.396886412173,105.007374835895,106.396886412173,127478.031147048,0.0,1.0
2024-12-30,105.36,105.95,104.615,105.28,351792,104.570671197636,105.156251076211,103.831252537402,104.491270536135,354447.424841985,0.0,1.0
2024-12-31,104.89,105.7774,104.59,105.71,298532,104.104192311314,104.984944149021,103.806439830683,104.918049091706,300785.403400098,0.0,1.0
2025-01-02,104.62,105.83,103.91,105.38,238846,103.836215078746,105.037150083958,103.131534207919,104.590521363012,240648.87670501,0.0,1.0
2025-01-03,106.04,106.13,104.92,105.08,157810,105.2455768204,105.334902564589,104.133967559377,104.29276888238,159001.194212243,0.0,1.0
2025-01-06,106.81,107.545,106.52,106.94,204093,106.009808187353,106.739301764899,105.72198078941,106.138834262293,205633.55129814,0.0,1.0
2025-01-07,105.35,107.16,105.04,107.09,232431,104.560746114948,106.357186081423,104.25306855163,106.287710502609,234185.454482898,0.0,1.0
2025-01-08,105.48,105.7245,104.73,105.42,186493,104.689772189889,104.932440461603,103.945390988311,104.630221693762,187900.701553918,0.0,1.0
2025-01-10,103.83,104.68,103.43,104.655,322281,103.052133546418,103.895765574872,102.65513023891,103.870952868153,324713.667523705,0.0,1.0
2025-01-13,103.89,103.96,102.7,102.99,273629,103.111684042544,103.181159621358,101.930599202707,102.218426600651,275694.428560306,0.0,1.0
2025-01-14,103.96,104.5968,103.35,104.56,177914,103.181159621358,103.813188886911,102.575729577408,103.77666458262,179256.944851892,0.0,1.0
2025-01-15,105.96,106.19,105.445,105.66,153832,105.166176158898,105.394453060715,104.655034400482,104.868423678267,154993.167150738,0.0,1.0
2025-01-16,105.66,106.3,105.65,106.29,121390,104.868423678267,105.50362897028,104.85849859558,105.493703887593,122306.285821078,0.0,1.0
2025-01-17,106.7,107.115,106.485,106.88,181458,105.900632277788,106.312523209328,105.687243000003,106.079283766167,182827.695959479,0.0,1.0
2025-01-21,107.76,107.77,106.9033,107.34,271506,106.952691042685,106.962616125372,106.102409208829,106.535837569801,273555.403559909,0.0,1.0
2025-01-22,108.59,108.8192,108.26,108.36,242473,107.776472905764,108.003955800966,107.44894517707,107.548196003947,244303.254319912,0.0,1.0
2025-01-23,109.08,109.1,108.18,108.36,156767,108.262801957462,108.282652122837,107.369544515568,107.548196003947,157950.321355242,0.0,1.0
2025-01-24,108.87,109.3,108.66,109.13,140321,108.05437522102,108.481153776591,107.845948484578,108.3124273709,141380.182327205,0.0,1.0
2025-01-27,107.24,107.5,106.24,106.33,423490,106.436586742924,106.694638892805,105.444078474154,105.533404218343,426686.621487505,0.0,1.0
2025-01-28,108.51,108.6791,107.02,107.43,163845,107.697072244263,107.864905392512,106.218234923795,106.625163313991,165081.748087605,0.0,1.0
2025-01-29,107.86,108.3725,107.4001,108.29,208653,107.051941869562,107.560602357307,106.595487316754,107.478720425133,210227.971459142,0.0,1.0
2025-01-30,108.35,108.72,107.65,108.12,163187,107.538270921259,107.905498980704,106.84351513312,107.309994019442,164418.78131876,0.0,1.0
2025-01-31,107.92,109.45,107.78,108.98,1195794,107.111492365688,108.630030016907,106.97254120806,108.163551130585,1204820.18903641,0.0,1.0
2025-02-03,107.0,107.52,105.7117,105.82,438329,106.198384758419,106.71448905818,104.919736355763,105.02722500127,441637.630428102,0.0,1.0
2025-02-04,107.87,107.94,107.04,107.04,302827,107.06186695225,107.131342531063,106.23808508917,106.23808508917,305112.823266655,0.0,1.0
2025-02-05,108.27,108.31,107.24,107.57,126356,107.458870259758,107.498570590508,106.436586742924,106.764114471618,127309.770584134,0.0,1.0
2025-02-06,108.72,108.74,108.08,108.46,212899,107.905498980704,107.92534914608,107.270293688691,107.647446830824,214506.021459936,0.0,1.0
2025-02-07,107.59,109.0,107.5,108.79,165194,106.783964636994,108.18340129596,106.694638892805,107.974974559518,166440.930718569,0.0,1.0
2025-02-10,108.29,108.44,108.02,108.15,237750,107.478720425133,107.627596665449,107.210743192565,107.339769267505,239544.603789119,0.0,1.0
2025-02-11,108.17,108.33,107.775,107.81,108110,107.359619432881,107.518420755884,106.967578666716,107.002316456123,108926.044650438,0.0,1.0
2025-02-12,107.91,108.0794,107.0,107.06,152534,107.101567283,107.26969818373,106.198384758419,106.257935254546,153685.369482101,0.0,1.0
2025-02-13,109.12,109.2,108.0013,108.23,255996,108.302502288212,108.381902949714,107.192183287939,107.419169929007,257928.329722816,0.0,1.0
2025-02-14,109.21,109.36,109.01,109.17,121271,108.391828032402,108.540704272717,108.193326378648,108.352127701651,122186.387575647,0.0,1.0
2025-02-18,109.42,109.57,108.84,109.33,256155,108.600254768843,108.749131009159,108.024599972957,108.510929024654,258088.529899483,0.0,1.0
2025-02-19,109.51,109.62,108.885,109.05,114739,108.689580513033,108.798756422598,108.069262845051,108.233026709398,115605.082204667,0.0,1.0
2025-02-20,108.92,109.35,108.3005,109.35,166490,108.104000634458,108.53077919003,107.489141761955,108.53077919003,167746.713290644,0.0,1.0
2025-02-21,106.83,108.96,106.745,108.96,162860,106.029658352728,108.143700965209,105.945295149883,108.143700965209,164089.313030898,0.0,1.0
2025-02-24,106.1,107.27,105.98,107.02,223637,105.305127316526,106.466361990987,105.186026324274,106.218234923795,225325.074900472,0.0,1.0
2025-02-25,105.44,106.195,104.655,106.02,259958,104.650071859138,105.399415602059,103.870952868153,105.225726655025,261920.236011826,0.0,1.0
2025-02-26,105.56,106.5695,105.144,105.85,187218,104.76917285139,105.771109948714,104.356289411582,105.057000249334,188631.174057587,0.0,1.0
2025-02-27,103.7,106.25,103.59,106.14,178655,102.923107471477,105.454003556842,102.813931561913,105.344827647277,180003.538128056,0.0,1.0
2025-02-28,105.26,105.26,103.1631,103.65,197582,104.471420370759,104.471420370759,102.390229781975,102.873482058039,199073.404441059,0.0,1.0
2025-03-03,103.29,105.875,102.668,105.59,307967,102.516179081282,105.081812956053,101.898838938107,104.798948099453,310291.621430593,0.0,1.0
2025-03-04,102.13,103.65,101.04,102.31,892391,101.364869489508,102.873482058039,100.283035476549,101.543520977887,899127.017959942,0.0,1.0
2025-03-05,103.42,103.7,101.58,102.225,291177,102.645205156222,102.923107471477,100.818989941684,101.459157775041,293374.885793919,0.0,1.0
2025-03-06,101.31,102.884,100.845,101.88,297147,100.551012709117,102.113220724161,100.089496364138,101.116742422316,299389.94903102,0.0,1.0
2025-03-07,101.86,102.0129,99.8,101.05,340463,101.09689225694,101.248646771235,99.0523252232734,100.292960559236,343032.910367424,0.0,1.0
2025-03-10,98.62,100.47,97.78,100.13,424124,97.8811654661245,99.7173057633495,97.0474585203575,99.3798529519676,427325.407097608,0.0,1.0
2025-03-11,97.92,99.19,97.1659,98.27,330035,97.1864096779853,98.4468951793235,96.4379591925056,97.5337875720549,332526.196893972,0.0,1.0
2025-03-12,98.52,99.29,97.69,99.175,543468,97.7819146392474,98.5461460062006,96.9581327761681,98.432007555292,547570.24913592,0.0,1.0
2025-03-13,96.93,98.46,96.65,98.39,281360,96.2038264919027,97.7223641431212,95.925924176647,97.6528885643073,283483.784320112,0.0,1.0
2025-03-14,99.08,99.195,97.825,97.83,172373,98.3377192697588,98.4518577206674,97.0921213924521,97.097083933796,173674.119827305,0.0,1.0
2025-03-17,99.81,100.2764,98.96,98.97,216232,99.0622503059611,99.5251561625156,98.2186182775064,98.2285433601941,217864.179880247,0.0,1.0
2025-03-18,98.58,99.285,98.29,99.25,203074,97.8414651353737,98.5411834648567,97.5536377374303,98.5064456754498,204606.85959988,0.0,1.0
2025-03-19,99.72,100.4074,98.81,98.97,291092,98.9729245617718,99.6551747457245,98.0697420371908,98.2285433601941,293289.244190041,0.0,1.0
2025-03-20,99.4,100.405,99.035,99.04,131604,98.6553219157653,99.6527927258794,98.2930563976641,98.298018939008,132597.383962411,0.0,1.0
2025-03-21,99.36,99.44,98.07,98.07,206322,98.8804227911224,98.960036658104,97.5966491860444,97.5966491860444,207322.676636457,0.2668,1.0
2025-03-24,101.31,101.46,100.555,100.59,231423,100.821010798798,100.970286799389,100.06965492916,100.104485995964,232545.418303617,0.0,1.0
2025-03-25,101.495,101.73,101.2239,101.57,268082,101.005117866193,101.238983600452,100.73532637446,101.079755866489,269382.217107506,0.0,1.0
2025-03-26,100.13,101.47,99.7953,101.36,202359,99.6467062608201,100.980238532762,99.3136217448359,100.870769465662,203340.45579956,0.0,1.0
2025-03-27,99.68,100.49,99.4305,99.68,200225,99.1988782590487,100.004968662237,98.9505825113999,99.1988782590487,201196.105745071,0.0,1.0
2025-03-28,97.51,99.5,97.37,99.34,202674,97.0393521171734,99.0197470583402,96.9000278499556,98.860519324377,203656.983572364,0.0,1.0
2025-03-31,97.95,98.115,95.6064,96.25,335722,97.4772283855721,97.6414319862216,95.1449401523467,95.7854337122135,337350.276004229,0.0,1.0
2025-04-01,98.33,98.67,97.03,97.65,307668,97.8553942537346,98.1937531884063,96.5616689152839,97.1786763843911,309160.21207329,0.0,1.0
2025-04-02,99.1,99.57,97.175,97.175,167767,98.6216777234323,99.089409191949,96.705969049188,96.705969049188,168580.682095309,0.0,1.0
2025-04-03,94.03,95.92,93.96,94.92,513338,93.5761489034746,95.4570265109145,93.5064867698657,94.4618531736447,515827.726462546,0.0,1.0
2025-04-04,88.74,91.82,88.6,91.32,914829,88.3116819493177,91.3768158281085,88.1723576820999,90.8792291594736,919265.98687805,0.0,1.0
2025-04-07,88.48,91.9616,84.41,85.19,913879,88.0529368816275,91.5177323726659,84.0025813989396,84.77881660201,918311.379309276,0.0,1.0
2025-04-08,86.93,92.15,85.675,91.55,443936,86.5104182088594,91.7052230294075,85.2614756705859,91.1081190270457,446089.121738264,0.0,1.0
2025-04-09,95.51,96.02,86.435,86.5,609383,95.0490054426339,95.5565438446414,86.0178074069109,86.0824936738334,612338.551665619,0.0,1.0
2025-04-10,92.09,93.6507,89.505,93.56,279102,91.6455126291713,93.1986796566482,89.072989552329,93.1084174349579,280455.664905286,0.0,1.0
2025-04-11,93.69,93.96,91.37,91.76,199893,93.2377899688029,93.5064867698657,90.9289878263371,91.3171054278723,200862.495521036,0.0,1.0
2025-04-14,94.51,95.45,93.75,95.45,239266,94.0538321053641,94.9892950423977,93.2975003690391,94.9892950423977,240426.457421402,0.0,1.0
2025-04-15,94.39,95.35,94.18,94.66,792509,93.9344113048918,94.8897777086707,93.7254249040651,94.2031081059546,796352.726022827,0.0,1.0
2025-04-16,92.11,93.77,91.13,93.04,197386,91.6654160959167,93.3174038357845,90.6901462253924,92.5909272995776,198343.336389545,0.0,1.0
2025-04-17,92.13,92.85,91.69,92.48,217342,91.6853195626621,92.4018443654963,91.2474432942634,92.0336302307065,218396.124434238,0.0,1.0
2025-04-21,89.87,91.24,88.98,91.11,376166,89.4362278204325,90.799615292492,88.5505235502624,90.670242758647,377990.432332128,0.0,1.0
2025-04-22,92.24,92.72,90.84,90.86,350670,91.7947886297618,92.2724718316513,90.4015459575841,90.4214494243295,352370.774886373,0.0,1.0
2025-04-23,93.84,95.68,93.655,94.79,406860,93.3870659693934,95.2181849099697,93.2029589019985,94.3324806397997,408833.300454187,0.0,1.0
2025-04-24,96.02,96.14,94.06,94.22,213400,95.5565438446414,95.6759646451138,93.6060041035927,93.7652318375559,214435.005448861,0.0,1.0
2025-04-25,96.89,96.945,95.65,96.14,185060,96.4223446480661,96.4770791816159,95.1883297098516,95.6759646451138,185957.554397217,0.0,1.0
2025-04-28,96.89,97.33,95.83,97.01,124551,96.4223446480661,96.8602209164648,95.3674609105602,96.5417654485385,125155.081366734,0.0,1.0
2025-04-29,97.5,97.68,96.5051,96.56,131952,97.0294003838007,97.2085315845092,96.039302430551,96.0939374467671,132591.976752521,0.0,1.0
2025-04-30,97.51,97.87,95.18,96.07,213404,97.0393521171734,97.3976145185905,94.7205982413349,95.6063025115049,214439.02484915,0.0,1.0
2025-05-01,98.35,99.39,98.26,98.93,385730,97.8752977204799,98.9102779912405,97.7857321201257,98.4524982560964,387600.818424504,0.0,1.0
2025-05-02,99.81,100.14,99.12,99.32,155806,99.3282507928938,99.6566579941928,98.6415811901777,98.8406158576316,156561.670379406,0.0,1.0
2025-05-05,99.34,99.935,98.98,98.98,227758,98.860519324377,99.4526474600525,98.5022569229599,98.5022569229599,228862.642788293,0.0,1.0
2025-05-06,98.415,99.18,98.12,98.29,388770,97.9399839874025,98.7012915904139,97.6464078529079,97.8155873202438,390655.562644581,0.0,1.0
2025-05-07,98.79,99.22,97.94,98.655,124857,98.3131739888787,98.7410985239046,97.4672766521994,98.1788255883472,125462.565488887,0.0,1.0
2025-05-08,99.62,100.5691,99.0,99.63,326548,99.1391678588125,100.083686873215,98.5221603897053,99.1491195921852,328131.781440087,0.0,1.0
2025-05-09,99.53,100.2,99.3,100.0,556674,99.0496022584583,99.716368394429,98.8207123908862,99.5173337269751,559373.909199809,0.0,1.0
2025-05-12,103.12,103.125,101.9598,102.77,413172,102.622274539257,102.627250405943,101.467674433356,102.273963871212,415175.914111136,0.0,1.0
2025-05-13,103.86,104.28,103.2,103.2,193774,103.358702808836,103.77667561049,102.701888406238,102.701888406238,194713.817928058,0.0,1.0
2025-05-14,104.08,104.4281,103.7401,104.115,504036,103.577640943036,103.924060781739,103.239381525698,103.61247200984,506480.611089136,0.0,1.0
2025-05-15,104.43,104.56,103.51,103.77,227928,103.92595161108,104.055324144925,103.010392140792,103.269137208482,229033.4673006,0.0,1.0
2025-05-16,105.16,105.16,104.245,104.54,193063,104.652428147287,104.652428147287,103.741844543685,104.03542067818,193999.369526586,0.0,1.0
2025-05-19,105.2,105.31,103.93,103.93,182522,104.692235080778,104.801704147877,103.428364942445,103.428364942445,183407.244913481,0.0,1.0
2025-05-20,104.87,105.035,104.26,105.03,125861,104.363827879479,104.528031480128,103.756772143744,104.523055613442,126471.43496157,0.0,1.0
2025-05-21,103.02,104.795,102.7677,104.0,229190,102.52275720553,104.289189879184,102.271674972537,103.498027076054,230301.58809196,0.0,1.0
2025-05-22,103.11,103.75,102.9,102.9,192476,102.612322805884,103.249233741737,102.403336405057,102.403336405057,193409.522534091,0.0,1.0
2025-05-23,102.28,102.7416,101.58,101.71,384192,101.78632893595,102.245700948434,101.089707599861,101.219080133706,386055.359013162,0.0,1.0
2025-05-27,104.45,104.5284,103.3392,103.465,142609,103.945855077825,104.023876667467,102.840416534786,102.965609340615,143300.663974024,0.0,1.0
2025-05-28,103.95,104.785,103.821293,104.52,106409,103.448268409191,104.279238145811,103.320182634471,104.015517211434,106925.091353363,0.0,1.0
2025-05-29,104.32,105.09,103.64,105.09,215171,103.81648254398,104.582766013678,103.139764674637,104.582766013678,216214.594927071,0.0,1.0
2025-05-30,104.15,104.44,103.07,103.91,154179,103.647303076645,103.935903344453,102.572515872393,103.4084614757,154926.77931162,0.0,1.0
2025-06-02,104.7,104.73,103.33,103.87,206860,104.194648412143,104.224503612261,102.831260940083,103.368654542209,207863.285975404,0.0,1.0
2025-06-03,105.39,105.545,104.645,104.69,160775,104.881318014859,105.035569882136,104.139913878593,104.18469667877,161554.770389131,0.0,1.0
2025-06-04,105.55,105.89,105.48,105.48,108080,105.040545748822,105.378904683494,104.970883615213,104.970883615213,108604.195824334,0.0,1.0
2025-06-05,105.07,106.23,104.69,105.94,153604,104.562862546933,105.717263618166,104.18469667877,105.428663350357,154348.990519994,0.0,1.0
2025-06-06,106.1,106.42,105.8191,105.99,157997,105.587891084321,105.906346552247,105.308346893881,105.478422017221,158763.29688802,0.0,1.0
2025-06-09,106.24,106.49,106.07,106.43,124704,105.727215351538,105.976008685856,105.558035884202,105.91629828562,125308.823427811,0.0,1.0
2025-06-10,106.86,106.92,106.2,106.31,173163,106.344222820646,106.403933220882,105.687408418048,105.796877485147,174002.853085946,0.0,1.0
2025-06-11,106.42,107.25,106.16,107.0,143757,105.906346552247,106.732340422181,105.647601484557,106.483547087863,144454.231857131,0.0,1.0
2025-06-12,106.77,106.835,106.11,106.25,306937,106.254657220291,106.319343487214,105.597842817693,105.737167084911,308425.666670371,0.0,1.0
2025-06-13,105.39,106.36,105.14,105.63,134623,104.881318014859,105.846636152011,104.632524680542,105.120159615804,135275.931295886,0.0,1.0
2025-06-16,106.55,106.84,106.11,106.11,148942,106.035719086092,106.3243193539,105.597842817693,105.597842817693,149664.379482494,0.0,1.0
2025-06-17,105.6,106.33,105.3808,106.07,368958,105.090304415686,105.816780951893,104.872162420156,105.558035884202,370747.473010312,0.0,1.0
2025-06-18,105.63,106.33,105.45,105.79,277512,105.120159615804,105.816780951893,104.941028415095,105.279387349767,278857.953290179,0.0,1.0
2025-06-20,105.03,106.03,104.755,105.89,166311,104.779909851791,105.777528721179,104.50556466271,105.637862079465,166707.95341118,0.2581,1.0
2025-06-23,106.09,106.16,104.48,105.04,225954,105.837385853342,105.907219174199,104.231219473628,104.789886040485,226493.310154288,0.0,1.0
2025-06-24,107.51,107.65,106.85,107.03,277854,107.254004647873,107.393671289587,106.595576194077,106.775147590567,278517.18579715,0.0,1.0
2025-06-25,107.54,107.89,107.3,107.77,487064,107.283933213954,107.63309981824,107.044504685301,107.513385553914,488226.531139029,0.0,1.0
2025-06-26,108.46,108.52,107.785,108.0,140642,108.201742573791,108.261599705954,107.528349836954,107.742837893873,140977.686284462,0.0,1.0
2025-06-27,108.96,109.2599,108.24,108.71,176886,108.700552008485,108.999737907414,107.982266422526,108.451147291138,177308.193968468,0.0,1.0
2025-06-30,109.64,109.85,109.12,109.63,393389,109.378932839669,109.58843280224,108.860171027587,109.368956650975,394327.94634432,0.0,1.0
2025-07-01,109.47,109.76,109.09,109.29,364546,109.209337631873,109.498647103995,108.830242461505,109.029766235383,365416.103470195,0.0,1.0
2025-07-02,110.04,110.06,109.31,109.31,152214,109.777980387424,109.797932764811,109.049718612771,109.049718612771,152577.306495236,0.0,1.0
2025-07-03,111.01,111.11,110.53,110.56,105064,110.74567069073,110.845432577669,110.266813633424,110.296742199505,105314.768218531,0.0,1.0
2025-07-07,110.08,110.63,109.6,110.55,162323,109.817885142199,110.366575520362,109.339028084893,110.286766010811,162710.434797235,0.0,1.0
2025-07-08,110.0,110.33,109.9,110.33,185209,109.738075632648,110.067289859546,109.638313745709,110.067289859546,185651.059420791,0.0,1.0
2025-07-09,110.71,110.83,110.105,110.29,122226,110.446385029913,110.56609929424,109.842825613934,110.027385104771,122517.730719164,0.0,1.0
2025-07-10,110.91,111.175,110.47,110.8,113737,110.645908803791,110.910277804179,110.20695650126,110.536170728158,114008.469055729,0.0,1.0
2025-07-11,110.42,110.635,110.17,110.5,235431,110.157075557791,110.371563614709,109.907670840444,110.236885067342,235992.929989883,0.0,1.0
2025-07-14,110.63,110.74,110.21,110.3,241908,110.366575520362,110.476313595995,109.94757559522,110.037361293464,242485.389383695,0.0,1.0
2025-07-15,110.15,111.32,110.12,111.28,110081,109.887718463056,111.05493254024,109.857789896975,111.015027785464,110343.742864008,0.0,1.0
2025-07-16,110.54,110.6519,109.43,110.52,441577,110.276789822118,110.388423373602,109.169432877097,110.25683744473,442630.962133882,0.0,1.0
2025-07-17,111.28,111.3962,110.625,110.67,352986,111.015027785464,111.130951098087,110.361587426015,110.406480275138,353828.51190119,0.0,1.0
2025-07-18,111.28,111.6,110.9906,111.6,372671,111.015027785464,111.334265823668,110.726316884664,111.334265823668,373560.496333363,0.0,1.0
2025-07-21,111.4,111.97,111.3874,111.51,320325,111.134742049791,111.703384805342,111.122172052037,111.244480125424,321089.556171486,0.0,1.0
2025-07-22,111.55,111.66,110.98,111.51,135853,111.284384880199,111.394122955832,110.715742124648,111.244480125424,136177.255832561,0.0,1.0
2025-07-23,112.32,112.32,111.6,112.0,228476,112.052551409628,112.052551409628,111.334265823668,111.733313371424,229021.329699013,0.0,1.0
2025-07-24,112.42,112.7202,112.39,112.5,474545,112.152313296566,112.451798481157,112.122384730485,112.232122806117,475677.650615464,0.0,1.0
2025-07-25,112.89,113.0,112.515,112.56,91178,112.621194165179,112.730932240811,112.247087089158,112.291979938281,91395.6249203268,0.0,1.0
2025-07-28,112.9,113.08,112.675,113.08,129960,112.631170353873,112.810741750362,112.40670610826,112.810741750362,130270.190338082,0.0,1.0
2025-07-29,112.45,113.19,112.36,113.07,327725,112.182241862648,112.920479825995,112.092456164403,112.800765561668,328507.218594554,0.0,1.0
2025-07-30,112.42,112.97,111.89,112.6,157586,112.152313296566,112.70100367473,111.623575295791,112.331884693056,157962.128459658,0.0,1.0
2025-07-31,111.94,113.48,111.7,113.33,244909,111.67345623926,113.209789298117,111.434027710607,113.060146467709,245493.552212293,0.0,1.0
2025-08-01,109.89,110.72,109.51,110.72,225771,109.628337557015,110.456361218607,109.249242386648,110.456361218607,226309.873367339,0.0,1.0
2025-08-04,111.8,111.8,110.73,110.73,242154,111.533789597546,111.533789597546,110.466337407301,110.466337407301,242731.976539921,0.0,1.0
2025-08-05,111.22,112.07,111.02,111.9,174368,110.955170653301,111.803146692281,110.755646879424,111.633551484485,174784.183970998,0.0,1.0
2025-08-06,112.12,112.21,111.21,111.48,150484,111.85302763575,111.942813333995,110.945194464607,111.214551559342,150843.177307141,0.0,1.0
2025-08-07,112.13,112.915,111.4138,112.87,297091,111.863003824444,112.646134636913,111.148509190188,112.601241787791,297800.100936683,0.0,1.0
2025-08-08,112.97,113.06,112.36,112.36,162938,112.70100367473,112.790789372975,112.092456164403,112.092456164403,163326.9026878,0.0,1.0
2025-08-11,112.66,113.33,112.5,113.0,125949,112.391741825219,113.060146467709,112.232122806117,112.730932240811,126249.616827418,0.0,1.0
2025-08-12,114.08,114.12,112.9,113.22,139362,113.80836061975,113.848265374526,112.631170353873,112.950408392077,139694.631162634,0.0,1.0
2025-08-13,114.57,114.74,114.25,114.52,214322,114.29719386575,114.466789073546,113.977955827546,114.247312922281,214833.546734677,0.0,1.0
2025-08-14,114.59,114.69,114.1,114.12,488933,114.317146243138,114.416908130076,113.828312997138,113.848265374526,490099.992094257,0.0,1.0
2025-08-15,114.37,114.84,114.17,114.84,121122,114.097670091872,114.566550960485,113.898146317995,114.566550960485,121411.095676588,0.0,1.0
2025-08-18,114.41,114.49,114.15,114.27,399169,114.137574846648,114.217384356199,113.878193940607,113.997908204934,400121.742128825,0.0,1.0
2025-08-19,113.53,114.48,113.3151,114.39,192643,113.259670241587,114.207408167505,113.045281946555,114.11762246926,193102.802995531,0.0,1.0
2025-08-20,113.06,113.34,112.06,113.34,183640,112.790789372975,113.070122656403,111.793170503587,113.070122656403,184078.314509737,0.0,1.0
2025-08-21,112.62,113.04,112.3605,112.64,110153,112.351837070444,112.770836995587,112.092954973838,112.371789447832,110415.914714611,0.0,1.0
2025-08-22,114.65,114.87,112.87,112.87,118741,114.377003375301,114.596479526566,112.601241787791,112.601241787791,119024.412672625,0.0,1.0
2025-08-25,114.11,114.6365,114.11,114.38,111141,113.838289185832,114.363535520564,113.838289185832,114.107646280566,111406.272886771,0.0,1.0
2025-08-26,114.58,114.62,113.95,114.02,102456,114.307170054444,114.347074809219,113.67867016673,113.748503487587,102700.543407807,0.0,1.0
2025-08-27,114.87,115.0,114.5,114.56,110065,114.596479526566,114.726169979587,114.227360544893,114.287217677056,110327.704674986,0.0,1.0
2025-08-28,115.35,115.451,114.71,115.07,368984,115.075336583872,115.176096089681,114.436860507464,114.796003300444,369864.69615041,0.0,1.0
2025-08-29,114.56,115.055,114.2707,115.04,102383,114.287217677056,114.781039017403,113.998606538142,114.766074734362,102627.36917039,0.0,1.0
2025-09-02,113.63,113.73,112.62,113.05,678353,113.359432128526,113.459194015464,112.351837070444,112.780813184281,679972.102388497,0.0,1.0
2025-09-03,114.39,114.555,113.85,114.25,127325,114.11762246926,114.282229582709,113.578908279791,113.977955827546,127628.901083383,0.0,1.0
2025-09-04,115.46,115.47,114.4,114.56,184264,115.185074659505,115.195050848199,114.127598657954,114.287217677056,184703.803881629,0.0,1.0
2025-09-05,115.31,116.25,114.71,116.1,183928,115.035431829097,115.973193566321,114.436860507464,115.823550735913,184367.001912149,0.0,1.0
2025-09-08,115.76,115.92,115.53,115.69,283538,115.484360320321,115.643979339423,115.254907980362,115.414526999464,284214.752447518,0.0,1.0
2025-09-09,115.98,116.1,115.395,115.82,198862,115.703836471587,115.823550735913,115.120229432995,115.544217452485,199336.646591349,0.0,1.0
2025-09-10,116.17,116.81,115.8792,116.81,171488,115.89338405677,116.531860133178,115.603276489552,116.531860133178,171897.309946885,0.0,1.0
2025-09-11,117.24,117.32,116.44,116.69,142710,116.960836247015,117.040645756566,116.162741151505,116.412145868852,143050.622215665,0.0,1.0
2025-09-12,117.18,117.455,117.085,117.27,111615,116.900979114852,117.175324303934,116.80620532226,116.990764813097,111881.404236574,0.0,1.0
2025-09-15,117.84,117.855,117.555,117.61,199080,117.559407568648,117.574371851689,117.275086190872,117.329955228689,199555.166916786,0.0,1.0
2025-09-16,117.67,118.04,117.4901,118.04,109598,117.389812360852,117.758931342525,117.210340726249,117.758931342525,109859.590032881,0.0,1.0
2025-09-17,117.5,118.03,116.592,117.73,108110,117.220217153056,117.748955153831,116.314379219652,117.449669493015,108368.038453756,0.0,1.0
2025-09-18,118.25,118.72,117.91,118.24,230252,117.968431305097,118.437312173709,117.629240889505,117.958455116403,230801.568680549,0.0,1.0
2025-09-19,118.61,118.71,118.0,118.45,207748,118.61,118.71,118.0,118.45,207748,0.2831,1.0
2025-09-22,119.06,119.16,118.28,118.37,338838,119.06,119.16,118.28,118.37,338838,0.0,1.0
2025-09-23,118.18,119.17,118.04,119.17,650941,118.18,119.17,118.04,119.17,650941,0.0,1.0
2025-09-24,117.63,118.41,117.414,118.41,212071,117.63,118.41,117.414,118.41,212071,0.0,1.0
2025-09-25,117.0,117.26,116.31,116.95,215253,117.0,117.26,116.31,116.95,215253,0.0,1.0
2025-09-26,117.63,117.69,116.7836,117.31,132302,117.63,117.69,116.7836,117.31,132302,0.0,1.0
2025-09-29,118.03,118.395,117.86,118.12,109217,118.03,118.395,117.86,118.12,109217,0.0,1.0
2025-09-30,118.44,118.5,117.6114,117.89,130194,118.44,118.5,117.6114,117.89,130194,0.0,1.0
2025-10-01,118.93,119.05,117.94,118.01,159505,118.93,119.05,117.94,118.01,159505,0.0,1.0
2025-10-02,119.15,119.37,118.64,119.37,150093,119.15,119.37,118.64,119.37,150093,0.0,1.0
2025-10-03,119.14,119.69,118.84,119.24,139981,119.14,119.69,118.84,119.24,139981,0.0,1.0
2025-10-06,119.49,119.72,119.1001,119.57,145677,119.49,119.72,119.1001,119.57,145677,0.0,1.0
2025-10-07,118.87,119.74,118.5701,119.74,162075,118.87,119.74,118.5701,119.74,162075,0.0,1.0
2025-10-08,119.67,119.68,119.0,119.2,127603,119.67,119.68,119.0,119.2,127603,0.0,1.0
2025-10-09,119.44,119.78,119.04,119.78,188315,119.44,119.78,119.04,119.78,188315,0.0,1.0
2025-10-10,116.0,119.87,115.94,119.66,144268,116.0,119.87,115.94,119.66,144268,0.0,1.0
2025-10-13,117.95,118.13,117.35,117.6,171062,117.95,118.13,117.35,117.6,171062,0.0,1.0
2025-10-14,117.63,118.275,116.13,116.77,216910,117.63,118.275,116.13,116.77,216910,0.0,1.0
2025-10-15,118.14,119.055,117.31,118.61,176943,118.14,119.055,117.31,118.61,176943,0.0,1.0
2025-10-16,117.4,118.83,116.81,118.52,208653,117.4,118.83,116.81,118.52,208653,0.0,1.0
2025-10-17,117.96,118.205,116.81,116.95,91056,117.96,118.205,116.81,116.95,91056,0.0,1.0
2025-10-20,119.38,119.53,118.6,118.6,111124,119.38,119.53,118.6,118.6,111124,0.0,1.0
2025-10-21,119.44,119.74,119.151,119.4,140781,119.44,119.74,119.151,119.4,140781,0.0,1.0
2025-10-22,118.62,119.52,117.79,119.52,158461,118.62,119.52,117.79,119.52,158461,0.0,1.0
2025-10-23,119.28,119.47,118.585,118.63,161599,119.28,119.47,118.585,118.63,161599,0.0,1.0
2025-10-24,120.31,120.625,120.06,120.06,169155,120.31,120.625,120.06,120.06,169155,0.0,1.0
2025-10-27,121.95,122.05,121.44,121.59,273746,121.95,122.05,121.44,121.59,273746,0.0,1.0
2025-10-28,122.39,122.73,121.99,122.47,120962,122.39,122.73,121.99,122.47,120962,0.0,1.0
2025-10-29,122.38,122.85,121.6,122.84,285385,122.38,122.85,121.6,122.84,285385,0.0,1.0
2025-10-30,120.84,121.97,120.84,121.8,229176,120.84,121.97,120.84,121.8,229176,0.0,1.0
2025-10-31,121.38,122.05,120.9059,122.04,182644,121.38,122.05,120.9059,122.04,182644,0.0,1.0
2025-11-03,121.64,122.13,121.0,122.13,219694,121.64,122.13,121.0,122.13,219694,0.0,1.0
2025-11-04,120.03,121.04,119.95,120.23,164788,120.03,121.04,119.95,120.23,164788,0.0,1.0
2025-11-05,120.52,121.125,119.91,120.03,240028,120.52,121.125,119.91,120.03,240028,0.0,1.0
2025-11-06,118.89,120.5,118.65,120.5,267113,118.89,120.5,118.65,120.5,267113,0.0,1.0
2025-11-07,118.96,118.99,117.11,118.28,204899,118.96,118.99,117.11,118.28,204899,0.0,1.0
2025-11-10,120.95,121.105,119.885,120.22,166617,120.95,121.105,119.885,120.22,166617,0.0,1.0
2025-11-11,121.11,121.29,120.42,120.42,142773,121.11,121.29,120.42,120.42,142773,0.0,1.0
2025-11-12,121.22,121.67,120.93,121.67,123097,121.22,121.67,120.93,121.67,123097,0.0,1.0
2025-11-13,118.99,120.67,118.75,120.6,188088,118.99,120.67,118.75,120.6,188088,0.0,1.0
2025-11-14,118.85,119.61,117.25,117.52,114626,118.85,119.61,117.25,117.52,114626,0.0,1.0
2025-11-17,117.68,119.164,117.05,118.49,201103,117.68,119.164,117.05,118.49,201103,0.0,1.0
2025-11-18,116.65,117.51,115.9,116.93,243592,116.65,117.51,115.9,116.93,243592,0.0,1.0
2025-11-19,117.1,118.1099,116.4,116.8,144269,117.1,118.1099,116.4,116.8,144269,0.0,1.0
2025-11-20,115.12,119.435,114.99,119.07,176386,115.12,119.435,114.99,119.07,176386,0.0,1.0
2025-11-21,116.43,117.4955,114.83,115.41,345634,116.43,117.4955,114.83,115.41,345634,0.0,1.0
2025-11-24,118.37,118.59,117.12,117.12,177382,118.37,118.59,117.12,117.12,177382,0.0,1.0
2025-11-25,119.7,119.9,117.79,118.27,176316,119.7,119.9,117.79,118.27,176316,0.0,1.0
2025-11-26,120.46,120.86,120.01,120.25,210425,120.46,120.86,120.01,120.25,210425,0.0,1.0