date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-09-21,40.21,40.52,40.0,40.34,217847,34.5278967588927,34.7940904419381,34.3475720058619,34.6395263679117,253697.117179428,0.0,1.0
2015-09-22,39.74,40.0084,39.46,40.0,63508,34.1243127878238,34.3547849959831,33.8838797837827,34.3475720058619,73959.2306427499,0.0,1.0
2015-09-23,39.7299,39.87,39.56,39.87,73376,34.1156400258923,34.2359423968428,33.9697487137974,34.2359423968428,85451.163753266,0.0,1.0
2015-09-24,39.59,39.65,39.12,39.58,22789,33.9955093928018,34.0470307508106,33.5919254217329,33.9869224998003,26539.2849265861,0.0,1.0
2015-09-25,39.5574,40.0,39.34,40.0,55496,33.967516121617,34.3475720058619,33.7808370677652,34.3475720058619,64628.7312425215,0.0,1.0
2015-09-28,38.46,39.38,38.43,39.18,93275,33.0251904836362,33.815184639771,32.9994298046318,33.6434467797417,108624.854163294,0.0,1.0
2015-09-29,38.5,38.81,38.3507,38.63,58547,33.0595380556421,33.3257317386875,32.9313357431302,33.1711676646611,68181.8208169219,0.0,1.0
2015-09-30,39.24,39.26,38.72,39.08,32150,33.6949681377505,33.7121419237534,33.2484497016743,33.5575778497271,37440.7832897338,0.0,1.0
2015-10-01,39.25,39.39,38.82,39.39,7418,33.703555030752,33.8237715327725,33.334318631689,33.8237715327725,8638.74744769035,0.0,1.0
2015-10-02,39.7399,39.74,38.72,38.72,11784,34.1242269188938,34.1243127878238,33.2484497016743,33.2484497016743,13723.2407554035,0.0,1.0
2015-10-05,40.4999,40.5,40.1888,40.19,29157,34.7768307870051,34.7769166559352,34.5096925457295,34.5107229728897,33955.2385187797,0.0,1.0
2015-10-06,40.24,40.56,40.0656,40.56,58230,34.5536574378971,34.828438013944,34.4039020239515,34.828438013944,67812.6535291195,0.0,1.0
2015-10-07,40.45,40.55,40.16,40.54,34833,34.7339821909278,34.8198511209425,34.4849622938853,34.811264227941,40565.3127319221,0.0,1.0
2015-10-08,40.82,40.86,40.4,40.468,17811,35.051697231982,35.0860448039879,34.6910477259205,34.7494385983305,20742.0774859549,0.0,1.0
2015-10-09,40.92,41.0,40.75,40.99,38904,35.1375661619967,35.2062613060084,34.9915889809718,35.197674413007,45306.2591945195,0.0,1.0
2015-10-12,40.98,41.04,40.87,41.04,10588,35.1890875200055,35.2406088780143,35.0946316969894,35.2406088780143,12330.4203257139,0.0,1.0
2015-10-13,40.7,41.0699,40.6639,40.76,14366,34.9486545159645,35.2662836880887,34.9176558322292,35.0001758739733,16730.1490743488,0.0,1.0
2015-10-14,40.38,40.81,40.37,40.81,15257,34.6738739399176,35.0431103389806,34.6652870469161,35.0431103389806,17767.7770031561,0.0,1.0
2015-10-15,40.899,40.92,40.506,40.6,37511,35.1195336866936,35.1375661619967,34.782068791736,34.8627855859498,43684.0193462272,0.0,1.0
2015-10-16,41.1358,41.14,40.86,40.86,4791,35.3228713129683,35.3264778080289,35.0860448039879,35.0860448039879,5579.43367779516,0.0,1.0
2015-10-19,41.24,41.26,41.0599,41.1,36387,35.4123467380436,35.4295205240465,35.2576967950872,35.2921302360231,42375.0476380573,0.0,1.0
2015-10-20,41.15,41.3,41.0899,41.27,14991,35.3350647010304,35.4638680960524,35.2834574740916,35.438107417048,17458.0025597636,0.0,1.0
2015-10-21,40.91,41.2,40.89,41.184,64833,35.1289792689952,35.3779991660377,35.1118054829923,35.3642601372354,75502.2800318292,0.0,1.0
2015-10-22,41.51,41.56,41.2,41.2,353421,35.6441928490832,35.6871273140905,35.3779991660377,35.3779991660377,411581.930670015,0.0,1.0
2015-10-23,41.85,41.9,41.604,41.82,21837,35.936147211133,35.9790816761403,35.7249096432969,35.9103865321286,25430.6184976024,0.0,1.0
2015-10-26,41.8,41.85,41.68,41.75,61751,35.8932127461257,35.936147211133,35.7901700301081,35.8502782811183,71913.088924552,0.0,1.0
2015-10-27,41.76,41.81,41.61,41.77,31858,35.8588651741198,35.9017996391271,35.7300617790978,35.8674520671213,37100.730141348,0.0,1.0
2015-10-28,42.19,42.19,41.7,41.94,27041,36.2281015731828,36.2281015731828,35.807343816111,36.0134292481462,31491.0177585596,0.0,1.0
2015-10-29,42.17,42.2065,42.018,42.18,28607,36.2109277871799,36.2422699466352,36.0804070135576,36.2195146801814,33314.7274516147,0.0,1.0
2015-10-30,42.06,42.25,42.05,42.1701,23160,36.1164719641638,36.2796229311916,36.1078850711623,36.2110136561099,26971.3387555282,0.0,1.0
2015-11-02,42.49,42.54,42.06,42.22,35565,36.4857083632268,36.5286428282341,36.1164719641638,36.2538622521872,41417.7747340398,0.0,1.0
2015-11-03,42.5201,42.66,42.35,42.51,23822,36.5115549111612,36.6316855442517,36.3654918612063,36.5028821492297,27742.2811672795,0.0,1.0
2015-11-04,42.37,42.7,42.33,42.7,228903,36.3826656472092,36.6660331162576,36.3483180752033,36.6660331162576,266572.554195021,0.0,1.0
2015-11-05,42.43,42.48,42.25,42.33,22479,36.434187005218,36.4771214702253,36.2796229311916,36.3483180752033,26178.2695978204,0.0,1.0
2015-11-06,42.33,42.42,42.143,42.409,78329,36.3483180752033,36.4256001122165,36.1877431760759,36.4161545299149,91219.2570544808,0.0,1.0
2015-11-09,41.93,42.32,41.73,42.2,162875,36.0048423551447,36.3397311822019,35.8331044951154,36.2366884661843,189678.618299079,0.0,1.0
2015-11-10,41.98,42.03,41.79,41.87,31915,36.047776820152,36.0907112851594,35.8846258531242,35.9533209971359,37167.1103792178,0.0,1.0
2015-11-11,41.83,42.0935,41.818,42.0935,21352,35.9189734251301,36.1452380557187,35.9086691535283,36.1452380557187,24865.8041929205,0.0,1.0
2015-11-12,41.28,41.67,41.28,41.63,35264,35.4466943100495,35.7815831371066,35.4466943100495,35.7472355651008,41067.2404954641,0.0,1.0
2015-11-13,40.71,41.18,40.69,41.18,79004,34.9572414089659,35.3608253800348,34.940067622963,35.3608253800348,92005.3388187287,0.0,1.0
2015-11-16,41.27,41.27,40.72,40.72,11035,35.438107417048,35.438107417048,34.9658283019674,34.9658283019674,12850.9811384825,0.0,1.0
2015-11-17,41.27,41.56,41.2,41.44,669753,35.438107417048,35.6871273140905,35.3779991660377,35.5840845980729,779971.288667155,0.0,1.0
2015-11-18,41.95,41.96,41.4,41.49,14506,36.0220161411477,36.0306030341491,35.549737026067,35.6270190630802,16893.1882550817,0.0,1.0
2015-11-19,41.8914,41.97,41.85,41.97,93127,35.9716969481591,36.0391899271506,35.936147211133,36.0391899271506,108452.498457948,0.0,1.0
2015-11-20,42.1,42.22,42.05,42.22,29456,36.1508195361696,36.2538622521872,36.1078850711623,36.2538622521872,34303.4436262021,0.0,1.0
2015-11-23,42.15,42.3,42.08,42.29,44253,36.193754001177,36.3225573961989,36.1336457501667,36.3139705031975,51535.5204640929,0.0,1.0
2015-11-24,42.161,42.28,41.86,42.03,63840,36.2031995834786,36.305383610196,35.9447341041345,36.0907112851594,74345.8664142022,0.0,1.0
2015-11-25,42.27,42.31,42.218,42.23,48083,36.2967967171945,36.3311442892004,36.2521448735869,36.2624491451887,55995.8066227145,0.0,1.0
2015-11-27,42.328,42.37,42.2,42.37,8849,36.346600696603,36.3826656472092,36.2366884661843,36.3826656472092,10305.2407878959,0.0,1.0
2015-11-30,42.1,42.5,42.06,42.5,1468730,36.1508195361696,36.4942952562282,36.1164719641638,36.4942952562282,1710432.39941309,0.0,1.0
2015-12-01,42.53,42.53,42.29,42.4,80825,36.5200559352326,36.5200559352326,36.3139705031975,36.4084263262136,94126.0127338331,0.0,1.0
2015-12-02,42.1121,42.56,42.09,42.56,150638,36.1612096767014,36.545816614237,36.1422326431682,36.545816614237,175427.829337447,0.0,1.0
2015-12-03,41.49,42.25,41.3708,42.25,54714,35.6270190630802,36.2796229311916,35.5246632985028,36.2796229311916,63718.0409615706,0.0,1.0
2015-12-04,42.39,42.44,41.57,41.57,101938,36.3998394332121,36.4427738982195,35.695714207092,35.695714207092,118713.485753931,0.0,1.0
2015-12-07,42.19,42.44,42.03,42.44,157414,36.2281015731828,36.4427738982195,36.0907112851594,36.4427738982195,183318.925684919,0.0,1.0
2015-12-08,42.03,42.17,41.74,41.74,27656,36.0907112851594,36.2109277871799,35.8416913881169,35.8416913881169,32207.2255882076,0.0,1.0
2015-12-09,41.62,42.25,41.46,41.95,21968,35.7386486720993,36.2796229311916,35.6012583840758,36.0220161411477,25583.1765881453,0.0,1.0
2015-12-10,41.75,41.96,41.5955,41.75,84397,35.8502782811183,36.0306030341491,35.7176107842457,35.8502782811183,98285.8409736753,0.0,1.0
2015-12-11,41.02,41.36,40.95,41.34,242165,35.2234350920114,35.5153894540612,35.1633268410011,35.4982156680583,282017.022872733,0.0,1.0
2015-12-14,41.15,41.16,40.64,40.99,45088,35.3350647010304,35.3436515940319,34.8971331579557,35.197674413007,52507.932720607,0.0,1.0
2015-12-15,41.57,41.75,41.482,41.65,100960,35.695714207092,35.8502782811183,35.6201495486791,35.7644093511037,117574.540619954,0.0,1.0
2015-12-16,42.18,42.23,41.6772,41.8,50972,36.2195146801814,36.2624491451887,35.7877657000677,35.8932127461257,59360.2365736954,0.0,1.0
2015-12-17,41.6,42.09,41.6,42.09,95918,35.7214748860964,36.1422326431682,35.7214748860964,36.1422326431682,111702.800982416,0.0,1.0
2015-12-18,40.95,41.44,40.95,41.44,127866,35.1633268410011,35.5840845980729,35.1633268410011,35.5840845980729,148908.342025664,0.0,1.0
2015-12-21,41.22,41.28,40.945,41.15,55413,35.3951729520407,35.4466943100495,35.1590333945004,35.3350647010304,64532.0722996583,0.0,1.0
2015-12-22,41.62,41.7,41.2,41.45,355981,35.7386486720993,35.807343816111,35.3779991660377,35.5926714910744,414563.218546274,0.0,1.0
2015-12-23,41.91,41.91,41.611,41.7665,200083,36.1174165223939,36.1174165223939,35.8597427562237,35.9937503503356,232172.711600254,0.1511,1.0
2015-12-24,41.88,41.98,41.796,41.88,25281,36.0915629672598,36.1777414843736,36.0191730128842,36.0915629672598,29335.6173286387,0.0,1.0
2015-12-28,41.73,41.78,41.481,41.78,61131,35.9622951915891,36.005384450146,35.7477106839757,36.005384450146,70935.3120096915,0.0,1.0
2015-12-29,42.17,42.25,42.03,42.03,82222,36.3414806668898,36.4104234805808,36.2208307429305,36.2208307429305,95408.9287605447,0.0,1.0
2015-12-30,41.94,42.15,41.92,42.15,119432,36.1432700775281,36.324244963467,36.1260343741053,36.324244963467,138586.742960879,0.0,1.0
2015-12-31,41.51,41.9,41.51,41.74,185140,35.7727024539387,36.1087986706825,35.7727024539387,35.9709130433005,214833.123382151,0.0,1.0
2016-01-04,40.92,40.97,40.5,40.97,217148,35.2642492029673,35.3073384615242,34.9022994310893,35.3073384615242,251974.630421235,0.0,1.0
2016-01-05,41.0078,41.06,40.8338,41.0,83653,35.3399139409932,35.3848991269266,35.1899633212152,35.3331920166583,97069.4354017884,0.0,1.0
2016-01-06,40.53,40.73,40.3,40.62,127200,34.9281529862235,35.1005100204511,34.7299423968617,35.0057136516259,147600.590332773,0.0,1.0
2016-01-07,39.72,40.2965,39.6587,40.0,79892,34.2301069976017,34.7269261487628,34.1772795666109,34.4714068455203,92705.238701776,0.0,1.0
2016-01-08,39.2,40.02,39.14,39.95,128005,33.7819787086099,34.4886425489431,33.7302715983416,34.4283175869634,148534.697842348,0.0,1.0
2016-01-11,39.309,39.48,38.8,39.43,111136,33.875913292264,34.0232785565286,33.4372646401547,33.9801892979717,128960.213893263,0.0,1.0
2016-01-12,39.64,39.745,39.144,39.745,66902,34.1611641839106,34.2516516268801,33.7337187390262,34.2516516268801,77631.8765286416,0.0,1.0
2016-01-13,38.6,39.76,38.53,39.76,111531,33.2649076059271,34.2645784044472,33.2045826439475,34.2645784044472,129418.564783055,0.0,1.0
2016-01-14,39.05,39.29,38.3,38.8,67337,33.6527109329392,33.8595393740123,33.0063720545857,33.4372646401547,78136.6426984116,0.0,1.0
2016-01-15,38.2699,38.4085,37.84,38.15,138104,32.9804323209345,33.0998757456542,32.6099508758622,32.877104278915,160253.39565501,0.0,1.0
2016-01-19,38.35,38.761,38.0,38.76,170629,33.0494613131426,33.4036550184803,32.7478365032443,33.4027932333092,197994.820187821,0.0,1.0
2016-01-20,37.96,38.27,36.9857,37.8,89114,32.7133650963988,32.9805184994516,31.873727804159,32.5754794690167,103406.281500902,0.0,1.0
2016-01-21,38.175,38.5,37.948,38.07,76171,32.8986489081935,33.1787290888133,32.7030236743451,32.808161465224,88387.4572817426,0.0,1.0
2016-01-22,38.84,38.89,38.56,38.68,105319,33.4717360470002,33.5148253055571,33.2304361990816,33.3338504196182,122210.271802338,0.0,1.0
2016-01-25,38.32,38.78,38.2781,38.76,266860,33.0236077580085,33.420028936732,32.9874989593378,33.4027932333092,309659.540378961,0.0,1.0
2016-01-26,38.8499,38.91,38.43,38.47,108041,33.4802677201945,33.5320610089799,33.1184041268337,33.1528755336792,125368.831604899,0.0,1.0
2016-01-27,38.41,39.08,38.2063,38.77,163392,33.1011684234109,33.6785644880734,32.9256227840501,33.4114110850206,189597.135657645,0.0,1.0
2016-01-28,38.53,38.77,38.27,38.53,202370,33.2045826439475,33.4114110850206,32.9805184994516,33.2045826439475,234826.505233045,0.0,1.0
2016-01-29,39.41,39.43,38.7,38.7,1367431,33.9629535945489,33.9801892979717,33.3510861230409,33.3510861230409,1586742.3179193,0.0,1.0
2016-02-01,39.55,39.7,39.16,39.19,79428,34.0836035185082,34.2128712941789,33.7475073017644,33.7733608568985,92166.8214540214,0.0,1.0
2016-02-02,38.87,39.343,38.72,39.27,327329,33.4975896021344,33.9052139880827,33.3683218264637,33.8423036705896,379826.679505002,0.0,1.0
2016-02-03,38.99,39.1,38.26,39.1,249403,33.6010038226709,33.6958001914961,32.9719006477402,33.6958001914961,289402.751814188,0.0,1.0
2016-02-04,38.91,39.182,38.74,38.89,109739,33.5320610089799,33.7664665755294,33.3855575298864,33.5148253055571,127339.160240002,0.0,1.0
2016-02-05,38.25,38.8531,38.1039,38.8531,130696,32.9632827960288,33.4830254327421,32.8373759825256,33.4830254327421,151657.285802926,0.0,1.0
2016-02-08,37.63,37.97,37.16,37.97,466089,32.4289759899233,32.7219829481102,32.0239369594884,32.7219829481102,540841.285751665,0.0,1.0
2016-02-09,37.62,37.87,37.2186,37.4,1247988,32.4203581382119,32.6358044309964,32.0744375705171,32.2307654005615,1448142.81075642,0.0,1.0
2016-02-10,37.72,38.27,37.72,37.93,52852,32.5065366553257,32.9805184994516,32.5065366553257,32.6875115412647,61328.509436067,0.0,1.0
2016-02-11,37.31,37.48,37.0,37.26,164836,32.1532047351591,32.2997082142525,31.8860513321063,32.1101154766022,191272.727264882,0.0,1.0
2016-02-12,38.02,38.025,37.5,37.6866,147533,32.7650722066671,32.7693811325228,32.3169439176753,32.4777530306097,171194.637528027,0.0,1.0
2016-02-16,38.68,38.7,38.2616,38.47,159292,33.3338504196182,33.3510861230409,32.973279504014,33.1528755336792,184839.569459812,0.0,1.0
2016-02-17,39.28,39.38,38.9799,39.1,165545,33.850921522301,33.9371000394148,33.5922997924424,33.6958001914961,192095.438102507,0.0,1.0
2016-02-18,39.14,39.35,39.1037,39.35,229948,33.7302715983416,33.9112464842806,33.6989887966293,33.9112464842806,266827.52001447,0.0,1.0
2016-02-19,39.16,39.175,38.8114,39.01,110509,33.7475073017644,33.7604340793315,33.4470889911057,33.6182395260937,128232.654379595,0.0,1.0
2016-02-22,39.71,39.72,39.53,39.53,278472,34.2214891458903,34.2301069976017,34.0663678150855,34.0663678150855,323133.896156824,0.0,1.0
2016-02-23,39.33,39.63,39.31,39.62,74453,33.8940107808579,34.1525463321993,33.8767750774351,34.1439284804879,86393.9210066506,0.0,1.0
2016-02-24,39.56,39.58,38.8,39.12,49144,34.0922213702196,34.1094570736424,33.4372646401547,33.7130358949189,57025.8129820268,0.0,1.0
2016-02-25,40.0463,40.05,39.47,39.78,87269,34.511307498944,34.5144961040772,34.0146607048172,34.28181410787,101265.376711877,0.0,1.0
2016-02-26,39.93,40.24,39.9,40.24,426150,34.4110818835407,34.6782352865935,34.3852283284065,34.6782352865935,494496.789074774,0.0,1.0
2016-02-29,39.6,40.11,39.6,40.05,155592,34.1266927770651,34.5662032143455,34.1266927770651,34.5144961040772,180546.156061768,0.0,1.0
2016-03-01,40.53,40.53,39.8044,39.86,71983,34.9281529862235,34.9281529862235,34.3028416660457,34.350756921561,83527.777467956,0.0,1.0
2016-03-02,40.66,40.67,40.35,40.48,78523,35.0401850584714,35.0488029101828,34.7730316554186,34.8850637276666,91116.6757444996,0.0,1.0
2016-03-03,40.77,40.788,40.46,40.67,113565,35.1349814272966,35.1504935603771,34.8678280242438,35.0488029101828,131778.781769979,0.0,1.0
2016-03-04,40.86,41.04,40.6413,40.9,170574,35.212542092699,35.3676634235039,35.0240696757711,35.2470134995445,197930.99917785,0.0,1.0
2016-03-07,40.84,40.98,40.6471,40.65,50937,35.1953063892763,35.3159563132356,35.0290680297637,35.03156720676,59106.3779070791,0.0,1.0
2016-03-08,40.5,40.79,40.48,40.54,287732,34.9022994310893,35.1522171307194,34.8850637276666,34.9367708379349,333879.03347193,0.0,1.0
2016-03-09,40.68,40.745,40.57,40.64,147063,35.0574207618942,35.1134367980181,34.962624393069,35.0229493550487,170649.257988275,0.0,1.0
2016-03-10,40.69,41.015,40.333,40.93,101113,35.0660386136056,35.3461187942254,34.7583813075093,35.2728670546787,117329.70511256,0.0,1.0
2016-03-11,41.37,41.38,41.02,41.15,124562,35.6520525299794,35.6606703816908,35.3504277200811,35.462459792329,144539.502618167,0.0,1.0
2016-03-14,41.33,41.42,41.21,41.27,211967,35.6175811231339,35.6951417885363,35.5141669025973,35.5658740128656,245962.691281973,0.0,1.0
2016-03-15,41.2,41.228,41.07,41.22,337986,35.5055490508859,35.5296790356778,35.393516978638,35.5227847543087,392192.870473371,0.0,1.0
2016-03-16,41.42,41.49,41.0891,41.15,199137,35.6951417885363,35.755466750516,35.4099770754067,35.462459792329,231074.990228754,0.0,1.0
2016-03-17,41.61,41.7,41.28,41.4,155602,35.8588809710525,35.9364416364549,35.574491864577,35.6779060851135,180557.759881762,0.0,1.0
2016-03-18,41.78,41.8484,41.64,41.8,98071,36.005384450146,36.0643305558518,35.8847345261867,36.0226201535687,113799.823070168,0.0,1.0
2016-03-21,41.85,41.89,41.7197,41.78,41921,36.0657094121256,36.1001808189712,35.9534188043264,36.005384450146,48644.3737998443,0.0,1.0
2016-03-22,41.84,41.9599,41.7168,41.81,80379,36.0570915604143,36.1604196024337,35.9509196273301,36.0312380052801,93270.3447355186,0.0,1.0
2016-03-23,41.43,41.72,41.394,41.72,55605,35.8498925517176,36.1008331464556,35.8187413054742,36.1008331464556,64260.0294178462,0.16957,1.0
2016-03-24,41.38,41.39,41.185,41.3,290869,35.8066269319351,35.8152800558916,35.6378910147837,35.7374019402832,336143.341367495,0.0,1.0
2016-03-28,41.48,41.63,41.387,41.63,81193,35.8931581715,36.0229550308472,35.8126841187047,36.0229550308472,93830.8527744482,0.0,1.0
2016-03-29,41.89,41.89,41.3971,41.4399,87384,36.2479362537159,36.2479362537159,35.8214237739007,35.8584591444345,100985.494301755,0.0,1.0
2016-03-30,42.04,42.19,41.97,42.19,96366,36.3777331130631,36.5075299724104,36.3171612453677,36.5075299724104,111365.560558946,0.0,1.0
2016-03-31,41.97,42.1217,41.925,42.02,105989,36.3171612453677,36.4484291357876,36.2782221875636,36.3604268651502,122486.399747651,0.0,1.0
2016-04-01,42.26,42.29,41.6,41.75,225819,36.5681018401058,36.5940612119753,35.9969956589778,36.1267925183251,260968.178816809,0.0,1.0
2016-04-04,42.1,42.28,42.04,42.25,101184,36.429651856802,36.5854080880188,36.3777331130631,36.5594487161493,116933.491891293,0.0,1.0
2016-04-05,41.71,41.89,41.67,41.82,74428,36.0921800224991,36.2479362537159,36.0575675266732,36.1873643860205,86012.8669995769,0.0,1.0
2016-04-06,42.14,42.16,41.7096,41.86,282158,36.464264352628,36.481570600541,36.0918338975409,36.2219768818464,326076.456802098,0.0,1.0
2016-04-07,41.59,41.97,41.44,41.95,126500,35.9883425350213,36.3171612453677,35.858545675674,36.2998549974548,146189.977904101,0.0,1.0
2016-04-08,41.65,41.92,41.55,41.92,165654,36.0402612787602,36.2738956255853,35.9537300391954,36.2738956255853,191438.376282419,0.0,1.0
2016-04-11,41.53,41.9599,41.52,41.89,54608,35.9364237912824,36.3084215901717,35.9277706673259,36.2479362537159,63107.8443746022,0.0,1.0
2016-04-12,41.82,41.8799,41.4308,41.56,480731,36.1873643860205,36.2391965985198,35.8505848016341,35.9623831631519,555557.741247562,0.0,1.0
2016-04-13,42.23,42.24,42.0399,42.16,55278,36.5421424682363,36.5507955921928,36.3776465818236,36.481570600541,63882.1312140943,0.0,1.0
2016-04-14,42.18,42.28,42.116,42.28,66804,36.4988768484539,36.5854080880188,36.4434968551324,36.5854080880188,77202.1761573565,0.0,1.0
2016-04-15,42.22,42.23,42.0902,42.23,75828,36.5334893442799,36.5421424682363,36.4211717953247,36.5421424682363,87630.7797985154,0.0,1.0
2016-04-18,42.45,42.45,42.03,42.03,74400,36.732511195279,36.732511195279,36.3690799891067,36.3690799891067,85980.5087435981,0.0,1.0
2016-04-19,42.49,42.64,42.3561,42.64,258958,36.767123691105,36.8969205504522,36.6512583613276,36.8969205504522,299265.330419686,0.0,1.0
2016-04-20,42.5201,42.7,42.4338,42.59,159652,36.793169594214,36.9488392941912,36.7184931344695,36.8536549306698,184502.152982969,0.0,1.0
2016-04-21,42.3,42.67,42.26,42.67,83041,36.6027143359317,36.9228799223217,36.5681018401058,36.9228799223217,95966.4976690475,0.0,1.0
2016-04-22,42.29,42.35,42.08,42.16,77102,36.5940612119753,36.6459799557142,36.4123456088891,36.481570600541,89103.0804455496,0.0,1.0
2016-04-25,42.211,42.23,42.04,42.17,299490,36.525701532719,36.5421424682363,36.3777331130631,36.4902237244974,346106.21725296,0.0,1.0
2016-04-26,42.31,42.41,42.21,42.32,99253,36.6113674598882,36.6978986994531,36.5248362203234,36.6200205838447,114701.927880757,0.0,1.0
2016-04-27,42.369,42.47,42.13,42.2404,243409,36.6624208912315,36.749817443192,36.4556112286715,36.5511417171511,281296.097483474,0.0,1.0
2016-04-28,41.97,42.4328,41.9,42.23,148843,36.3171612453677,36.7176278220739,36.2565893776723,36.5421424682363,172010.710523164,0.0,1.0
2016-04-29,41.68,41.95,41.43,41.95,94194,36.0662206506297,36.2998549974548,35.8498925517176,36.2998549974548,108855.484416592,0.0,1.0
2016-05-02,42.03,42.08,41.75,41.89,41552,36.3690799891067,36.4123456088891,36.1267925183251,36.2479362537159,48019.6518724997,0.0,1.0
2016-05-03,41.76,41.87,41.6,41.79,116114,36.1354456422816,36.2306300058029,35.9969956589778,36.161405014151,134187.376239975,0.0,1.0
2016-05-04,41.53,41.6189,41.4,41.5,87254,35.9364237912824,36.0133500632556,35.8239331798481,35.9104644194129,100835.259541854,0.0,1.0
2016-05-05,41.39,41.5864,41.36,41.4001,252089,35.8152800558916,35.985227410397,35.7893206840222,35.8240197110877,291327.156836894,0.0,1.0
2016-05-06,41.57,41.58,41.18,41.29,89604,35.9710362871083,35.9796894110648,35.6335644528054,35.7287488163268,103551.041740072,0.0,1.0
2016-05-09,41.72,41.83,41.515,41.63,146865,36.1008331464556,36.1960175099769,35.9234441053477,36.0229550308472,169724.830868663,0.0,1.0
2016-05-10,42.164,42.18,41.8,41.8,224641,36.4850318501236,36.4988768484539,36.1700581381075,36.1700581381075,259606.820761701,0.0,1.0
2016-05-11,41.67,42.17,41.67,42.17,79059,36.0575675266732,36.4902237244974,36.0575675266732,36.4902237244974,91364.691408066,0.0,1.0
2016-05-12,41.64,41.798,41.44,41.74,84090,36.0316081548037,36.1683275133162,35.858545675674,36.1181393943686,97178.7766162522,0.0,1.0
2016-05-13,41.33,41.7,41.3,41.5,70606,35.7633613121527,36.0835268985427,35.7374019402832,35.9104644194129,81595.9650584742,0.0,1.0
2016-05-16,41.71,41.81,41.39,41.48,40698,36.0921800224991,36.178711262064,35.8152800558916,35.8931581715,47032.7250651472,0.0,1.0
2016-05-17,41.3,41.63,41.19,41.55,55040,35.7374019402832,36.0229550308472,35.6422175767619,35.9537300391954,63607.0860382747,0.0,1.0
2016-05-18,41.25,41.5268,41.0,41.3,113318,35.6941363205008,35.9336547916163,35.4778082215887,35.7374019402832,130956.173250095,0.0,1.0
2016-05-19,41.13,41.22,40.89,41.2,40631,35.590298833023,35.6681769486314,35.3826238580674,35.6508707007184,46955.296381198,0.0,1.0
2016-05-20,41.38,41.47,41.2881,41.32,48104,35.8066269319351,35.8845050475435,35.727104722775,35.7547081881962,55591.4837715328,0.0,1.0
2016-05-23,41.26,41.4513,41.26,41.45,1188358,35.7027894444573,35.8683237057449,35.7027894444573,35.8671987996305,1373328.29851512,0.0,1.0
2016-05-24,41.83,41.9099,41.53,41.61,55527,36.1960175099769,36.2651559703893,35.9364237912824,36.0056487829343,64169.8885619056,0.0,1.0
2016-05-25,42.06,42.1,41.9648,42.02,94570,36.3950393609761,36.429651856802,36.3126616209104,36.3604268651502,109290.009568307,0.0,1.0
2016-05-26,42.0876,42.22,42.0201,42.22,70450,36.418921983096,36.5334893442799,36.3605133963897,36.5334893442799,81415.6833465925,0.0,1.0
2016-05-27,42.26,42.28,42.05,42.05,95472,36.5681018401058,36.5854080880188,36.3863862370196,36.3863862370196,110332.407671624,0.0,1.0
2016-05-31,42.3,42.3568,42.1067,42.26,86709,36.6027143359317,36.6518640800046,36.4354494498529,36.5681018401058,100205.429202267,0.0,1.0
2016-06-01,42.36,42.4,42.1802,42.23,59491,36.6546330796707,36.6892455754966,36.4990499109331,36.5421424682363,68750.8930869003,0.0,1.0
2016-06-02,42.52,42.52,42.223,42.34,205220,36.7930830629744,36.7930830629744,36.5360852814668,36.6373268317577,237162.903284425,0.0,1.0
2016-06-03,42.42,42.5,42.1699,42.369,42873,36.7065518234096,36.7757768150614,36.4901371932579,36.6624208912315,49546.2681634983,0.0,1.0
2016-06-06,42.54,42.62,42.4303,42.6,48359,36.8103893108874,36.8796143025393,36.7154645410847,36.8623080546263,55886.1750313394,0.0,1.0
2016-06-07,42.62,42.75,42.596,42.65,54567,36.8796143025393,36.9921049139736,36.8588468050437,36.9055736744087,63060.4626426332,0.0,1.0
2016-06-08,42.74,42.77,42.6,42.66,51515,36.9834517900171,37.0094111618865,36.8623080546263,36.9142267983652,59533.4127409469,0.0,1.0
2016-06-09,42.71,42.77,42.55,42.77,101211,36.9574924181476,37.0094111618865,36.8190424348439,37.0094111618865,116964.694495273,0.0,1.0
2016-06-10,42.34,42.49,42.22,42.49,137104,36.6373268317577,36.767123691105,36.5334893442799,36.767123691105,158444.511704063,0.0,1.0
2016-06-13,41.9999,42.37,41.99,42.2,304161,36.3430340859976,36.6632862036271,36.3344674932807,36.5161830963669,351504.267741419,0.0,1.0
2016-06-14,41.88,42.0399,41.72,41.98,78274,36.2392831297594,36.3776465818236,36.1008331464556,36.3258143693242,90457.5045886611,0.0,1.0
2016-06-15,41.9,42.14,41.86,42.05,157335,36.2565893776723,36.464264352628,36.2219768818464,36.3863862370196,181824.507300726,0.0,1.0
2016-06-16,42.0327,42.05,41.5612,41.76,197773,36.3714163325749,36.3863862370196,35.9634215380266,36.1354456422816,228556.76284607,0.0,1.0
2016-06-17,41.91,42.09,41.7246,42.09,37632,36.2652425016288,36.4209987328456,36.1048135834756,36.4209987328456,43489.4960354715,0.0,1.0
2016-06-20,42.17,42.48,42.14,42.46,106333,36.4902237244974,36.7584705671485,36.464264352628,36.7411643192355,122883.94403539,0.0,1.0
2016-06-21,42.2433,42.3319,42.16,42.31,53286,36.5536511230985,36.6303178013529,36.481570600541,36.6113674598882,61580.0724316043,0.0,1.0
2016-06-22,42.17,42.4604,42.17,42.39,65112,36.4902237244974,36.7415104441938,36.4902237244974,36.6805924515401,75246.8129746393,0.0,1.0
2016-06-23,42.48,42.51,42.22,42.27,193889,36.910280973841,36.9363475564497,36.6843705912328,36.7278148955805,223146.627516526,0.17544,1.0
2016-06-24,41.2,41.76,41.13,41.66,223068,35.7981067825389,36.2846829912336,35.737284756452,36.1977943825381,256728.705119198,0.0,1.0
2016-06-27,40.48,40.9,40.2636,40.9,65179,35.1725087999314,35.5374409564524,34.9844818507144,35.5374409564524,75014.4362748769,0.0,1.0
2016-06-28,41.14,41.16,40.8018,40.84,502008,35.7459736173216,35.7633513390607,35.4521163427135,35.4853077912351,577760.430897657,0.0,1.0
2016-06-29,41.86,41.9,41.5,41.5,623263,36.3715715999291,36.4063270434072,36.0587726086253,36.0587726086253,717312.671197603,0.0,1.0
2016-06-30,42.45,42.45,41.85,42.04,147504,36.8842143912324,36.8842143912324,36.3628827390595,36.5279710955809,169762.184266243,0.0,1.0
2016-07-01,42.55,42.6499,42.46,42.47,161108,36.9711029999279,37.0579047200147,36.892903252102,36.9015921129715,185419.012248928,0.0,1.0
2016-07-05,42.32,42.38,42.18,42.38,206824,36.7712591999283,36.8233923651456,36.6496151477546,36.8233923651456,238033.504167218,0.0,1.0
2016-07-06,42.55,42.56,42.0785,42.25,130672,36.9711029999279,36.9797918607974,36.5614232099287,36.7104371738414,150390.254789283,0.0,1.0
2016-07-07,42.48,42.73,42.34,42.47,110833,36.910280973841,37.1275024955798,36.7886369216674,36.9015921129715,127557.572464343,0.0,1.0
2016-07-08,43.17,43.18,42.84,42.84,87850,37.5098123738399,37.5185012347094,37.2230799651448,37.2230799651448,101106.464148697,0.0,1.0
2016-07-11,43.29,43.4,43.23,43.3,58003,37.6140787042745,37.7096561738395,37.5619455390572,37.622767565144,66755.5861128842,0.0,1.0
2016-07-12,43.53,43.588,43.44,43.54,134541,37.8226113651436,37.873006758187,37.7444116173177,37.8313002260132,154843.082447694,0.0,1.0
2016-07-13,43.56,43.69,43.44,43.51,125495,37.8486779477523,37.9616331390564,37.7444116173177,37.8052336434045,144432.05143245,0.0,1.0
2016-07-14,43.7399,43.87,43.665,43.87,74103,38.0049905547954,38.1180326347083,37.9399109868825,38.1180326347083,85285.0576301755,0.0,1.0
2016-07-15,43.69,43.8299,43.59,43.71,485994,37.9616331390564,38.0831903026214,37.8747445303609,37.9790108607955,559329.936681638,0.0,1.0
2016-07-18,43.76,43.83,43.68,43.82,147547,38.0224551651432,38.0832771912301,37.9529442781868,38.0745883303605,169811.672916879,0.0,1.0
2016-07-19,43.69,43.78,43.6031,43.78,74658,37.9616331390564,38.0398328868823,37.8861269381,38.0398328868823,85923.8064930385,0.0,1.0
2016-07-20,43.89,43.95,43.78,43.84,147182,38.1354103564474,38.1875435216646,38.0398328868823,38.0919660520996,169391.594835897,0.0,1.0
2016-07-21,43.76,43.98,43.6582,43.98,84535,38.0224551651432,38.2136101042733,37.9340025614912,38.2136101042733,97291.2344542985,0.0,1.0
2016-07-22,43.98,43.999,43.74,43.74,89522,38.2136101042733,38.2301189399254,38.0050774434041,38.0050774434041,103030.767029251,0.0,1.0
2016-07-25,43.93,44.0,43.8,44.0,74241,38.1701657999255,38.2309878260124,38.0572106086214,38.2309878260124,85443.8816717523,0.0,1.0
2016-07-26,43.99,44.07,43.8,44.02,168690,38.2222989651428,38.2918098520992,38.0572106086214,38.2483655477515,194145.127344835,0.0,1.0
2016-07-27,43.85,44.09,43.7,44.09,99218,38.1006549129692,38.3091875738383,37.9703219999259,38.3091875738383,114189.882298297,0.0,1.0
2016-07-28,43.95,44.0,43.7,43.9,248978,38.1875435216646,38.2309878260124,37.9703219999259,38.1440992173169,286548.494374665,0.0,1.0
2016-07-29,44.01,44.05,43.84,43.93,300720,38.2396766868819,38.2744321303601,38.0919660520996,38.1701657999255,346098.302775142,0.0,1.0
2016-08-01,44.0,44.14,43.91,44.06,852368,38.2309878260124,38.3526318781861,38.1527880781864,38.2831209912297,980989.35268636,0.0,1.0
2016-08-02,43.63,43.99,43.5121,43.99,89356,37.9094999738391,38.2222989651428,37.8070583041871,38.2222989651428,102839.717819818,0.0,1.0
2016-08-03,43.7026,43.7135,43.56,43.65,87046,37.972581103752,37.9820519620998,37.8486779477523,37.9268776955782,100181.141471685,0.0,1.0
2016-08-04,43.75,43.83,43.69,43.78,251641,38.0137663042737,38.0832771912301,37.9616331390564,38.0398328868823,289613.338017556,0.0,1.0
2016-08-05,44.07,44.0891,43.87,43.87,162784,38.2918098520992,38.3084055763601,38.1180326347083,38.1180326347083,187347.918724889,0.0,1.0
2016-08-08,44.01,44.18,43.9798,44.18,173567,38.2396766868819,38.3873873216643,38.2134363270559,38.3873873216643,199758.061046066,0.0,1.0
2016-08-09,44.03,44.1499,43.98,44.1,208160,38.257054408621,38.3612338504469,38.2136101042733,38.3178764347079,239571.105033498,0.0,1.0
2016-08-10,43.95,44.11,43.89,44.11,90048,38.1875435216646,38.3265652955774,38.1354103564474,38.3265652955774,103636.139825406,0.0,1.0
2016-08-11,44.17,44.228,44.03,44.14,73124,38.3786984607947,38.4290938538381,38.257054408621,38.3526318781861,84158.3276540619,0.0,1.0
2016-08-12,44.15,44.21,44.0765,44.15,2797606,38.3613207390556,38.4134539042729,38.2974576116644,38.3613207390556,3219761.53376415,0.0,1.0
2016-08-15,44.27,44.349,44.23,44.27,1645322,38.4655870694902,38.5342290703596,38.430831626012,38.4655870694902,1893599.20097966,0.0,1.0
2016-08-16,43.99,44.17,43.99,44.17,448315,38.2222989651428,38.3786984607947,38.2222989651428,38.3786984607947,515965.218836918,0.0,1.0
2016-08-17,44.02,44.07,43.7601,44.01,91524,38.2483655477515,38.2918098520992,38.0225420537519,38.2396766868819,105334.866530966,0.0,1.0
2016-08-18,44.16,44.16,44.014,44.04,152142,38.3700095999252,38.3700095999252,38.2431522312298,38.2657432694906,175100.053141845,0.0,1.0
2016-08-19,44.13,44.1332,43.9407,44.12,46429,38.3439430173165,38.3467234527948,38.179462881056,38.335254156447,53435.0827997708,0.0,1.0
2016-08-22,44.12,44.16,44.01,44.09,82217,38.335254156447,38.3700095999252,38.2396766868819,38.3091875738383,94623.4509153492,0.0,1.0
2016-08-23,44.19,44.35,44.19,44.31,167647,38.3960761825338,38.5350979564466,38.3960761825338,38.5003425129684,192944.739842193,0.0,1.0
2016-08-24,43.99,44.3,43.9232,44.12,154958,38.2222989651428,38.4916536520988,38.1642573745343,38.335254156447,178340.984309093,0.0,1.0
2016-08-25,43.92,44.0732,43.83,43.83,74276,38.161476939056,38.2945902875775,38.0832771912301,38.0832771912301,85484.1631315724,0.0,1.0
2016-08-26,43.79,44.17,43.64,43.95,74064,38.0485217477519,38.3786984607947,37.9181888347086,38.1875435216646,85240.1725749471,0.0,1.0
2016-08-29,44.01,44.065,43.83,43.83,78761,38.2396766868819,38.2874654216645,38.0832771912301,38.0832771912301,90645.9444828178,0.0,1.0
2016-08-30,43.9,44.02,43.8001,44.02,70977,38.1440992173169,38.2483655477515,38.0572974972301,38.2483655477515,81687.3478188057,0.0,1.0
2016-08-31,43.82,43.88,43.65,43.87,59766,38.0745883303605,38.1267214955778,37.9268776955782,38.1180326347083,68784.6207889703,0.0,1.0
2016-09-01,43.83,43.91,43.5801,43.91,49472,38.0832771912301,38.1527880781864,37.8661425581001,38.1527880781864,56937.2680064239,0.0,1.0
2016-09-02,44.0,44.1099,43.8982,44.08,56254,38.2309878260124,38.3264784069687,38.1425352223604,38.3004987129688,64742.6640207263,0.0,1.0
2016-09-06,44.13,44.13,43.91,44.02,92798,38.3439430173165,38.3439430173165,38.1527880781864,38.2483655477515,106801.111668421,0.0,1.0
2016-09-07,44.11,44.1432,43.99,44.12,56430,38.3265652955774,38.3554123136643,38.2222989651428,38.335254156447,64945.2222186794,0.0,1.0
2016-09-08,43.96,44.09,43.8976,44.09,58170,38.1962323825342,38.3091875738383,38.1420138907082,38.3091875738383,66947.7862211692,0.0,1.0
2016-09-09,42.89,43.75,42.89,43.75,95379,37.2665242694925,38.0137663042737,37.2665242694925,38.0137663042737,109771.581605448,0.0,1.0
2016-09-12,43.52,43.53,42.55,42.8,65410,37.8139225042741,37.8226113651436,36.9711029999279,37.1883245216666,75280.2939096901,0.0,1.0
2016-09-13,42.92,43.28,42.79,43.16,127898,37.2925908521012,37.6053898434049,37.179635660797,37.5011235129703,147197.66137382,0.0,1.0
2016-09-14,42.91,43.26,42.774,43.26,166432,37.2839019912316,37.5880121216658,37.1657334834058,37.5880121216658,191546.397737006,0.0,1.0
2016-09-15,43.301,43.385,42.72,42.83,117235,37.623636451231,37.6966228825352,37.1188136347102,37.2143911042752,134925.626914883,0.0,1.0
2016-09-16,43.17,43.24,43.0201,43.24,54244,37.5098123738399,37.5706343999267,37.3795663494054,37.5706343999267,62429.357328195,0.0,1.0
2016-09-19,43.24,43.4765,43.1599,43.27,106714,37.5706343999267,37.7761259594915,37.5010366243616,37.5967009825354,122817.020092932,0.0,1.0
2016-09-20,43.26,43.46,43.22,43.46,103686,37.5880121216658,37.7617893390568,37.5532566781876,37.7617893390568,119332.098369059,0.0,1.0
2016-09-21,43.7,43.72,43.19,43.32,74551,37.9703219999259,37.987699721665,37.527190095579,37.6401452868831,85800.660315874,0.0,1.0
2016-09-22,43.95,44.05,43.83,43.83,96494,38.1875435216646,38.2744321303601,38.0832771912301,38.0832771912301,111054.833825434,0.0,1.0
2016-09-23,43.67,43.7782,43.64,43.77,90996,38.0959455503779,38.1903348636032,38.0697747611287,38.1831815145418,104310.190037023,0.17458,1.0
2016-09-26,43.28,43.459,43.255,43.39,98751,37.7557252901386,37.911877665992,37.7339162990977,37.8516848507189,113199.872261924,0.0,1.0
2016-09-27,43.54,43.56,43.29,43.29,245309,37.9825387969648,37.9999859897976,37.764448886555,37.764448886555,281201.683676119,0.0,1.0
2016-09-28,43.67,43.6732,43.3601,43.55,158187,38.0959455503779,38.0987371012311,37.8256012974339,37.9912623933812,181332.322644804,0.0,1.0
2016-09-29,43.23,43.75,43.158,43.66,80324,37.7121073080567,38.165734321709,37.6492974138587,38.0872219539615,92076.7034214014,0.0,1.0
2016-09-30,43.57,43.69,43.39,43.41,151652,38.008709586214,38.1133927432106,37.8516848507189,37.8691320435517,173841.146198675,0.0,1.0
2016-10-03,43.4,43.52,43.2765,43.52,78077,37.8604084471353,37.965091604132,37.7526720313929,37.965091604132,89500.9308927937,0.0,1.0
2016-10-04,43.14,43.46,43.0647,43.43,166581,37.6335949403092,37.9127500256337,37.5679062592937,37.8865792363845,190954.500929242,0.0,1.0
2016-10-05,43.2944,43.38,43.2698,43.29,61944,37.7682872689782,37.8429612543025,37.7468272217939,37.764448886555,71007.4114428477,0.0,1.0
2016-10-06,43.31,43.36,43.1272,43.21,85419,37.7818960793878,37.8255140614698,37.6224287368962,37.6946601152239,97917.1845220941,0.0,1.0
2016-10-07,43.18,43.37,42.9802,43.37,50613,37.6684893259747,37.8342376578861,37.4941918695752,37.8342376578861,58018.5024434465,0.0,1.0
2016-10-10,43.37,43.4823,43.35,43.42,195336,37.8342376578861,37.9322036456422,37.8167904650534,37.8778556399681,223916.823608422,0.0,1.0
2016-10-11,42.86,43.32,42.6872,43.32,83175,37.3893342406502,37.7906196758042,37.238590494575,37.7906196758042,95344.8509421227,0.0,1.0
2016-10-12,42.95,43.035,42.78,42.87,74912,37.4678466083977,37.5419971779371,37.3195454693191,37.3980578370666,85872.8400814704,0.0,1.0
2016-10-13,42.86,42.96,42.493,42.7,97782,37.3893342406502,37.4765702048141,37.0691782521687,37.249756697988,112089.091852391,0.0,1.0
2016-10-14,42.84,43.13,42.81,43.01,392148,37.3718870478174,37.6248713438928,37.3457162585683,37.5201881868961,449525.609945916,0.0,1.0
2016-10-17,42.69,42.8591,42.64,42.8,122256,37.2410331015716,37.3885491169727,37.1974151194896,37.3369926621519,140144.034827534,0.0,1.0
2016-10-18,42.9,43.11,42.86,42.97,68310,37.4242286263158,37.60742415106,37.3893342406502,37.4852938012305,78304.8604491301,0.0,1.0
2016-10-19,42.95,43.033,42.86,42.93,81485,37.4678466083977,37.5402524586538,37.3893342406502,37.450399415565,93407.5765436595,0.0,1.0
2016-10-20,42.91,43.04,42.7801,42.9048,81907,37.4329522227322,37.5463589761453,37.3196327052833,37.4284159525957,93891.3219851691,0.0,1.0
2016-10-21,42.88,42.9368,42.66,42.79,57101,37.406781433483,37.4563314611281,37.2148623123224,37.3282690657355,65455.8020276063,0.0,1.0
2016-10-24,43.13,43.18,43.06,43.07,61192,37.6248713438928,37.6684893259747,37.563806168978,37.5725297653944,70145.381651342,0.0,1.0
2016-10-25,42.95,43.0999,42.91,43.07,81446,37.4678466083977,37.5986133186794,37.4329522227322,37.5725297653944,93362.8702113872,0.0,1.0
2016-10-26,42.85,42.98,42.61,42.77,93590,37.3806106442338,37.4940173976469,37.1712443302405,37.3108218729027,107283.734291233,0.0,1.0
2016-10-27,42.64,43.02,42.62,43.02,89094,37.1974151194896,37.5289117833125,37.1799679266569,37.5289117833125,102129.896601593,0.0,1.0
2016-10-28,42.59,42.8359,42.45,42.57,66419,37.1537971374077,37.3683103732867,37.0316667875782,37.1363499445749,76137.176492033,0.0,1.0
2016-10-31,42.64,42.7217,42.549,42.62,903620,37.1974151194896,37.2686869022115,37.1180303921005,37.1799679266569,1035834.25558546,0.0,1.0
2016-11-01,42.26,42.65,42.0422,42.65,87021,36.8659184556668,37.206138715906,36.6759185257178,37.206138715906,99753.5830938919,0.0,1.0
2016-11-02,42.01,42.295,41.97,42.17,114608,36.647828545257,36.8964510431242,36.6129341595915,36.7874060879193,131377.008437329,0.0,1.0
2016-11-03,41.81,42.13,41.74,42.05,239739,36.4733566169292,36.7525117022537,36.4122914420145,36.6827229309226,274816.702374675,0.0,1.0
2016-11-04,41.79,42.07,41.772,41.82,57317,36.4559094240964,36.7001701237554,36.4402069505469,36.4820802133456,65703.4063294217,0.0,1.0
2016-11-07,42.66,42.66,42.3,42.3,65612,37.2148623123224,37.2148623123224,36.9008128413323,36.9008128413323,75212.0993088615,0.0,1.0
2016-11-08,42.86,42.97,42.51,42.56,83188,37.3893342406502,37.4852938012305,37.0840083660766,37.1276263481585,95359.7530528802,0.0,1.0
2016-11-09,43.21,43.359,42.4101,42.54,333446,37.6946601152239,37.8246417018281,36.9968596378768,37.1101791553257,382234.555662724,0.0,1.0
2016-11-10,43.24,43.58,43.04,43.45,340725,37.7208309044731,38.0174331826303,37.5463589761453,37.9040264292173,390578.591370661,0.0,1.0
2016-11-11,43.27,43.27,43.0398,43.15,115689,37.7470016937222,37.7470016937222,37.5461845042169,37.6423185367256,132616.176262618,0.0,1.0
2016-11-14,43.27,43.4049,43.18,43.37,129149,37.7470016937222,37.8646830093793,37.6684893259747,37.8342376578861,148045.592477598,0.0,1.0
2016-11-15,43.57,43.61,43.3496,43.41,143861,38.008709586214,38.0436039718795,37.8164415211967,37.8691320435517,164910.196590138,0.0,1.0
2016-11-16,43.54,43.5949,43.4301,43.45,107328,37.9825387969648,38.0304313412908,37.8866664723487,37.9040264292173,123031.826413179,0.0,1.0
2016-11-17,43.8,43.8,43.57,43.57,187960,38.2093523037909,38.2093523037909,38.008709586214,38.008709586214,215461.59522791,0.0,1.0
2016-11-18,43.67,43.82,43.6301,43.81,152621,38.0959455503779,38.2267994966237,38.0611384006765,38.2180759002073,174951.926608208,0.0,1.0
2016-11-21,43.93,43.96,43.74,43.77,113454,38.322759057204,38.3489298464532,38.1570107252926,38.1831815145418,130054.159528555,0.0,1.0
2016-11-22,44.13,44.16,43.96,44.03,117133,38.4972309855318,38.523401774781,38.3489298464532,38.4099950213679,134271.456872903,0.0,1.0
2016-11-23,44.11,44.14,43.9584,43.97,125777,38.4797837926991,38.5059545819482,38.3475340710266,38.3576534428696,144180.214210368,0.0,1.0
2016-11-25,44.33,44.33,44.1952,44.21,19684,38.6717029138596,38.6717029138596,38.5541088341667,38.567019756863,22564.0883191433,0.0,1.0
2016-11-28,44.18,44.2716,44.1179,44.24,66266,38.5408489676138,38.6207571107879,38.486675433868,38.5931905461121,75961.7901115804,0.0,1.0
2016-11-29,44.22,44.35,44.13,44.13,147117,38.5757433532793,38.6891501066924,38.4972309855318,38.4972309855318,168642.602176763,0.0,1.0
2016-11-30,43.87,44.29,43.87,44.29,1403551,38.2704174787057,38.6368085281941,38.2704174787057,38.6368085281941,1608913.26582107,0.0,1.0
2016-12-01,43.64,43.97,43.57,43.91,133837,38.0697747611287,38.3576534428696,38.008709586214,38.3053118643712,153419.522879962,0.0,1.0
2016-12-02,43.74,43.8609,43.66,43.66,122225,38.1570107252926,38.2624790059668,38.0872219539615,38.0872219539615,140108.499024959,0.0,1.0
2016-12-05,43.99,44.07,43.9032,43.93,144283,38.3751006357024,38.4448894070335,38.2993798188081,38.322759057204,165393.942031647,0.0,1.0
2016-12-06,44.2,44.2,43.97,44.04,340021,38.5582961604466,38.5582961604466,38.3576534428696,38.4187186177843,389771.584757337,0.0,1.0
2016-12-07,44.75,44.795,44.13,44.13,220480,39.0380939633481,39.0773501472218,38.4972309855318,38.4972309855318,252739.798445677,0.0,1.0
2016-12-08,44.85,44.9699,44.69,44.76,814526,39.125329927512,39.2299258485445,38.9857523848497,39.0468175597644,933704.35898387,0.0,1.0
2016-12-09,45.05,45.0773,44.9198,44.93,199218,39.2998018558398,39.3236172740565,39.1862206304984,39.1951186988431,228366.823143827,0.0,1.0
2016-12-12,45.0,45.1494,44.9037,44.98,437013,39.2561838737578,39.3865144042187,39.172175640268,39.238736680925,500955.086802163,0.0,1.0
2016-12-13,45.29,45.4,45.14,45.14,179350,39.5091681698331,39.6051277304134,39.3783142235873,39.3783142235873,205591.812641656,0.0,1.0
2016-12-14,44.91,45.3501,44.8,45.21,257512,39.1776715060103,39.5615969842957,39.08171194543,39.439379398502,295190.180412479,0.0,1.0
2016-12-15,45.05,45.25,44.91,44.99,281864,39.2998018558398,39.4742737841676,39.1776715060103,39.2474602773414,323105.272809744,0.0,1.0
2016-12-16,45.0,45.21,44.93,45.17,478336,39.2561838737578,39.439379398502,39.1951186988431,39.4044850128365,548324.311635121,0.0,1.0
2016-12-19,45.09,45.18,45.0126,45.04,78042,39.3346962415053,39.4132086092528,39.2671756052425,39.2910782594234,89460.80982537,0.0,1.0
2016-12-20,45.25,45.3099,45.15,45.16,142245,39.4742737841676,39.5265281267018,39.3870378200037,39.3957614164201,163057.74959137,0.0,1.0
2016-12-21,45.125,45.2346,45.12,45.18,127440,39.3652288289627,39.4608394456863,39.3608670307545,39.4132086092528,146086.538071104,0.0,1.0
2016-12-22,44.73,44.88,44.66,44.88,61045,39.2195011508269,39.3510219461013,39.1581247796988,39.3510219461013,69622.0698855684,0.22795,1.0
2016-12-23,44.81,44.81,44.68,44.68,81001,39.2896455749732,39.2896455749732,39.1756608857354,39.1756608857354,92381.9687574893,0.0,1.0
2016-12-27,44.86,44.99,44.86,44.9499,90236,39.3334858400647,39.4474705293025,39.3334858400647,39.4123106366992,102914.523682433,0.0,1.0
2016-12-28,44.53,44.91,44.5,44.91,106507,39.044140090461,39.3773261051562,39.0178359314061,39.3773261051562,121471.665120849,0.0,1.0
2016-12-29,44.54,44.6199,44.455,44.53,191154,39.0529081434793,39.1229648870955,38.9783796928238,39.044140090461,218011.911653795,0.0,1.0
2016-12-30,44.36,44.58,44.24,44.58,507646,38.89508318915,39.0879803555525,38.7898665529305,39.0879803555525,578972.320241286,0.0,1.0
2017-01-03,44.68,44.7603,44.4669,44.64,1020928,39.1756608857354,39.2460683514723,38.9888136759156,39.1405886736623,1164372.52132253,0.0,1.0
2017-01-04,44.96,45.0135,44.78,44.78,149852,39.4211663702476,39.4680754538955,39.2633414159184,39.2633414159184,170906.813276963,0.0,1.0
2017-01-05,44.88,44.89,44.7168,44.87,235026,39.3510219461013,39.3597899991196,39.2079273208427,39.342253893083,268048.105445583,0.0,1.0
2017-01-06,44.99,45.0989,44.8,44.88,150903,39.4474705293025,39.5429546266717,39.2808775219549,39.3510219461013,172105.483036153,0.0,1.0
2017-01-09,44.83,44.97,44.83,44.97,106181,39.3071816810098,39.4299344232659,39.3071816810098,39.4299344232659,121099.86079973,0.0,1.0
2017-01-10,44.87,45.048,44.829,44.89,101307,39.342253893083,39.4983252368086,39.306304875708,39.3597899991196,115541.044047789,0.0,1.0
2017-01-11,44.94,44.96,44.72,44.84,248897,39.4036302642111,39.4211663702476,39.2107330978086,39.3159497340281,283868.03715797,0.0,1.0
2017-01-12,44.86,44.89,44.56,44.85,136838,39.3334858400647,39.3597899991196,39.0704442495159,39.3247177870464,156064.293537577,0.0,1.0
2017-01-13,44.91,45.01,44.87,44.89,163561,39.3773261051562,39.4650066353391,39.342253893083,39.3597899991196,186541.983332844,0.0,1.0
2017-01-17,44.88,44.98,44.7797,44.86,252160,39.3510219461013,39.4387024762842,39.2630783743278,39.3334858400647,287589.501881316,0.0,1.0
2017-01-18,44.97,44.97,44.79,44.91,181576,39.4299344232659,39.4299344232659,39.2721094689367,39.3773261051562,207088.16383884,0.0,1.0
2017-01-19,44.75,44.98,44.69,44.98,145920,39.2370372568635,39.4387024762842,39.1844289387537,39.4387024762842,166422.351342487,0.0,1.0
2017-01-20,44.875,44.97,44.7701,44.87,109763,39.3466379195921,39.4299344232659,39.2546610434302,39.342253893083,125185.146315827,0.0,1.0
2017-01-23,44.78,44.89,44.6221,44.83,128337,39.2633414159184,39.3597899991196,39.1248938587595,39.3071816810098,146368.868587176,0.0,1.0
2017-01-24,45.08,45.13,44.7866,44.84,159146,39.5263830064672,39.5702232715586,39.2691283309104,39.3159497340281,181506.657941005,0.0,1.0
2017-01-25,45.37,45.38,45.23,45.26,145692,39.7806565439977,39.789424597016,39.6579038017416,39.6842079607964,166162.316418515,0.0,1.0
2017-01-26,45.29,45.417,45.28,45.4,131463,39.7105121198513,39.8218663931837,39.701744066833,39.8069607030526,149934.084255328,0.0,1.0
2017-01-27,45.26,45.35,45.2,45.35,91695,39.6842079607964,39.7631204379611,39.6315996426867,39.7631204379611,104578.519095048,0.0,1.0
2017-01-30,45.06,45.06,44.805,45.06,104780,39.5088469004306,39.5088469004306,39.2852615484641,39.5088469004306,119502.014622162,0.0,1.0
2017-01-31,45.07,45.08,44.8074,44.94,154914,39.5176149534489,39.5263830064672,39.2873658811885,39.4036302642111,176680.044790776,0.0,1.0
2017-02-01,45.04,45.25,44.9199,45.25,123899,39.491310794394,39.6754399077782,39.3860064776443,39.6754399077782,141307.31160213,0.0,1.0
2017-02-02,45.14,45.2024,44.9013,45.03,121478,39.5789913245769,39.6337039754111,39.3696978990303,39.4825427413757,138546.151291,0.0,1.0
2017-02-03,45.47,45.4999,45.3,45.31,115897,39.8683370741806,39.8945535527053,39.7192801728696,39.7280482258879,132180.998173933,0.0,1.0
2017-02-06,45.39,45.4725,45.31,45.43,103845,39.7981926500343,39.8705290874352,39.7280482258879,39.8332648621074,118435.643333063,0.0,1.0
2017-02-07,45.45,45.537,45.39,45.47,125506,39.850800968144,39.9270830294032,39.7981926500343,39.8683370741806,143140.101614516,0.0,1.0
2017-02-08,45.53,45.5499,45.3201,45.38,128214,39.9209453922904,39.9383938177968,39.7369039594364,39.789424597016,146228.586588718,0.0,1.0
2017-02-09,45.78,45.8699,45.5301,45.55,132795,40.1401467177477,40.2189715143822,39.9210330728206,39.938481498327,151453.235653273,0.0,1.0
2017-02-10,45.97,46.0199,45.84,45.87,146345,40.3067397250953,40.3504923096566,40.1927550358575,40.2190591949124,166907.065564805,0.0,1.0
2017-02-13,46.16,46.2488,46.06,46.06,118820,40.4733327324429,40.5511930432453,40.3856522022599,40.3856522022599,135514.691519424,0.0,1.0
2017-02-14,46.35,46.3599,46.08,46.11,258882,40.6399257397904,40.6486061122786,40.4031883082965,40.4294924673514,295255.970122299,0.0,1.0
2017-02-15,46.62,46.66,46.33,46.33,220701,40.8766631712844,40.9117353833575,40.6223896337539,40.6223896337539,251710.384893354,0.0,1.0
2017-02-16,46.61,46.6525,46.43,46.62,117665,40.8678951182661,40.9051593435938,40.7100701639368,40.8766631712844,134197.409338773,0.0,1.0
2017-02-17,46.7,46.7,46.45,46.49,106606,40.9468075954307,40.9468075954307,40.7276062699734,40.7626784820466,121584.575022048,0.0,1.0
2017-02-21,46.98,47.02,46.82,46.83,150237,41.1923130799429,41.2273852920161,41.0520242316502,41.0607922846685,171345.90733718,0.0,1.0
2017-02-22,46.96,46.9899,46.87,46.89,88730,41.1747769739063,41.200993452431,41.0958644967417,41.1134006027783,101196.924579351,0.0,1.0
2017-02-23,46.96,47.1447,46.8401,47.07,67552,41.1747769739063,41.3367229131542,41.069648018217,41.2712255571076,77043.3297552612,0.0,1.0
2017-02-24,47.13,47.13,46.79,46.79,155019,41.3238338752173,41.3238338752173,41.0257200725954,41.0257200725954,176799.79771629,0.0,1.0
2017-02-27,47.19,47.2299,47.04,47.12,121703,41.3764421933271,41.4114267248701,41.2449213980527,41.315065822199,138802.764702815,0.0,1.0
2017-02-28,47.01,47.1201,46.96,47.06,125238,41.2186172389978,41.3151535027292,41.1747769739063,41.2624575040893,142834.446528443,0.0,1.0
2017-03-01,47.55,47.655,47.31,47.32,127087,41.6920921019857,41.7841566586777,41.4816588295466,41.4904268825649,144943.238521537,0.0,1.0
2017-03-02,47.32,47.51,47.2885,47.51,153645,41.4904268825649,41.6570198899125,41.4628075155573,41.6570198899125,175232.745148139,0.0,1.0
2017-03-03,47.3,47.4,47.17,47.3,173417,41.4728907765283,41.5605713067113,41.3589060872905,41.4728907765283,197782.791274398,0.0,1.0
2017-03-06,47.13,47.1984,47.016,47.15,142808,41.3238338752173,41.3838073578625,41.2238780708088,41.3413699812539,162873.102731072,0.0,1.0
2017-03-07,46.9866,47.11,46.94,47.03,94600,41.198099994935,41.3062977691808,41.1572408678698,41.2361533450344,107891.683367594,0.0,1.0
2017-03-08,46.96,47.1063,46.92,47.03,144277,41.1747769739063,41.303053589564,41.1397047618332,41.2361533450344,164548.503184211,0.0,1.0
2017-03-09,46.94,47.045,46.77,46.96,84683,41.1572408678698,41.2493054245618,41.0081839665588,41.1747769739063,96581.3046788366,0.0,1.0
2017-03-10,47.11,47.1799,46.9417,47.13,117507,41.3062977691808,41.3675864597786,41.1587314368829,41.3238338752173,134017.209698476,0.0,1.0
2017-03-13,47.18,47.18,47.07,47.12,55527,41.3676741403088,41.3676741403088,41.2712255571076,41.315065822199,63328.7685238096,0.0,1.0
2017-03-14,47.02,47.06,46.8866,47.05,56753,41.2273852920161,41.2624575040893,41.1104194647521,41.253689451071,64727.0264921888,0.0,1.0
2017-03-15,47.36,47.49,47.07,47.12,72042,41.5254990946381,41.6394837838759,41.2712255571076,41.315065822199,82164.192951038,0.0,1.0
2017-03-16,47.31,47.44,47.2398,47.44,56479,41.4816588295466,41.5956435187844,41.4201070973582,41.5956435187844,64414.5283818006,0.0,1.0
2017-03-17,47.29,47.4225,47.28,47.41,72021,41.46412272351,41.5802994260024,41.4553546704917,41.5693393597296,82140.2423659354,0.0,1.0
2017-03-20,47.18,47.29,47.1044,47.27,72155,41.3676741403088,41.46412272351,41.3013876594905,41.4465866174735,82293.0699089719,0.0,1.0
2017-03-21,46.63,47.352,46.58,47.35,141469,40.8854312243027,41.5184846522234,40.8415909592112,41.5167310416198,161345.967804758,0.0,1.0
2017-03-22,46.74,46.7635,46.481,46.61,72023,40.9818798075039,41.0024847320969,40.7547872343301,40.8678951182661,82142.5233740403,0.0,1.0
2017-03-23,46.68,46.9499,46.6,46.71,78864,40.9292714893941,41.1659212403579,40.8591270652478,40.955575648449,89944.711597272,0.0,1.0
2017-03-24,46.4567,46.67,46.2816,46.57,131995,40.9054925296085,41.0933048700581,40.7513155919023,41.005254077536,149907.793239782,0.19618,1.0
2017-03-27,46.4,46.44,46.03,46.16,105250,40.8555677302485,40.8907880472573,40.5297797979168,40.6442458281955,119533.279582462,0.0,1.0
2017-03-28,46.71,46.77,46.2934,46.34,78335,41.128525187067,41.1813556625802,40.7617055854199,40.8027372547352,88965.6955448185,0.0,1.0
2017-03-29,46.77,46.81,46.5801,46.65,100531,41.1813556625802,41.216575979589,41.0141472075808,41.0756947115537,114173.872966313,0.0,1.0
2017-03-30,46.89,46.92,46.7,46.73,79290,41.2870166136067,41.3134318513633,41.1197201078148,41.1461353455714,90050.2967989872,0.0,1.0
2017-03-31,46.78,46.9299,46.78,46.81,58133,41.1901607418324,41.322148879823,41.1901607418324,41.216575979589,66022.1201137032,0.0,1.0
2017-04-03,46.64,46.83,46.4467,46.83,240274,41.0668896323015,41.2341861380935,40.8966874503563,41.2341861380935,272881.132716356,0.0,1.0
2017-04-04,46.62,46.64,46.5,46.56,47604,41.0492794737971,41.0668896323015,40.9436185227706,40.9964489982838,54064.2493229787,0.0,1.0
2017-04-05,46.5,46.97,46.4713,46.73,71091,40.9436185227706,41.3574572476244,40.9183479453167,41.1461353455714,80738.6259268104,0.0,1.0
2017-04-06,46.6,46.7198,46.44,46.52,68398,41.0316693152927,41.1371541647341,40.8907880472573,40.961228681275,77680.1639608667,0.0,1.0
2017-04-07,46.62,46.7287,46.5186,46.58,57136,41.0492794737971,41.1449906852686,40.9599959701797,41.0140591567882,64889.8191185134,0.0,1.0
2017-04-10,46.66,46.8008,46.5351,46.65,85709,41.0844997908059,41.208475306677,40.9745243509458,41.0756947115537,97340.407218368,0.0,1.0
2017-04-11,46.59,46.62,46.32,46.58,86340,41.0228642360405,41.0492794737971,40.7851270962308,41.0140591567882,98057.0390418028,0.0,1.0
2017-04-12,46.46,46.609,46.4,46.55,67156,40.9083982057617,41.0395938866196,40.8555677302485,40.9876439190316,76269.6144763878,0.0,1.0
2017-04-13,46.19,46.52,46.16,46.4,89267,40.6706610659521,40.961228681275,40.6442458281955,40.8555677302485,101381.256707721,0.0,1.0
2017-04-17,46.55,46.56,46.24,46.28,1856736,40.9876439190316,40.9964489982838,40.7146864622132,40.749906779222,2108710.15105769,0.0,1.0
2017-04-18,46.46,46.5228,46.3101,46.42,3185560,40.9083982057617,40.9636941034656,40.7764100677711,40.8731778887529,3617866.35730839,0.0,1.0
2017-04-19,46.4,46.6464,46.365,46.57,78442,40.8555677302485,41.0725248830229,40.8247499528658,41.005254077536,89087.2163136102,0.0,1.0
2017-04-20,46.78,46.8799,46.5,46.54,53688,41.1901607418324,41.278123483562,40.9436185227706,40.9788388397794,60973.8975223108,0.0,1.0
2017-04-21,46.68,46.8,46.5885,46.78,75353,41.1021099493103,41.2077709003368,41.0215434741526,41.1901607418324,85579.0139323255,0.0,1.0
2017-04-24,47.2,47.25,47.0609,47.13,47517,41.5599740704252,41.6039994666862,41.437495418027,41.4983385156597,53965.4427165781,0.0,1.0
2017-04-25,47.44,47.5,47.2648,47.34,314147,41.7712959724782,41.8241264479914,41.6170309839795,41.6832451799561,356779.29863175,0.0,1.0
2017-04-26,47.43,47.6,47.388,47.43,132038,41.762490893226,41.9121772405135,41.7255095603667,41.762490893226,149956.628688923,0.0,1.0
2017-04-27,47.5,47.55,47.3397,47.46,95715,41.8241264479914,41.8681518442525,41.6829810275785,41.7889061309826,108704.302662569,0.0,1.0
2017-04-28,47.32,47.54,47.3,47.54,76565,41.6656350214517,41.8593467650003,41.6480248629473,41.8593467650003,86955.492173218,0.0,1.0
2017-05-01,47.4,47.49,47.34,47.45,57920,41.7360756554694,41.8153213687392,41.6832451799561,41.7801010517304,65780.2142842393,0.0,1.0
2017-05-02,47.45,47.46,47.3109,47.44,112616,41.7801010517304,41.7889061309826,41.6576223993322,41.7712959724782,127898.905591055,0.0,1.0
2017-05-03,47.39,47.42,47.21,47.35,56938,41.7272705762172,41.7536858139738,41.5687791496774,41.6920502592083,64664.9489108428,0.0,1.0
2017-05-04,47.49,47.509,47.292,47.43,54821,41.8153213687392,41.8320510193184,41.6409807995455,41.762490893226,62260.6548217591,0.0,1.0
2017-05-05,47.67,47.67,47.49,47.54,72334,41.973812795279,41.973812795279,41.8153213687392,41.8593467650003,82150.311119409,0.0,1.0
2017-05-08,47.65,47.69,47.5548,47.69,108087,41.9562026367746,41.9914229537834,41.8723782822936,41.9914229537834,122755.28351762,0.0,1.0
2017-05-09,47.66,47.77,47.59,47.72,109325,41.9650077160268,42.0618635878011,41.9033721612613,42.01783819154,124161.290169621,0.0,1.0
2017-05-10,47.75,47.77,47.57,47.64,563667,42.0442534292967,42.0618635878011,41.8857620027569,41.9473975575224,640161.188621449,0.0,1.0
2017-05-11,47.6,47.63,47.36,47.61,86363,41.9121772405135,41.9385924782702,41.7008553384605,41.9209823197657,98083.1603285526,0.0,1.0
2017-05-12,47.5,47.6198,47.45,47.59,76180,41.8241264479914,41.9296112974329,41.7801010517304,41.9033721612613,86518.244547192,0.0,1.0
2017-05-15,47.74,47.78,47.5302,47.57,184734,42.0354483500445,42.0706686670533,41.8507177873331,41.8857620027569,209803.903756641,0.0,1.0
2017-05-16,47.7,47.8,47.5999,47.8,121866,42.0002280330356,42.0882788255577,41.912089189721,42.0882788255577,138404.205696877,0.0,1.0
2017-05-17,46.91,47.44,46.9,47.36,155118,41.3046267721111,41.7712959724782,41.2958216928589,41.7008553384605,176168.772088098,0.0,1.0
2017-05-18,47.08,47.26,46.8485,46.92,176711,41.4543131193987,41.6128045459384,41.25047553471,41.3134318513633,200692.117513505,0.0,1.0
2017-05-19,47.37,47.49,47.1726,47.21,116338,41.7096604177127,41.8153213687392,41.5358481532741,41.5687791496774,132126.011212014,0.0,1.0
2017-05-22,47.6,47.6655,47.45,47.45,60465,41.9121772405135,41.9698505096155,41.7801010517304,41.7801010517304,68670.5914484899,0.0,1.0
2017-05-23,47.73,47.76,47.58,47.73,121619,42.0266432707922,42.0530585085489,41.8945670820091,42.0266432707922,138123.685791349,0.0,1.0
2017-05-24,47.86,47.89,47.71,47.78,82831,42.141109301071,42.1675245388276,42.0090331122878,42.0706686670533,94071.8392503078,0.0,1.0
2017-05-25,48.19,48.2595,47.9888,48.01,109010,42.4316769163938,42.4928722171967,42.2545187218394,42.2731854898541,123803.542111964,0.0,1.0
2017-05-26,48.14,48.2031,48.13,48.15,68347,42.3876515201328,42.4432115702142,42.3788464408806,42.396456599385,77622.2428467698,0.0,1.0
2017-05-30,48.17,48.21,48.09,48.14,67668,42.4140667578894,42.4492870748983,42.3436261238718,42.3876515201328,76851.0970335966,0.0,1.0
2017-05-31,48.19,48.27,48.0,48.26,131233,42.4316769163938,42.5021175504115,42.2643804106019,42.4933124711593,149042.383652686,0.0,1.0
2017-06-01,48.59,48.59,48.2,48.3,106492,42.7838800864822,42.7838800864822,42.4404819956461,42.5285327881681,120943.829066941,0.0,1.0
2017-06-02,48.73,48.81,48.58,48.61,122064,42.9071511960131,42.9775918300308,42.77507500723,42.8014902449866,138629.075904548,0.0,1.0
2017-06-05,48.72,48.76,48.7,48.72,47321,42.8983461167609,42.9335664337697,42.8807359582565,42.8983461167609,53742.8439251466,0.0,1.0
2017-06-06,48.52,48.66,48.4907,48.59,83948,42.7222445317167,42.8455156412477,42.6964456495078,42.7838800864822,95340.4252198434,0.0,1.0
2017-06-07,48.67,48.7014,48.5046,48.61,1099006,42.8543207204999,42.8819686693518,42.7086847096683,42.8014902449866,1248150.03763233,0.0,1.0
2017-06-08,48.65,48.74,48.5298,48.74,1484713,42.8367105619955,42.9159562752653,42.7308735093839,42.9159562752653,1686200.60929896,0.0,1.0
2017-06-09,48.54,48.8699,48.25,48.74,109697,42.7398546902212,43.0303342547515,42.4845073919071,42.9159562752653,124583.773590093,0.0,1.0
2017-06-12,48.46,48.49,48.281,48.47,67149,42.6694140562035,42.6958292939601,42.5118031375889,42.6782191354557,76261.6645195509,0.0,1.0
2017-06-13,48.67,48.7268,48.5101,48.58,97559,42.8543207204999,42.9043335706524,42.7135275032571,42.77507500723,110798.548435016,0.0,1.0
2017-06-14,48.68,48.8559,48.5,48.79,57176,42.8631257997521,43.0180071437984,42.7046343732123,42.9599816715264,64935.2474432954,0.0,1.0
2017-06-15,48.54,48.5873,48.29,48.35,138881,42.7398546902212,42.7815027150841,42.5197277089159,42.5725581844292,157728.279350992,0.0,1.0
2017-06-16,48.52,48.54,48.29,48.54,56117,42.7222445317167,42.7398546902212,42.5197277089159,42.7398546902212,63732.5325446938,0.0,1.0
2017-06-19,48.93,48.94,48.6226,48.7,105780,43.0832527810573,43.0920578603095,42.8125846448444,42.8807359582565,120135.204885822,0.0,1.0
2017-06-20,48.61,48.8699,48.57,48.86,138252,42.8014902449866,43.0303342547515,42.7662699279778,43.0216172262918,157013.918943796,0.0,1.0
2017-06-21,48.56,48.69,48.4861,48.68,48796,42.7574648487256,42.8719308790043,42.6923953130517,42.8631257997521,55418.0134014803,0.0,1.0
2017-06-22,48.57,48.7,48.4,48.59,119636,42.7662699279778,42.8807359582565,42.6165835806902,42.7838800864822,135871.576590284,0.0,1.0
2017-06-23,48.43,48.49,48.27,48.39,94857,42.8273331525918,42.8803920001895,42.6858428923314,42.7919605875267,107266.181941146,0.20935,1.0
2017-06-26,48.46,48.66,48.4262,48.58,104067,42.8538625763907,43.0307254017163,42.8239727589107,42.959980271586,117681.033092647,0.0,1.0
2017-06-27,48.07,48.46,48.06,48.4,93344,42.5089800670058,42.8538625763907,42.5001369257395,42.800803728793,105555.251453391,0.0,1.0
2017-06-28,48.4,48.5,48.2001,48.23,173359,42.800803728793,42.8892351414558,42.6240293348801,42.6504703272663,196037.804644203,0.0,1.0
2017-06-29,48.0,48.44,47.7294,48.44,204858,42.4470780781418,42.8361762938581,42.2077826754763,42.8361762938581,231657.500238246,0.0,1.0
2017-06-30,48.11,48.28,48.06,48.16,79431,42.5443526320709,42.6946860335977,42.5001369257395,42.5885683384023,89822.1543772962,0.0,1.0
2017-07-03,48.15,48.409,48.15,48.29,455931,42.579725197136,42.8087625559327,42.579725197136,42.7035291748639,515575.841515215,0.0,1.0
2017-07-05,48.24,48.28,48.0395,48.23,57143,42.6593134685325,42.6946860335977,42.4820084861436,42.6504703272663,64618.4407546404,0.0,1.0
2017-07-06,47.77,48.0594,47.74,48.03,106714,42.2436858290174,42.4996063372635,42.2171564052186,42.4736075019407,120674.313331304,0.0,1.0
2017-07-07,48.11,48.17,47.9,47.9,294309,42.5443526320709,42.5974114796686,42.358646665479,42.358646665479,332810.469874831,0.0,1.0
2017-07-10,48.11,48.1795,48.02,48.09,50492,42.5443526320709,42.6058124638715,42.4647643606744,42.5266663495383,57097.3576918135,0.0,1.0
2017-07-11,48.05,48.12,47.8662,48.06,83609,42.4912937844732,42.5531957733372,42.328756847999,42.5001369257395,94546.7198616581,0.0,1.0
2017-07-12,48.43,48.46,48.27,48.27,75819,42.8273331525918,42.8538625763907,42.6858428923314,42.6858428923314,85737.632948499,0.0,1.0
2017-07-13,48.51,48.535,48.36,48.44,59909,42.8980782827221,42.9201861358878,42.7654311637279,42.8361762938581,67746.2885597491,0.0,1.0
2017-07-14,48.74,48.81,48.52,48.52,81044,43.1014705318465,43.1633725207105,42.9069214239884,42.9069214239884,91646.1668536666,0.0,1.0
2017-07-17,48.73,48.82,48.68,48.73,121973,43.0926273905802,43.1722156619768,43.0484116842488,43.0926273905802,137929.493974166,0.0,1.0
2017-07-18,48.79,48.79,48.5801,48.68,94210,43.1456862381779,43.1456862381779,42.9600687029987,43.0484116842488,106534.541474803,0.0,1.0
2017-07-19,49.0099,49.0099,48.8772,48.9,278886,43.3401469146234,43.3401469146234,43.2227984300199,43.242960792107,315369.834770639,0.0,1.0
2017-07-20,49.01,49.07,48.8812,49.04,277891,43.3402353460361,43.3932941936337,43.2263356865264,43.3667647698349,314244.668983913,0.0,1.0
2017-07-21,49.02,49.029,48.86,48.88,73590,43.3490784873023,43.357037314442,43.2075882270419,43.2252745095744,83217.0354222562,0.0,1.0
2017-07-24,49.01,49.03,48.9125,49.03,50990,43.3402353460361,43.3579216285686,43.2540147186898,43.3579216285686,57660.5059951194,0.0,1.0
2017-07-25,49.11,49.2,49.03,49.2,775566,43.4286667586989,43.5082550300954,43.3579216285686,43.5082550300954,877025.455826844,0.0,1.0
2017-07-26,49.08,49.17,49.06,49.17,136351,43.4021373349,43.4817256062965,43.3844510523675,43.4817256062965,154188.422297324,0.0,1.0
2017-07-27,49.07,49.21,48.775,49.2,98726,43.3932941936337,43.5170981713617,43.1324215262785,43.5082550300954,111641.324080686,0.0,1.0
2017-07-28,48.98,48.995,48.84,48.9,77783,43.3137059222372,43.3269706341366,43.1899019445093,43.242960792107,87958.5632049103,0.0,1.0
2017-07-31,48.99,49.068,48.9294,49.04,72588,43.3225490635035,43.3915255653805,43.2689596274299,43.3667647698349,82083.9538963273,0.0,1.0
2017-08-01,49.11,49.12,49.0,49.11,73042,43.4286667586989,43.4375098999651,43.3313922047698,43.4286667586989,82597.3461246423,0.0,1.0
2017-08-02,49.09,49.17,48.9056,49.17,196104,43.4109804761663,43.4817256062965,43.2479129512161,43.4817256062965,221758.302954832,0.0,1.0
2017-08-03,49.02,49.09,48.98,49.06,86042,43.3490784873023,43.4109804761663,43.3137059222372,43.3844510523675,97298.0046446768,0.0,1.0
2017-08-04,49.09,49.1668,49.0283,49.12,76740,43.4109804761663,43.4788958010913,43.3564182945534,43.4375098999651,86779.1180636491,0.0,1.0
2017-08-07,49.23,49.235,49.12,49.13,68073,43.5347844538942,43.5392060245274,43.4375098999651,43.4463530412314,76978.3021103308,0.0,1.0
2017-08-08,49.11,49.4001,49.03,49.18,120548,43.4286667586989,43.6852062868336,43.3579216285686,43.4905687475628,136318.075636392,0.0,1.0
2017-08-09,49.08,49.08,48.8536,48.9,79007,43.4021373349,43.4021373349,43.2019286166314,43.242960792107,89342.6867455659,0.0,1.0
2017-08-10,48.43,48.89,48.4,48.89,84128,42.8273331525918,43.2341176508407,42.800803728793,43.2341176508407,95133.6153825733,0.0,1.0
2017-08-11,48.48,48.6098,48.4,48.45,52012,42.8715488589232,42.9863328325596,42.800803728793,42.8450194351244,58816.2039187714,0.0,1.0
2017-08-14,48.97,48.9997,48.78,48.78,63994,43.3048627809709,43.3311269105318,43.1368430969116,43.1368430969116,72365.6877946985,0.0,1.0
2017-08-15,48.915,49.03,48.85,49.03,93066,43.2562255040064,43.3579216285686,43.1987450857756,43.3579216285686,105240.88352504,0.0,1.0
2017-08-16,49.07,49.17,48.98,49.02,118479,43.3932941936337,43.4817256062965,43.3137059222372,43.3490784873023,133978.409291935,0.0,1.0
2017-08-17,48.33,49.08,48.3201,48.93,92322,42.738901739929,43.4021373349,42.7301470300754,43.2694902159058,104399.55352974,0.0,1.0
2017-08-18,48.19,48.4879,48.13,48.24,102284,42.6150977622011,42.8785349405236,42.5620389146035,42.6593134685325,115664.781235631,0.0,1.0
2017-08-21,48.29,48.32,48.05,48.22,50069,42.7035291748639,42.7300585986628,42.4912937844732,42.641627186,56619.0208799694,0.0,1.0
2017-08-22,48.75,48.82,48.39,48.39,85483,43.1103136731128,43.1722156619768,42.7919605875267,42.7919605875267,96665.8763283153,0.0,1.0
2017-08-23,48.62,48.7,48.5562,48.58,67868,42.9953528366512,43.0660979667814,42.9389335953723,42.959980271586,76746.4840336686,0.0,1.0
2017-08-24,48.5,48.72,48.4888,48.7,136446,42.8892351414558,43.083784249314,42.8793308232376,43.0660979667814,154295.850186508,0.0,1.0
2017-08-25,48.6,48.83,48.6,48.66,39480,42.9776665541186,43.181058803243,42.9776665541186,43.0307254017163,44644.7691054582,0.0,1.0
2017-08-28,48.6,48.7,48.55,48.7,46451,42.9776665541186,43.0660979667814,42.9334508477872,43.0660979667814,52527.7145318551,0.0,1.0
2017-08-29,48.65,48.69,48.26,48.32,79769,43.02188226045,43.0572548255151,42.6769997510651,42.7300585986628,90204.3714988171,0.0,1.0
2017-08-30,48.8628,48.93,48.62,48.65,80011,43.2100643065964,43.2694902159058,42.9953528366512,43.02188226045,90478.029911267,0.0,1.0
2017-08-31,49.15,49.21,48.99,48.99,59657,43.464039323764,43.5170981713617,43.3225490635035,43.3225490635035,67461.3219484377,0.0,1.0
2017-09-01,49.27,49.33,49.22,49.29,83615,43.5701570189593,43.623215866557,43.5259413126279,43.5878433014919,94553.504780975,0.0,1.0
2017-09-05,48.96,49.2,48.725,49.16,98101,43.2960196397047,43.5082550300954,43.0882058199471,43.4728824650303,110934.561651838,0.0,1.0
2017-09-06,49.08,49.17,48.96,49.09,125790,43.4021373349,43.4817256062965,43.2960196397047,43.4109804761663,142245.833479625,0.0,1.0
2017-09-07,49.13,49.17,49.01,49.17,72032,43.4463530412314,43.4817256062965,43.3402353460361,43.4817256062965,81455.2180396243,0.0,1.0
2017-09-08,49.11,49.17,49.05,49.07,62233,43.4286667586989,43.4817256062965,43.3756079111012,43.3932941936337,70374.3139751768,0.0,1.0
2017-09-11,49.62,49.63,49.37,49.37,95020,43.8796669632791,43.8885101045454,43.6585884316221,43.6585884316221,107450.50558259,0.0,1.0
2017-09-12,49.8,49.8,49.6476,49.73,100998,44.0388435060721,44.0388435060721,43.904074033174,43.9769415172082,114210.546862033,0.0,1.0
2017-09-13,49.8,49.8,49.703,49.75,57591,44.0388435060721,44.0388435060721,43.9530650357892,43.9946277997407,65125.0480636385,0.0,1.0
2017-09-14,49.73,49.76,49.6495,49.71,122616,43.9769415172082,44.003470941007,43.9057542300146,43.9592552346756,138656.611160964,0.0,1.0
2017-09-15,49.85,49.85,49.696,49.72,133053,44.0830592124035,44.0830592124035,43.9468748369028,43.9680983759419,150458.97831278,0.0,1.0
2017-09-18,49.9,50.01,49.8556,49.93,133168,44.1272749187349,44.224549472664,44.0880113715127,44.1538043425338,150589.022599688,0.0,1.0
2017-09-19,49.93,49.99,49.86,49.99,72943,44.1538043425338,44.2068631901315,44.0919023536698,44.2068631901315,82485.3949559128,0.0,1.0
2017-09-20,49.9,49.93,49.6905,49.91,81682,44.1272749187349,44.1538043425338,43.9420111092064,44.1361180600012,92367.6299410345,0.0,1.0
2017-09-21,49.74,49.86,49.72,49.86,77091,43.9857846584745,44.0919023536698,43.9680983759419,44.0919023536698,87176.0358436899,0.0,1.0
2017-09-22,49.48,49.56,49.39,49.39,72778,43.9748456927281,44.0459448773566,43.894859110021,43.894859110021,81888.9841060997,0.24763,1.0
2017-09-25,49.43,49.5435,49.261,49.46,117413,43.9304087023353,44.031280670527,43.7802116748076,43.957070896571,132111.782281039,0.0,1.0
2017-09-26,49.46,49.58,49.44,49.53,567708,43.957070896571,44.0637196735137,43.9392961004138,44.0192826831209,638778.633500586,0.0,1.0
2017-09-27,49.67,49.7592,49.43,49.63,931779,44.1437062562208,44.2229818470815,43.9304087023353,44.1081566639065,1048427.21318802,0.0,1.0
2017-09-28,49.6966,49.73,49.57,49.61,186433,44.1673467351097,44.1970306446921,44.0548322754351,44.0903818677494,209772.307206196,0.0,1.0
2017-09-29,49.92,49.92,49.7329,49.75,81514,44.3658912081848,44.3658912081848,44.1996079901349,44.2148054408493,91718.6326970324,0.0,1.0
2017-10-02,50.11,50.11,49.97,49.97,93765,44.5347517716775,44.5347517716775,44.4103281985777,44.4103281985777,105503.319611812,0.0,1.0
2017-10-03,50.2366,50.2366,50.1221,50.15,83247,44.6472662313521,44.6472662313521,44.5455055233526,44.5703013639918,93668.5847355038,0.0,1.0
2017-10-04,50.35,50.376,50.217,50.23,89469,44.748049325563,44.7711565605673,44.6298469311181,44.6414005486203,100669.508903634,0.0,1.0
2017-10-05,50.59,50.6036,50.39,50.39,80936,44.9613468794485,44.9734337408354,44.7835989178773,44.7835989178773,91068.2736213045,0.0,1.0
2017-10-06,50.57,50.58,50.48,50.5,105934,44.9435720832914,44.95245948137,44.8635855005843,44.8813602967415,119195.74105218,0.0,1.0
2017-10-09,50.43,50.61,50.39,50.61,59794,44.8191485101915,44.9791216756057,44.7835989178773,44.9791216756057,67279.5338651809,0.0,1.0
2017-10-10,50.59,50.6,50.4738,50.58,92895,44.9613468794485,44.9702342775271,44.8580753137756,44.95245948137,104524.405432083,0.0,1.0
2017-10-11,50.64,50.64,50.56,50.56,71449,45.0057838698414,45.0057838698414,44.9346846852129,44.9346846852129,80393.6083074104,0.0,1.0
2017-10-12,50.62,50.6834,50.55,50.59,76159,44.9880090736842,45.0443551775023,44.9257972871343,44.9613468794485,85693.2471424944,0.0,1.0
2017-10-13,50.69,50.77,50.63,50.69,66105,45.0502208602342,45.1213200448627,44.9968964717628,45.0502208602342,74380.5998287081,0.0,1.0
2017-10-16,50.73,50.7634,50.64,50.72,79132,45.0857704525484,45.1154543621308,45.0057838698414,45.0768830544699,89038.4331842574,0.0,1.0
2017-10-17,50.8,50.8,50.71,50.77,76434,45.1479822390983,45.1479822390983,45.0679956563913,45.1213200448627,86002.6740383857,0.0,1.0
2017-10-18,50.89,50.92,50.8259,50.92,98773,45.2279688218054,45.2546310160411,45.1710006001218,45.2546310160411,111138.264683171,0.0,1.0
2017-10-19,50.87,50.87,50.57,50.68,289898,45.2101940256483,45.2101940256483,44.9435720832914,45.0413334621556,326189.957327628,0.0,1.0
2017-10-20,51.15,51.18,51.04,51.05,47332,45.459041171848,45.4857033660837,45.3612797929839,45.3701671910624,53257.4321320992,0.0,1.0
2017-10-23,51.07,51.259,51.0334,51.24,76101,45.3879419872195,45.5559138109044,45.355414110252,45.5390277545551,85627.9861971792,0.0,1.0
2017-10-24,51.104,51.1833,51.0563,51.15,87600,45.4181591406867,45.4886362074497,45.3757662518519,45.459041171848,98566.5312002849,0.0,1.0
2017-10-25,50.93,51.1199,50.6376,51.07,75692,45.2635184141197,45.4322901036316,45.0036508943025,45.3879419872195,85167.7840138352,0.0,1.0
2017-10-26,51.06,51.13,50.9962,51.03,137951,45.379054589141,45.4412663756909,45.3223529893998,45.3523923949053,155220.908054914,0.0,1.0
2017-10-27,51.31,51.3544,51.09,51.23,57638,45.6012395411051,45.6406995885739,45.4057167833767,45.5301403564765,64853.6270013929,0.0,1.0
2017-10-30,51.11,51.26,51.04,51.22,74548,45.4234915795338,45.5568025507122,45.3612797929839,45.521252958398,83880.5681269274,0.0,1.0
2017-10-31,51.2,51.24,51.13,51.24,181505,45.5034781622409,45.5390277545551,45.4412663756909,45.5390277545551,204227.377231823,0.0,1.0
2017-11-01,51.22,51.44,51.1701,51.39,205258,45.521252958398,45.7167757161264,45.476904841986,45.6723387257336,230953.984715846,0.0,1.0
2017-11-02,51.3,51.32,51.03,51.25,594430,45.5923521430265,45.6101269391836,45.3523923949053,45.5479151526337,668845.926271523,0.0,1.0
2017-11-03,51.44,51.44,51.24,51.35,77744,45.7167757161264,45.7167757161264,45.5390277545551,45.6367891334193,87476.6712515405,0.0,1.0
2017-11-06,51.41,51.46,51.37,51.38,95625,45.6901135218907,45.7345505122835,45.6545639295764,45.663451327655,107596.170616749,0.0,1.0
2017-11-07,51.37,51.5299,51.28,51.43,75617,45.6545639295764,45.7966734248526,45.5745773468694,45.7078883180478,85083.3948604104,0.0,1.0
2017-11-08,51.52,51.54,51.3147,51.38,175040,45.7878749007549,45.805649696912,45.605416618202,45.663451327655,196953.032206597,0.0,1.0
2017-11-09,51.33,51.3632,51.0,51.23,116687,45.6190143372622,45.648520498883,45.3257302006696,45.5301403564765,131294.895275886,0.0,1.0
2017-11-10,51.37,51.3866,51.22,51.26,98806,45.6545639295764,45.6693170103868,45.521252958398,45.5568025507122,111175.395910678,0.0,1.0
2017-11-13,51.4047,51.5,51.21,51.21,78077,45.685403200909,45.7701001045977,45.5123655603194,45.5123655603194,87851.3590927472,0.0,1.0
2017-11-14,51.43,51.43,51.15,51.28,94872,45.7078883180478,45.7078883180478,45.459041171848,45.5745773468694,106748.903516363,0.0,1.0
2017-11-15,51.13,51.29,51.0347,51.21,82673,45.4412663756909,45.5834647449479,45.3565694720022,45.5123655603194,93022.7264146252,0.0,1.0
2017-11-16,51.6197,51.7299,51.34,51.34,92411,45.8764822595981,45.9744213864239,45.6279017353407,45.6279017353407,103979.814095314,0.0,1.0
2017-11-17,51.56,51.62,51.54,51.57,69889,45.8234244930691,45.8767488815405,45.805649696912,45.8323118911477,78638.3139161726,0.0,1.0
2017-11-20,51.69,51.7,51.575,51.61,125775,45.9389606680904,45.947848066169,45.836755590187,45.8678614834619,141520.61029356,0.0,1.0
2017-11-21,51.96,52.02,51.85,51.85,141953,46.1789204162116,46.232244804683,46.0811590373474,46.0811590373474,159723.913281667,0.0,1.0
2017-11-22,51.92,52.02,51.891,52.02,132392,46.1433708238974,46.232244804683,46.1175973694695,46.232244804683,148965.984003061,0.0,1.0
2017-11-24,52.03,52.05,51.98,52.03,38944,46.2411322027616,46.2589069989187,46.1966952123687,46.2411322027616,43819.3492130582,0.0,1.0
2017-11-27,52.03,52.0997,51.97,51.99,112871,46.2411322027616,46.3030773673691,46.1878078142902,46.2055826104473,127001.175149627,0.0,1.0
2017-11-28,52.53,52.55,52.08,52.14,152144,46.6855021066897,46.7032769028468,46.2855691931544,46.3388935816258,171190.711449043,0.0,1.0
2017-11-29,52.54,52.7,52.447,52.58,115836,46.6943895047683,46.8365878740253,46.6117367026376,46.7299390970825,130337.359681692,0.0,1.0
2017-11-30,52.97,53.165,52.714,52.72,142823,47.0765476221464,47.2498518846784,46.8490302313352,46.8543626701824,160702.827461396,0.0,1.0
2017-12-01,52.84,52.99,52.057,52.89,131893,46.9610114471251,47.0943224183036,46.2651281775737,47.0054484375179,148404.514835607,0.0,1.0
2017-12-04,52.805,53.27,52.78,53.22,164766,46.9299055538502,47.3431695645033,46.9076870586538,47.2987325741105,185392.843376098,0.0,1.0
2017-12-05,52.59,52.97,52.5787,52.83,196367,46.7388264951611,47.0765476221464,46.7287837353323,46.9521240490466,220949.931874502,0.0,1.0
2017-12-06,52.64,52.7199,52.54,52.59,99363,46.7832634855539,46.8542737962016,46.6943895047683,46.7388264951611,111802.126023446,0.0,1.0
2017-12-07,52.81,52.88,52.59,52.59,149988,46.9343492528895,46.9965610394394,46.7388264951611,46.7388264951611,168764.804585255,0.0,1.0
2017-12-08,53.15,53.15,52.91,53.04,573984,47.2365207875606,47.2365207875606,47.0232232336751,47.1387594086964,645840.317859182,0.0,1.0
2017-12-11,53.24,53.24,53.096,53.17,181066,47.3165073702676,47.3165073702676,47.1885288379363,47.2542955837177,203733.41938711,0.0,1.0
2017-12-12,53.29,53.42,53.234,53.31,96857,47.3609443606605,47.4764805356818,47.3111749314205,47.3787191568176,108982.403110342,0.0,1.0
2017-12-13,53.3,53.45,53.28,53.35,70974,47.369831758739,47.5031427299175,47.3520569625819,47.4142687491318,79859.1436690528,0.0,1.0
2017-12-14,53.06,53.42,53.04,53.42,170932,47.1565342048535,47.4764805356818,47.1387594086964,47.4764805356818,192330.756976337,0.0,1.0
2017-12-15,53.55,53.645,53.286,53.29,116363,47.5920167107031,47.6764469924494,47.357389401429,47.3609443606605,130930.334133091,0.0,1.0
2017-12-18,53.91,53.96,53.81,53.81,97981,47.9119630415313,47.9564000319242,47.8230890607457,47.8230890607457,110247.115223004,0.0,1.0
2017-12-19,53.7,53.99,53.7,53.96,301967,47.7253276818815,47.9830622261598,47.7253276818815,47.9564000319242,339769.859896763,0.0,1.0
2017-12-20,53.72,53.92,53.64,53.92,125578,47.7431024780387,47.9208504396099,47.6720032934101,47.9208504396099,141298.94811723,0.0,1.0
2017-12-21,53.477,53.64,53.46,53.6,102975,47.7470395953875,47.8925744506345,47.7318611135519,47.8568603757273,115332.680762306,0.24743,1.0
2017-12-22,53.45,53.5,53.37,53.5,113635,47.7229325948251,47.7675751884591,47.6515044450105,47.7675751884591,127271.951235005,0.0,1.0
2017-12-26,53.39,53.48,53.35,53.35,89569,47.6693614824642,47.7497181510055,47.6336474075569,47.6336474075569,100317.872135945,0.0,1.0
2017-12-27,53.45,53.53,53.401,53.42,121830,47.7229325948251,47.7943607446396,47.6791828530637,47.6961470386446,136450.405411719,0.0,1.0
2017-12-28,53.58,53.59,53.46,53.57,88484,47.8390033382736,47.8479318570005,47.7318611135519,47.8300748195468,99102.6649630676,0.0,1.0
2017-12-29,53.36,53.68,53.35,53.68,318411,47.6425759262837,47.9282885255418,47.6336474075569,47.9282885255418,356622.424998365,0.0,1.0
2018-01-02,53.72,53.72,53.492,53.63,175377,47.9640026004491,47.9640026004491,47.7604323734777,47.8836459319077,196423.399408118,0.0,1.0
2018-01-03,54.01,54.04,53.755,53.77,161658,48.2229296435267,48.2497151997071,47.9952524159929,48.0086451940831,181058.028712531,0.0,1.0
2018-01-04,54.23,54.307,54.15,54.16,179567,48.4193570555166,48.4881066497131,48.3479289057021,48.3568574244289,201116.227107987,0.0,1.0
2018-01-05,54.61,54.63,54.33,54.41,154186,48.7586407671356,48.7764978045892,48.5086422427848,48.5800703925993,172689.339315532,0.0,1.0
2018-01-08,54.74,54.75,54.5,54.57,374885,48.8747115105842,48.883640029311,48.6604270611406,48.7229266922283,419873.678345006,0.0,1.0
2018-01-09,54.85,54.98,54.75,54.85,161929,48.9729252165791,49.0889959600277,48.883640029311,48.9729252165791,181361.550504097,0.0,1.0
2018-01-10,54.73,54.769,54.45,54.68,448595,48.8657829918574,48.9006042148919,48.6157844675065,48.8211403982233,502429.365637937,0.0,1.0
2018-01-11,55.12,55.12,54.81,54.86,307884,49.2139952222031,49.2139952222031,48.9372111416719,48.9818537353059,344832.115404922,0.0,1.0
2018-01-12,55.5,55.511,55.19,55.19,194549,49.5532789338221,49.5631003044216,49.2764948532908,49.2764948532908,217896.166153201,0.0,1.0
2018-01-16,55.3,55.9,55.12,55.75,180940,49.3747085592858,49.9104196828947,49.2139952222031,49.7764919019925,202653.996184818,0.0,1.0
2018-01-17,55.83,55.93,55.39,55.52,181806,49.847920051807,49.9372052390751,49.4550652278271,49.5711359712757,203623.921909898,0.0,1.0
2018-01-18,55.8,55.92,55.64,55.81,137656,49.8211344956265,49.9282767203483,49.6782781959975,49.8300630143534,154175.630036572,0.0,1.0
2018-01-19,56.09,56.09,55.872,55.93,219543,50.0800615387042,50.0800615387042,49.8854198304596,49.9372052390751,245889.611387219,0.0,1.0
2018-01-22,56.53,56.53,56.1,56.1,104743,50.472916362684,50.472916362684,50.088990057431,50.088990057431,117312.852450461,0.0,1.0
2018-01-23,56.69,56.73,56.53,56.55,285817,50.615772662313,50.6514867372203,50.472916362684,50.4907734001376,320116.929521146,0.0,1.0
2018-01-24,56.65,56.94,56.41,56.94,120220,50.5800585874058,50.8389856304834,50.3657741379622,50.8389856304834,134647.194768093,0.0,1.0
2018-01-25,56.74,56.91,56.57,56.91,170495,50.6604152559471,50.812200074303,50.5086304375913,50.812200074303,190955.527133473,0.0,1.0
2018-01-26,57.37,57.37,56.864,56.98,115094,51.2229119357365,51.2229119357365,50.7711288881596,50.8746997053907,128906.040880377,0.0,1.0
2018-01-29,57.04,57.419,57.04,57.25,210663,50.9282708177516,51.2666616774979,50.9282708177516,51.1157697110147,235943.952682007,0.0,1.0
2018-01-30,56.47,56.742,56.375,56.59,162179,50.4193452503231,50.6622009596925,50.3345243224184,50.5264874750449,181641.552156834,0.0,1.0
2018-01-31,56.49,56.8,56.24,56.73,130549,50.4372022877768,50.713986368308,50.2139893196064,50.6514867372203,146215.743052569,0.0,1.0
2018-02-01,56.43,56.715,56.278,56.28,211641,50.3836311754159,50.6380939591301,50.2479176907683,50.2497033945136,237039.319147513,0.0,1.0
2018-02-02,55.27,56.078,55.25,56.07,241955,49.3479230031054,50.069347316232,49.3300659656517,50.0622045012505,270991.199551772,0.0,1.0
2018-02-05,53.06,55.35,52.976,54.81,322661,47.3747203644793,49.4193511529199,47.299720807174,48.9372111416719,361382.453094891,0.0,1.0
2018-02-06,53.98,54.114,51.901,52.14,445218,48.1961440873462,48.3157862382856,46.3399050440415,46.5532966416123,498647.103312769,0.0,1.0
2018-02-07,53.8,54.59,53.8,53.83,526751,48.0354307502636,48.740783729682,48.0354307502636,48.062216306444,589964.60232314,0.0,1.0
2018-02-08,51.88,53.95,51.81,53.88,195632,46.3211551547151,48.1693585311658,46.2586555236274,48.1068589000781,219109.133312857,0.0,1.0
2018-02-09,52.7,53.03,51.0,52.47,491322,47.053293690314,47.3479348082988,45.5354455067554,46.8479377595972,550283.888103885,0.0,1.0
2018-02-12,53.36,53.67,52.72,53.08,212893,47.6425759262837,47.919360006815,47.0711507277676,47.3925774019329,238441.56742442,0.0,1.0
2018-02-13,53.54,53.63,53.03,53.19,157916,47.8032892633664,47.8836459319077,47.3479348082988,47.4907911079279,176866.963974366,0.0,1.0
2018-02-14,54.25,54.31,53.2,53.2,345478,48.4372140929702,48.4907852053311,47.4997196266547,47.4997196266547,386937.643936877,0.0,1.0
2018-02-15,54.93,54.93,54.12,54.61,144164,49.0443533663937,49.0443533663937,48.3211433495216,48.7586407671356,161464.633060617,0.0,1.0
2018-02-16,54.98,55.378,54.78,54.78,164603,49.0889959600277,49.444351005355,48.9104255854914,48.9104255854914,184356.448181771,0.0,1.0
2018-02-20,54.62,55.032,54.441,54.69,109529,48.7675692858624,49.1354242574072,48.6077488006524,48.8300689169501,122673.204090455,0.0,1.0
2018-02-21,54.33,55.25,54.33,54.68,228099,48.5086422427848,49.3300659656517,48.5086422427848,48.8211403982233,255472.387950485,0.0,1.0
2018-02-22,54.36,54.888,54.2656,54.63,401541,48.5354277989652,49.006853587741,48.4511425821841,48.7764978045892,449728.57456642,0.0,1.0
2018-02-23,55.24,55.24,54.44,54.65,140375,49.3211374469249,49.3211374469249,48.6068559487797,48.7943548420428,157220.928011738,0.0,1.0
2018-02-26,55.81,55.81,55.33,55.46,124461,49.8300630143534,49.8300630143534,49.4014941154662,49.5175648589148,139397.142805121,0.0,1.0
2018-02-27,55.16,55.99,55.16,55.83,229540,49.2497092971104,49.990776351436,49.2497092971104,49.847920051807,257086.31747686,0.0,1.0
2018-02-28,54.59,55.498,54.59,55.35,118435,48.740783729682,49.5514932300767,48.740783729682,49.4193511529199,132647.982967552,0.0,1.0
2018-03-01,53.92,54.91,53.577,54.63,173979,48.1425729749854,49.02649632894,47.8363247826556,48.7764978045892,194857.630166013,0.0,1.0
2018-03-02,54.23,54.31,53.38,53.5,178519,48.4193570555166,48.4907852053311,47.6604329637374,47.7675751884591,199942.460179714,0.0,1.0
2018-03-05,54.8,54.92,53.92,53.92,123751,48.9282826229451,49.0354248476668,48.1425729749854,48.1425729749854,138601.938111348,0.0,1.0
2018-03-06,55.01,55.04,54.68,55.01,188918,49.1157815162082,49.1425670723886,48.8211403982233,49.1157815162082,211589.408926956,0.0,1.0
2018-03-07,54.99,55.04,54.53,54.53,93184,49.0979244787545,49.1425670723886,48.6872126173211,48.6872126173211,104366.69603452,0.0,1.0
2018-03-08,55.21,55.238,54.92,55.14,505520,49.2943518907445,49.3193517431795,49.0354248476668,49.2318522596568,566185.741966116,0.0,1.0
2018-03-09,56.1,56.11,55.46,55.54,106425,50.088990057431,50.0979185761578,49.5175648589148,49.5889930087294,119196.703570074,0.0,1.0
2018-03-12,56.05,56.29,55.97,56.21,250105,50.0443474637969,50.2586319132405,49.9729193139824,50.1872037634259,280119.253430993,0.0,1.0
2018-03-13,55.77,56.4,55.65,56.28,113345,49.7943489394461,50.3568456192354,49.6872067147243,50.2497033945136,126947.14931783,0.0,1.0
2018-03-14,55.52,55.98,55.434,55.98,687653,49.5711359712757,49.9818478327092,49.4943507102251,49.9818478327092,770175.906037795,0.0,1.0
2018-03-15,55.48,55.75,55.367,55.62,813702,49.5354218963685,49.7764919019925,49.4345296347555,49.6604211585439,911351.6193411,0.0,1.0
2018-03-16,55.6,55.766,55.55,55.56,133873,49.6425641210902,49.7907775319554,49.5979215274562,49.606850046183,149938.645027358,0.0,1.0
2018-03-19,54.89,55.41,54.55,55.41,135983,49.0086392914864,49.4729222652808,48.7050696547747,49.4729222652808,152301.858976457,0.0,1.0
2018-03-20,55.04,55.165,54.9,54.97,108150,49.1425670723886,49.2541735564738,49.0175678102132,49.0800674413009,121128.714973959,0.0,1.0
2018-03-21,54.9,55.37,54.85,55.02,773270,49.0175678102132,49.4372081903735,48.9729252165791,49.124710034935,866067.512047276,0.0,1.0
2018-03-22,53.59,54.6,53.55,54.44,1248920,47.8479318570005,48.7497122484088,47.8122177820932,48.6068559487797,1398798.65654439,0.0,1.0
2018-03-23,52.28,53.51,52.229,53.51,297579,46.8625091021594,47.9650509192148,46.8167939536473,47.9650509192148,331980.306177911,0.20632,1.0
2018-03-26,53.66,53.72,52.58,53.04,223565,48.0995072383679,48.1532897660291,47.1314217404656,47.5437544525351,249409.995835273,0.0,1.0
2018-03-27,52.78,53.95,52.495,53.88,204086,47.3106968326697,48.3594561220639,47.0552298262788,48.2967098397924,227679.146601827,0.0,1.0
2018-03-28,52.63,53.129,52.42,52.76,192072,47.1762405135166,47.6235318685659,46.9880016667023,47.2927693234493,214276.280813511,0.0,1.0
2018-03-29,53.41,53.709,52.8,52.9,156091,47.8754133731127,48.1434296359579,47.3286243418901,47.4182618879922,174135.735289171,0.0,1.0
2018-04-02,52.17,53.28,51.685,53.18,600334,46.7639078014471,47.75888456318,46.3291657028521,47.669247017078,669734.978372163,0.0,1.0
2018-04-03,52.82,52.91,52.17,52.48,278635,47.3465518511105,47.4272256426024,46.7639078014471,47.0417841943635,310846.305054732,0.0,1.0
2018-04-04,53.48,53.563,52.0,52.0,147238,47.9381596553841,48.0125588186489,46.6115239730736,46.6115239730736,164259.293569181,0.0,1.0
2018-04-05,53.8,53.98,53.52,53.87,184816,48.2249998029108,48.3863473858945,47.974014673825,48.2877460851822,206181.458592766,0.0,1.0
2018-04-06,52.68,53.693,52.345,53.39,144133,47.2210592865676,48.1290876285815,46.9207735071257,47.8574858638923,160795.343321743,0.0,1.0
2018-04-09,52.8,53.6,52.79,52.99,95730,47.3286243418901,48.0457247107066,47.3196605872799,47.498935679484,106796.765599761,0.0,1.0
2018-04-10,53.67,53.82,53.26,53.5,151622,48.1084709929781,48.2429273121312,47.7409570539596,47.9560871646046,169150.101261538,0.0,1.0
2018-04-11,53.39,53.732,53.17,53.41,469758,47.8574858638923,48.1640462715614,47.6602832624678,47.8754133731127,524063.877724984,0.0,1.0
2018-04-12,53.77,53.972,53.48,53.61,152113,48.1981085390801,48.3791763822063,47.9381596553841,48.0546884653168,169697.86279825,0.0,1.0
2018-04-13,53.63,54.09,53.397,54.09,557158,48.0726159745372,48.4849486866067,47.8637604921194,48.4849486866067,621567.66246769,0.0,1.0
2018-04-16,54.06,54.244,53.84,53.98,131216,48.4580574227761,48.6229905076039,48.2608548213516,48.3863473858945,146385.087171611,0.0,1.0
2018-04-17,54.65,54.78,54.404,54.42,143397,48.9869189447783,49.103447754711,48.7664105813672,48.7807525887436,159974.258818646,0.0,1.0
2018-04-18,54.7,54.89,54.618,54.77,185564,49.0317377178293,49.2020490554233,48.9582349300256,49.0944840001008,207015.930343196,0.0,1.0
2018-04-19,54.32,54.57,54.135,54.56,309489,48.6911150426415,48.9152089078967,48.5252855823527,48.9062451532864,345267.149156007,0.0,1.0
2018-04-20,53.89,54.35,53.7,54.35,116964,48.3056735944026,48.7180063064721,48.1353622568087,48.7180063064721,130485.499755672,0.0,1.0
2018-04-23,53.89,54.16,53.693,54.05,147115,48.3056735944026,48.5476949688782,48.1290876285815,48.4490936681659,164122.074284017,0.0,1.0
2018-04-24,53.23,54.194,52.945,54.14,165987,47.714065790129,48.5781717345529,47.4585987837381,48.5297674596578,185175.751923196,0.0,1.0
2018-04-25,53.33,53.43,52.8,53.19,166272,47.8037033362311,47.8933408823331,47.3286243418901,47.6782107716882,185493.699047357,0.0,1.0
2018-04-26,53.89,54.07,53.52,53.57,108225,48.3056735944026,48.4670211773863,47.974014673825,48.018833446876,120736.236885346,0.0,1.0
2018-04-27,53.93,54.08,53.78,54.02,200390,48.3415286128434,48.4759849319965,48.2070722936903,48.4222024043353,223555.874423234,0.0,1.0
2018-04-30,53.46,54.21,53.46,54.05,105909,47.9202321461637,48.5925137419292,47.9202321461637,48.4490936681659,118152.498150059,0.0,1.0
2018-05-01,53.51,53.56,53.014,53.37,302969,47.9650509192148,48.0098696922658,47.5204486905485,47.8395583546719,337993.411438359,0.0,1.0
2018-05-02,53.09,53.57,53.01,53.47,151710,47.5885732255861,48.018833446876,47.5168631887044,47.9291959007739,169248.274408647,0.0,1.0
2018-05-03,53.03,53.16,52.339,52.89,172168,47.5347906979249,47.6513195078575,46.9153952543596,47.409298133382,192071.299903684,0.0,1.0
2018-05-04,53.68,53.81,52.74,52.84,142425,48.1174347475883,48.233963557521,47.2748418142289,47.3644793603309,158889.891784665,0.0,1.0
2018-05-07,53.8,53.99,53.669,53.84,137220,48.2249998029108,48.3953111405047,48.107574617517,48.2608548213516,153083.173253935,0.0,1.0
2018-05-08,53.8,53.892,53.51,53.75,510648,48.2249998029108,48.3074663453247,47.9650509192148,48.1801810298597,569680.923012503,0.0,1.0
2018-05-09,54.258,54.33,53.794,53.95,214985,48.6355397640582,48.7000787972517,48.2196215501446,48.3594561220639,239838.11399211,0.0,1.0
2018-05-10,54.77,54.82,54.43,54.43,171664,49.0944840001008,49.1393027731518,48.7897163433538,48.7897163433538,191509.035515695,0.0,1.0
2018-05-11,54.89,54.97,54.71,54.84,192260,49.2020490554233,49.2737590923049,49.0407014724395,49.1572302823722,214486.014355062,0.0,1.0
2018-05-14,54.93,55.16,54.8,55.04,170873,49.2379040738641,49.4440704298988,49.1213752639314,49.3365053745764,190626.592795655,0.0,1.0
2018-05-15,54.57,54.63,54.37,54.63,1057363,48.9152089078967,48.9689914355579,48.7359338156925,48.9689914355579,1179598.33348857,0.0,1.0
2018-05-16,54.81,54.91,54.62,54.62,292756,49.1303390185416,49.2199765646437,48.9600276809477,48.9600276809477,326599.748353951,0.0,1.0
2018-05-17,54.767,55.0,54.59,54.84,162459,49.0917948737177,49.3006503561355,48.9331364171171,49.1572302823722,181239.901207267,0.0,1.0
2018-05-18,54.72,54.86,54.639,54.73,82048,49.0496652270498,49.1751577915926,48.9770588147071,49.05862898166,91533.0724321447,0.0,1.0
2018-05-21,55.08,55.22,54.94,55.07,147476,49.3723603930172,49.4978529575601,49.2468678284743,49.363396638407,164524.807307954,0.0,1.0
2018-05-22,54.9,55.28,54.837,55.25,200603,49.2110128100335,49.5516354852213,49.1545411559892,49.5247442213907,223793.498063396,0.0,1.0
2018-05-23,55.12,55.12,54.51,54.67,124125,49.408215411458,49.408215411458,48.8614263802354,49.0048464539987,138474.339601696,0.0,1.0
2018-05-24,55.11,55.14,54.6739,55.02,183601,49.3992516568478,49.4261429206784,49.0083423182967,49.3185778653559,204825.99980029,0.0,1.0
2018-05-25,55.0,55.15,54.87,54.99,1004647,49.3006503561355,49.4351066752886,49.1841215462028,49.2916866015253,1120788.15595428,0.0,1.0
2018-05-29,54.45,54.79,54.18,54.67,437446,48.8076438525742,49.1124115093212,48.5656224780986,49.0048464539987,488016.483072738,0.0,1.0
2018-05-30,55.1,55.24,53.49,54.75,420288,49.3902879022376,49.5157804667805,47.9471234099944,49.0765564908804,468874.950594302,0.0,1.0
2018-05-31,54.71,55.07,54.658,55.04,144759,49.0407014724395,49.363396638407,48.9940899484665,49.3365053745764,161493.711390952,0.0,1.0
2018-06-01,55.28,55.339,54.99,55.0,112194,49.5516354852213,49.6045216374215,49.2916866015253,49.3006503561355,125164.068940767,0.0,1.0
2018-06-04,55.63,55.646,55.435,55.45,490817,49.8653668965785,49.8797089039549,49.6905736816795,49.7040193135948,547557.381190621,0.0,1.0
2018-06-05,55.73,55.785,55.527,55.65,479548,49.9550044426806,50.0043050930367,49.7730402240934,49.8832944057989,534985.6403409,0.0,1.0
2018-06-06,56.11,56.11,55.677,55.86,175401,50.2956271178684,50.2956271178684,49.9074965432465,50.0715332526133,195678.047456009,0.0,1.0
2018-06-07,56.06,56.262,55.84,56.18,272366,50.2508083448174,50.4318761879436,50.0536057433929,50.3583734001399,303852.583927135,0.0,1.0
2018-06-08,56.27,56.28,55.953,55.98,246731,50.4390471916318,50.448010946242,50.1548961704882,50.1790983079358,275254.076811811,0.0,1.0
2018-06-11,56.37,56.483,56.27,56.3,160467,50.5286847377338,50.6299751648291,50.4390471916318,50.4659384554624,179017.618149973,0.0,1.0
2018-06-12,56.45,56.49,56.29,56.45,171633,50.6003947746155,50.6362497930563,50.4569747008522,50.6003947746155,191474.451793417,0.0,1.0
2018-06-13,56.24,56.56,56.23,56.48,208144,50.4121559278011,50.6989960753277,50.4031921731909,50.6272860384461,232206.267408302,0.0,1.0
2018-06-14,56.36,56.47,56.25,56.44,284574,50.5197209831236,50.6183222838359,50.4211196824113,50.5914310200053,317471.87688067,0.0,1.0
2018-06-15,56.37,56.395,56.02,56.17,216211,50.5286847377338,50.5510941242593,50.2149533263766,50.3494096455297,241205.844427975,0.0,1.0
2018-06-18,56.29,56.3,56.01,56.04,162864,50.4569747008522,50.4659384554624,50.2059895717664,50.232880835597,181691.720804758,0.0,1.0
2018-06-19,56.06,56.12,55.69,55.78,159100,50.2508083448174,50.3045908724786,49.9191494242398,49.9998232157316,177492.587557945,0.0,1.0
2018-06-20,56.14,56.327,56.092,56.28,158803,50.3225183816991,50.4901405929099,50.2794923595701,50.448010946242,177161.25318645,0.0,1.0
2018-06-21,55.85,56.21,55.74,56.21,256244,50.0625694980031,50.3852646639705,49.9639681972908,50.3852646639705,285866.817135122,0.0,1.0
2018-06-22,55.77,56.09,55.77,56.09,146041,49.9908594611214,50.277699608648,49.9908594611214,50.277699608648,162923.915647705,0.0,1.0
2018-06-25,54.84,55.39,54.483,55.39,301618,49.3637551885914,49.858832966741,49.0424047035015,49.858832966741,335078.461045094,0.2304,1.0
2018-06-26,54.9,55.124,54.81,54.98,338712,49.4177636734804,49.6193953503996,49.3367509461469,49.4897749866658,376287.541517768,0.0,1.0
2018-06-27,54.33,55.31,54.33,55.04,612291,48.9046830670345,49.7868216535556,48.9046830670345,49.5437834715549,680216.452571669,0.0,1.0
2018-06-28,54.7,54.85,54.18,54.32,143153,49.2377353905169,49.3727566027396,48.7696618548118,48.8956816528863,159033.900277797,0.0,1.0
2018-06-29,54.75,55.21,54.74,54.93,145668,49.2827424612578,49.6968075120739,49.2737410471096,49.444767915925,161827.905706943,0.0,1.0
2018-07-02,54.93,54.95,54.38,54.42,287437,49.444767915925,49.4627707442213,48.9496901377753,48.985695794368,319324.269796295,0.0,1.0
2018-07-03,54.65,55.15,54.65,55.15,105707,49.1927283197761,49.6427990271848,49.1927283197761,49.6427990271848,117433.770138698,0.0,1.0
2018-07-05,55.17,55.175,54.73,54.99,166586,49.6608018554812,49.6653025625552,49.2647396329615,49.498776400814,185066.476508889,0.0,1.0
2018-07-06,55.62,55.69,55.145,55.19,203470,50.065865492149,50.1288753911862,49.6382983201107,49.6788046837775,226042.26030557,0.0,1.0
2018-07-09,56.09,56.09,55.82,55.86,118979,50.4889319571133,50.4889319571133,50.2458937751125,50.2818994317052,132178.120061416,0.0,1.0
2018-07-10,56.24,56.27,56.08,56.2,286144,50.6239531693359,50.6509574117804,50.4799305429651,50.5879475127432,317887.828834113,0.0,1.0
2018-07-11,55.9,56.1,55.827,55.94,131215,50.3179050882979,50.4979333712614,50.2521947650162,50.3539107448906,145771.539715906,0.0,1.0
2018-07-12,56.44,56.45,56.178,56.19,197474,50.8039814522994,50.8129828664475,50.5681444016172,50.578946098595,219381.084737711,0.0,1.0
2018-07-13,56.52,56.56,56.4,56.48,255580,50.8759927654848,50.9119984220775,50.7679757957067,50.8399871088921,283933.16404825,0.0,1.0
2018-07-16,56.44,56.53,56.35,56.53,147078,50.8039814522994,50.8849941796329,50.7229687249658,50.8849941796329,163394.326245749,0.0,1.0
2018-07-17,56.7,56.8,56.19,56.24,365302,51.0380182201519,51.1280323616337,50.578946098595,50.6239531693359,405827.344444613,0.0,1.0
2018-07-18,56.82,56.83,56.62,56.74,162422,51.14603518993,51.1550366040782,50.9660069069665,51.0740238767446,180440.536704926,0.0,1.0
2018-07-19,56.61,56.772,56.48,56.66,155864,50.9570054928183,51.1028284020188,50.8399871088921,51.0020125635592,173155.01479465,0.0,1.0
2018-07-20,56.57,56.729,56.52,56.58,122258,50.9209998362256,51.0641223211816,50.8759927654848,50.9300012503738,135820.881016555,0.0,1.0
2018-07-23,56.63,56.669,56.422,56.54,201427,50.9750083211147,51.0101138362926,50.7877789068327,50.8939955937811,223772.61692913,0.0,1.0
2018-07-24,56.75,57.0,56.57,56.91,353238,51.0830252908928,51.3080606445972,50.9209998362256,51.2270479172636,392425.005877126,0.0,1.0
2018-07-25,57.26,57.31,56.73,56.73,234363,51.5420974124497,51.5871044831906,51.0650224625964,51.0650224625964,260362.423217154,0.0,1.0
2018-07-26,57.19,57.33,57.07,57.07,117217,51.4790875134125,51.6051073114869,51.3710705436344,51.3710705436344,130220.649856185,0.0,1.0
2018-07-27,56.76,57.31,56.61,57.25,203289,51.092026705041,51.5871044831906,50.9570054928183,51.5330959983015,225841.180789595,0.0,1.0
2018-07-30,56.33,56.8,56.23,56.74,108923,50.7049658966694,51.1280323616337,50.6149517551877,51.0740238767446,121006.542091039,0.0,1.0
2018-07-31,56.69,56.819,56.47,56.52,170694,51.0290168060037,51.1451350485152,50.8309856947439,50.8759927654848,189630.203865921,0.0,1.0
2018-08-01,56.58,56.85,56.482,56.73,139152,50.9300012503738,51.1730394323745,50.8417873917217,51.0650224625964,154589.043131866,0.0,1.0
2018-08-02,56.94,56.98,56.26,56.26,196461,51.2540521597081,51.2900578163008,50.6419559976322,50.6419559976322,218255.706010186,0.0,1.0
2018-08-03,57.17,57.177,56.26,56.26,182818,51.4610846851161,51.4673856750199,50.6419559976322,50.6419559976322,203099.198626548,0.0,1.0
2018-08-06,57.4,57.42,56.94,57.14,281209,51.6681172105242,51.6861200388205,51.2540521597081,51.4340804426716,312405.356948292,0.0,1.0
2018-08-07,57.59,57.647,57.5,57.54,138335,51.8391440793395,51.8904521399841,51.7581313520059,51.7941370085986,153681.4079686,0.0,1.0
2018-08-08,57.62,57.7,57.49,57.58,1002648,51.866148321784,51.9381596349694,51.7491299378577,51.8301426651913,1113878.31233528,0.0,1.0
2018-08-09,57.57,57.745,57.54,57.66,2471316,51.8211412510431,51.9786659986362,51.7941370085986,51.9021539783767,2745475.27679422,0.0,1.0
2018-08-10,57.23,57.42,57.093,57.35,152539,51.5150931700052,51.6861200388205,51.3917737961752,51.6231101397833,169461.150758103,0.0,1.0
2018-08-13,57.03,57.429,56.966,57.27,140430,51.3350648870417,51.6942213115539,51.2774558364934,51.5510988265979,156008.820045762,0.0,1.0
2018-08-14,57.42,57.485,57.1124,57.18,324738,51.6861200388205,51.7446292307837,51.4092365396227,51.4700860992643,360763.314135303,0.0,1.0
2018-08-15,57.02,57.14,56.71,57.14,233120,51.3260634728935,51.4340804426716,51.0470196343001,51.4340804426716,258981.529082589,0.0,1.0
2018-08-16,57.46,57.643,57.347,57.35,121487,51.7221256954132,51.8868515743248,51.6204097155388,51.6231101397833,134964.348934697,0.0,1.0
2018-08-17,57.63,57.74,57.3,57.35,191135,51.8751497359322,51.9741652915621,51.5781030690424,51.6231101397833,212338.857932398,0.0,1.0
2018-08-20,57.83,57.89,57.67,57.76,272572,52.0551780188957,52.1091865037847,51.9111553925249,51.9921681198585,302810.197945691,0.0,1.0
2018-08-21,57.95,58.12,57.9,57.92,180575,52.1631949886738,52.3162190291928,52.1181879179329,52.1361907462293,200607.367939639,0.0,1.0
2018-08-22,57.91,58.05,57.833,57.85,140781,52.1271893320811,52.2532091301555,52.0578784431401,52.073180847192,156398.758775635,0.0,1.0
2018-08-23,57.91,58.11,57.83,57.91,751761,52.1271893320811,52.3072176150446,52.0551780188957,52.1271893320811,835158.773527181,0.0,1.0
2018-08-24,58.29,58.3,58.03,58.06,131103,52.4692430697117,52.4782444838599,52.2352063018592,52.2622105443037,145647.114822043,0.0,1.0
2018-08-27,58.63,58.67,58.513,58.52,351990,52.7752911507497,52.8112968073424,52.669974605216,52.6762755951198,391038.5570598,0.0,1.0
2018-08-28,58.62,58.76,58.5,58.69,277316,52.7662897366015,52.892309534676,52.6582727668234,52.8292996356387,308080.480950014,0.0,1.0
2018-08-29,58.95,58.983,58.642,58.68,230951,53.0633364034913,53.0930410701803,52.7860928477275,52.8202982214906,256571.907700554,0.0,1.0
2018-08-30,58.69,58.901,58.59,58.83,263353,52.8292996356387,53.0192294741652,52.739285494157,52.9553194337132,292568.473869626,0.0,1.0
2018-08-31,58.75,58.81,58.576,58.61,127918,52.8833081205278,52.9373166054168,52.7266835143495,52.7572883224533,142108.781902825,0.0,1.0
2018-09-04,58.71,58.76,58.487,58.66,188058,52.8473024639351,52.892309534676,52.6465709284308,52.8022953931942,208920.506160834,0.0,1.0
2018-09-05,58.53,58.63,58.261,58.63,207298,52.6852770092679,52.7752911507497,52.443138968682,52.7752911507497,230294.925427945,0.0,1.0
2018-09-06,58.41,58.6,58.19,58.36,138164,52.5772600394898,52.7482869083052,52.37922892823,52.532252968749,153491.437818149,0.0,1.0
2018-09-07,58.24,58.49,58.072,58.19,156683,52.4242359989709,52.6492713526752,52.2730122412815,52.37922892823,174064.87183102,0.0,1.0
2018-09-10,58.4,58.5,58.35,58.46,112225,52.5682586253417,52.6582727668234,52.5232515546008,52.6222671102307,124674.85458688,0.0,1.0
2018-09-11,58.57,58.66,58.21,58.26,161632,52.7212826658606,52.8022953931942,52.3972317565263,52.4422388272672,179562.896828574,0.0,1.0
2018-09-12,58.6,58.643,58.37,58.55,208944,52.7482869083052,52.7869929891423,52.5412543828971,52.7032798375643,232123.526993104,0.0,1.0
2018-09-13,58.89,58.93,58.74,58.79,176873,53.0093279186022,53.0453335751949,52.8743067063796,52.9193137771205,196494.680822859,0.0,1.0
2018-09-14,58.91,58.99,58.75,58.95,141853,53.0273307468986,53.099342060084,52.8833081205278,53.0633364034913,157589.682759748,0.0,1.0
2018-09-17,58.55,58.91,58.5,58.91,163399,52.7032798375643,53.0273307468986,52.6582727668234,53.0273307468986,181525.921716567,0.0,1.0
2018-09-18,58.84,58.988,58.56,58.56,455563,52.9643208478614,53.0975417772543,52.7122812517125,52.7122812517125,506101.588595794,0.0,1.0
2018-09-19,58.77,58.94,58.734,58.87,278649,52.9013109488241,53.0543349893431,52.8689058578907,52.9913250903059,309561.35937429,0.0,1.0
2018-09-20,59.25,59.31,59.025,59.03,116834,53.3333788279365,53.3873873128256,53.1308470096026,53.1353477166767,129795.161156637,0.0,1.0
2018-09-21,59.25,59.453,59.19,59.44,211811,53.3333788279365,53.5161075351445,53.2793703430475,53.5044056967519,235308.582088677,0.0,1.0
2018-09-24,58.79,58.87,58.68,58.85,236586,53.1384982116285,53.2108077856535,53.0390725473441,53.1927303921473,261747.911742004,0.2435,1.0
2018-09-25,58.76,58.9,58.71,58.9,174042,53.1113821213692,53.2379238759129,53.0661886376035,53.2379238759129,192552.09545536,0.0,1.0
2018-09-26,58.6,59.067,58.55,58.8,168242,52.9667629733191,53.3888701116901,52.9215694895535,53.1475369083817,186135.241169377,0.0,1.0
2018-09-27,58.7,58.98,58.67,58.68,143891,53.0571499408504,53.3102334499379,53.030033850591,53.0390725473441,159194.410355933,0.0,1.0
2018-09-28,58.75,58.88,58.64,58.64,269814,53.102343424616,53.2198464824067,53.0029177603316,53.0029177603316,298509.848675565,0.0,1.0
2018-10-01,58.85,59.13,58.72,59.03,144436,53.1927303921473,53.4458139012348,53.0752273343567,53.3554269337036,159797.373387978,0.0,1.0
2018-10-02,58.76,58.96,58.7,58.84,237938,53.1113821213692,53.2921560564317,53.0571499408504,53.1836916953942,263243.702603151,0.0,1.0
2018-10-03,58.79,59.06,58.7,58.96,151356,53.1384982116285,53.3825430239629,53.0571499408504,53.2921560564317,167453.344363668,0.0,1.0
2018-10-04,58.22,58.73,57.86,58.67,351721,52.6232924967003,53.0842660311098,52.2978994135878,53.030033850591,389128.001089708,0.0,1.0
2018-10-05,57.87,58.38,57.536,58.22,186347,52.3069381103409,52.7679116447504,52.0050456387865,52.6232924967003,206165.78372933,0.0,1.0
2018-10-08,57.81,57.934,57.36,57.71,242433,52.2527059298222,52.3647857695609,51.8459645759315,52.1623189622909,268216.764674788,0.0,1.0
2018-10-09,57.7,57.98,57.63,57.68,287305,52.1532802655378,52.4063637746253,52.0900093882659,52.1352028720315,317861.089764553,0.0,1.0
2018-10-10,55.88,57.53,55.82,57.53,401600,50.5082374564688,51.9996224207346,50.4540052759501,51.9996224207346,444311.841594976,0.0,1.0
2018-10-11,54.77,55.98,54.47,55.67,431699,49.5049421168718,50.5986244240001,49.233781214278,50.3184248246532,477611.996276667,0.0,1.0
2018-10-12,55.56,55.77,54.88,55.69,654193,50.2189991603688,50.4088117921844,49.6043677811562,50.3365022181594,723769.164812106,0.0,1.0
2018-10-15,55.3,55.76,55.23,55.47,305234,49.9839930447875,50.3997730954313,49.9207221675156,50.1376508895907,337696.913987552,0.0,1.0
2018-10-16,56.46,56.54,55.602,55.68,333335,51.0324818681501,51.1047914421752,50.2569616867319,50.3274635214063,368786.573003141,0.0,1.0
2018-10-17,56.41,56.569,55.95,56.46,437043,50.9872883843845,51.1310036627592,50.5715083337407,51.0324818681501,483524.35305327,0.0,1.0
2018-10-18,55.7,56.37,55.396,56.24,224839,50.3455409149126,50.951133597372,50.0707645336175,50.8336305395814,248751.569104514,0.0,1.0
2018-10-19,55.47,56.12,55.38,55.82,234954,50.1376508895907,50.7251661785439,50.0563026188125,50.4540052759501,259942.341708431,0.0,1.0
2018-10-22,55.38,55.634,55.18,55.62,169405,50.0563026188125,50.2858855163419,49.87552868375,50.2732313408875,187421.931089136,0.0,1.0
2018-10-23,55.08,55.33,54.07,54.53,630092,49.7851417162187,50.0111091350469,48.872233344153,49.2880133947968,697104.922545472,0.0,1.0
2018-10-24,53.42,55.103,53.4,55.05,350692,48.2847180551998,49.8059307187509,48.2666406616936,49.7580256259594,387989.562631039,0.0,1.0
2018-10-25,54.32,54.63,53.54,53.76,378928,49.0982007629812,49.3784003623281,48.3931824162373,48.5920337448061,419228.579461904,0.0,1.0
2018-10-26,53.37,54.02,52.77,53.46,609741,48.2395245714342,48.8270398603874,47.6972027662466,48.3208728422123,674589.508480981,0.0,1.0
2018-10-29,53.05,54.35,52.368,54.04,306954,47.9502862753341,49.1253168532405,47.3338471567709,48.8451172538936,339599.843189602,0.0,1.0
2018-10-30,53.97,54.01,53.05,53.05,385329,48.7818463766217,48.8180011636342,47.9502862753341,47.9502862753341,426310.352614419,0.0,1.0
2018-10-31,54.59,55.07,54.5,54.5,335462,49.3422455753156,49.7761030194656,49.2608973045374,49.2608973045374,371139.788359397,0.0,1.0
2018-11-01,55.24,55.26,54.49,54.73,192671,49.9297608642688,49.947838257775,49.2518586077843,49.4687873298593,213162.367609426,0.0,1.0
2018-11-02,54.88,55.57,54.48,55.42,363747,49.6043677811562,50.2280378571219,49.2428199110312,50.092457405825,402433.016545438,0.0,1.0
2018-11-05,55.13,55.26,54.701,54.96,261723,49.8303351999844,49.947838257775,49.4425751092753,49.6766773551812,289558.336946618,0.0,1.0
2018-11-06,55.5,55.51,55.12,55.12,154396,50.16476697985,50.1738056766032,49.8212965032312,49.8212965032312,170816.661092873,0.0,1.0
2018-11-07,56.63,56.65,55.86,55.95,309337,51.1861397129533,51.2042171064595,50.4901600629626,50.5715083337407,342236.285217791,0.0,1.0
2018-11-08,56.53,56.68,56.34,56.45,440477,51.095752745422,51.2313331967189,50.9240175071126,51.023443171397,487323.573332247,0.0,1.0
2018-11-09,56.07,56.253,55.74,56.25,304230,50.6799726947782,50.8453808453604,50.3816957019251,50.8426692363345,336586.134383565,0.0,1.0
2018-11-12,55.04,55.92,54.98,55.92,224465,49.7489869292062,50.5443922434813,49.6947547486875,50.5443922434813,248337.792638487,0.0,1.0
2018-11-13,54.99,55.549,54.832,55.14,179880,49.7037934454406,50.2090565939404,49.5609820367412,49.8393738967375,199010.991200459,0.0,1.0
2018-11-14,54.51,55.45,54.227,55.37,311596,49.2699360012905,50.1195734960844,49.0141408831771,50.0472639220594,344735.539326763,0.0,1.0
2018-11-15,55.06,55.112,53.85,54.27,193772,49.7670643227125,49.8140655458287,48.6733820155842,49.0530072792155,214380.463569576,0.0,1.0
2018-11-16,55.15,55.31,54.66,54.76,249088,49.8484125934906,49.9930317415406,49.4055164525874,49.4959034201187,275579.55179086,0.0,1.0
2018-11-19,54.04,55.06,53.92,55.04,224301,48.8451172538936,49.7670643227125,48.7366528928561,49.7489869292062,248156.35055178,0.0,1.0
2018-11-20,53.12,53.68,52.94,53.31,672854,48.013557152606,48.5197241707811,47.8508606110497,48.1852923909154,744414.840300164,0.0,1.0
2018-11-21,53.33,53.68,53.25,53.47,309756,48.2033697844217,48.5197241707811,48.1310602103967,48.3299115389654,342699.847622244,0.0,1.0
2018-11-23,53.09,53.3629,52.9,52.97,127076,47.9864410623466,48.2331070967395,47.8147058240372,47.8779767013091,140591.064697518,0.0,1.0
2018-11-26,53.87,53.89,53.46,53.58,185951,48.6914594090905,48.7095368025967,48.3208728422123,48.4293372032498,205727.667471184,0.0,1.0
2018-11-27,54.02,54.03,53.54,53.62,289133,48.8270398603874,48.8360785571405,48.3931824162373,48.4654919902623,319883.505218825,0.0,1.0
2018-11-28,55.28,55.28,54.105,54.27,245717,49.9659156512813,49.9659156512813,48.9038687827889,49.0530072792155,271850.031825679,0.0,1.0
2018-11-29,55.13,55.438,54.84,55.12,307509,49.8303351999844,50.1087270599807,49.5682129941437,49.8212965032312,340213.869763519,0.0,1.0
2018-11-30,55.53,55.595,55.01,55.09,746744,50.1918830701094,50.2506345990047,49.7218708389469,49.7941804129719,826163.351195216,0.0,1.0
2018-12-03,56.15,57.854,55.77,56.44,554680,50.7522822688032,52.2924761955359,50.4088117921844,51.0144044746439,613672.540577443,0.0,1.0
2018-12-04,54.41,56.081,54.32,55.98,449168,49.1795490337593,50.6899152612067,49.0982007629812,50.5986244240001,496938.897573536,0.0,1.0
2018-12-06,54.34,54.35,52.8594,53.62,537512,49.1162781564874,49.1253168532405,47.7780087152195,48.4654919902623,594678.651890933,0.0,1.0
2018-12-07,53.0,54.508,52.81,54.21,502536,47.9050927915685,49.2681282619399,47.7333575532591,48.9987750986968,555982.80783808,0.0,1.0
2018-12-10,53.14,53.313,52.04,52.94,524909,48.0316345461123,48.1880039999414,47.0373779032684,47.8508606110497,580735.270069166,0.0,1.0
2018-12-11,53.11,53.831,52.81,53.81,591132,48.0045184558529,48.6562084917533,47.7333575532591,48.6372272285717,654001.36341066,0.0,1.0
2018-12-12,53.45,54.113,53.45,53.77,1373458,48.3118341454592,48.9110997401914,48.3118341454592,48.6010724415592,1519531.0092962,0.0,1.0
2018-12-13,53.33,53.77,53.11,53.65,315396,48.2033697844217,48.6010724415592,48.0045184558529,48.4926080805217,348939.685238269,0.0,1.0
2018-12-14,52.38,53.084,52.23,52.85,583176,47.3446935928747,47.9810178442948,47.2091131415778,47.7695123402716,645199.209496991,0.0,1.0
2018-12-17,51.24,52.32,50.9279,52.13,463597,46.3142821630183,47.2904614123559,46.0321844373532,47.1187261740465,512902.4821412,0.0,1.0
2018-12-18,51.26,51.81,50.923,51.57,458990,46.3323595565246,46.8294878779465,46.0277554759442,46.6125591558715,507805.508400592,0.0,1.0
2018-12-19,50.48,51.99,50.1694,51.24,625124,45.6273412097807,46.9921844195028,45.3465992886286,46.3142821630183,691608.554943271,0.0,1.0
2018-12-20,49.67,50.472,49.1,50.21,809527,44.8952067727775,45.6201102523782,44.3800010578493,45.3832963974463,895623.58613261,0.0,1.0
2018-12-21,48.66,50.383,48.5,49.78,1375842,43.9822984007118,45.5396658512754,43.8376792526617,44.9946324370619,1522168.55767857,0.0,1.0
2018-12-24,47.19,48.25,47.19,48.04,626270,42.8977451773042,43.8613308922425,42.8977451773042,43.6704318355095,688933.21030859,0.2701,1.0
2018-12-26,49.44,49.44,47.12,47.5,1101020,44.94309221373,44.94309221373,42.8341121583931,43.1795485467673,1211185.65988146,0.0,1.0
2018-12-27,49.93,49.93,48.09,48.82,1332205,45.3885233461072,45.3885233461072,43.7158839918745,44.3794854748038,1465502.52676825,0.0,1.0
2018-12-28,49.85,50.52,49.58,50.19,876293,45.3157998959231,45.9248587912144,45.070358251552,45.6248745592052,963972.966389809,0.0,1.0
2018-12-31,50.29,50.29,49.79,50.18,635786,45.7157788719353,45.7157788719353,45.2612573082851,45.6157841279322,699401.360514247,0.0,1.0
2019-01-02,50.26,50.44,49.5,49.5,368539,45.6885075781163,45.8521353410303,44.997634801368,44.997634801368,405414.208558477,0.0,1.0
2019-01-03,49.03,49.9,48.98,49.84,378296,44.5703845315368,45.3612520522881,44.5249323751718,45.3067094646501,416147.472698514,0.0,1.0
2019-01-04,50.66,50.81,49.65,49.72,498765,46.0521248290364,46.1884812981315,45.133991270463,45.1976242893741,548670.338096291,0.0,1.0
2019-01-07,51.09,51.42,50.546,50.68,426931,46.4430133737756,46.7429976057847,45.9484939125242,46.0703056915824,469648.784725848,0.0,1.0
2019-01-08,51.61,51.66,51.009,51.57,296113,46.9157157999718,46.9611679563368,46.3693808804642,46.8793540748797,325741.420959183,0.0,1.0
2019-01-09,51.86,52.04,51.602,51.78,326458,47.1429765817969,47.3066043447109,46.9084434549534,47.0702531316128,359122.675476905,0.0,1.0
2019-01-10,52.05,52.05,51.33,51.51,461212,47.3156947759839,47.3156947759839,46.6611837243277,46.8248114872417,507359.866819177,0.0,1.0
2019-01-11,52.06,52.07,51.699,51.82,216472,47.3247852072569,47.3338756385299,46.9966206383015,47.1066148567048,238131.716195764,0.0,1.0
2019-01-14,51.73,51.87,51.54,51.63,287823,47.0248009752478,47.1520670130699,46.8520827810607,46.9338966625178,316621.941639627,0.0,1.0
2019-01-15,52.27,52.34,51.77,51.77,717197,47.51568426399,47.579317282901,47.0611627003398,47.0611627003398,788958.167617306,0.0,1.0
2019-01-16,52.39,52.552,52.3,52.35,252339,47.624769439266,47.7720344258887,47.542955557809,47.588407714174,277587.489990036,0.0,1.0
2019-01-17,52.8,52.96,52.17,52.18,467141,47.9974771214592,48.1429240218273,47.42477995126,47.433870382533,513882.10962806,0.0,1.0
2019-01-18,53.56,53.63,53.06,53.23,467347,48.6883498982075,48.7519829171185,48.2338283345573,48.3883656661984,514108.721538775,0.0,1.0
2019-01-22,52.85,53.2684,52.53,53.24,1030056,48.0429292778242,48.4232729222867,47.7520354770881,48.3974560974714,1133121.15681356,0.0,1.0
2019-01-23,52.99,53.278,52.46,53.09,817483,48.1701953156463,48.4319997363088,47.6884024581771,48.2610996283763,899278.566054093,0.0,1.0
2019-01-24,53.04,53.124,52.74,52.95,1128213,48.2156474720113,48.2920070947045,47.9429345338212,48.1338335905543,1241099.53215368,0.0,1.0
2019-01-25,53.48,53.625,53.376,53.43,282246,48.6156264480234,48.747437701482,48.5210859627842,48.5701742916584,310486.919183034,0.0,1.0
2019-01-28,53.14,53.14,52.78,52.99,2293779,48.3065517847413,48.3065517847413,47.9792962589132,48.1701953156463,2523289.52402068,0.0,1.0
2019-01-29,53.01,53.23,52.833,53.19,394655,48.1883761781923,48.3883656661984,48.0274755446601,48.3520039411063,434143.318559625,0.0,1.0
2019-01-30,53.84,54.02,53.18,53.35,348294,48.9428819738516,49.1065097367656,48.3429135098333,48.4974508414744,383143.53801271,0.0,1.0
2019-01-31,54.35,54.427,53.73,53.8,287241,49.4064939687748,49.4764902895769,48.8428872298485,48.9065202487596,315981.707988966,0.0,1.0
2019-02-01,54.36,54.517,54.175,54.38,317710,49.4155844000478,49.5583041710339,49.2474114214972,49.4337652625938,349499.369676245,0.0,1.0
2019-02-04,54.75,54.75,54.24,54.38,252705,49.7701112196949,49.7701112196949,49.3064992247717,49.4337652625938,277990.111151791,0.0,1.0
2019-02-05,55.02,55.07,54.79,54.86,277825,50.015552864066,50.061005020431,49.8064729447869,49.8701059636979,305623.56356521,0.0,1.0
2019-02-06,54.94,55.026,54.764,54.96,633763,49.942829413882,50.0210071228298,49.7828378234771,49.961010276428,697175.943546398,0.0,1.0
2019-02-07,54.51,54.748,54.17,54.62,301262,49.5519408691428,49.7682931334403,49.2428662058607,49.6519356131459,331405.618669243,0.0,1.0
2019-02-08,54.62,54.62,54.14,54.23,466941,49.6519356131459,49.6519356131459,49.2155949120417,49.2974087934987,513662.098064258,0.0,1.0
2019-02-11,54.65,54.81,54.563,54.76,217057,49.6792069069649,49.8246538073329,49.6001201548897,49.7792016509679,238775.250019882,0.0,1.0
2019-02-12,55.3,55.38,54.952,55.01,213734,50.2700849397101,50.3428083898941,49.9537379314096,50.006462432793,235119.757887327,0.0,1.0
2019-02-13,55.5,55.633,55.345,55.49,232635,50.4518935651702,50.5727963011011,50.3109918804386,50.4428031338972,255911.95072435,0.0,1.0
2019-02-14,55.41,55.65,55.1,55.25,1117226,50.3700796837131,50.5882500342652,50.08827631425,50.2246327833451,1229013.19689627,0.0,1.0
2019-02-15,55.97,55.98,55.764,55.77,203424,50.8791438350014,50.8882342662744,50.6918809507775,50.6973352095413,223778.16177338,0.0,1.0
2019-02-19,56.07,56.23,55.87,55.87,354904,50.9700481477314,51.1154950480994,50.7882395222713,50.7882395222713,390414.920196337,0.0,1.0
2019-02-20,56.11,56.224,55.92,56.06,196080,51.0064098728234,51.1100407893356,50.8336916786363,50.9609577164584,215699.337150603,0.0,1.0
2019-02-21,55.9,56.06,55.7299,56.01,288115,50.8155108160903,50.9609577164584,50.6608825801365,50.9155055600934,316943.158522777,0.0,1.0
2019-02-22,56.31,56.3378,56.07,56.07,159971,51.1882184982835,51.2134898972224,50.9700481477314,50.9700481477314,175977.349364133,0.0,1.0
2019-02-25,56.32,56.6928,56.28,56.61,152806,51.1973089295565,51.536200207414,51.1609472044645,51.4609314364736,168095.435090958,0.0,1.0
2019-02-26,56.28,56.444,56.19,56.24,178323,51.1609472044645,51.3100302773417,51.0791333230074,51.1245854793724,196165.610458522,0.0,1.0
2019-02-27,56.23,56.3,55.917,56.13,434662,51.1154950480994,51.1791280670105,50.8309645492544,51.0245907353694,478153.33172458,0.0,1.0
2019-02-28,56.09,56.285,56.06,56.15,234113,50.9882290102774,51.165492420101,50.9609577164584,51.0427715979154,257537.836180841,0.0,1.0
2019-03-01,56.48,56.57,56.15,56.48,168072,51.3427558299245,51.4245697113816,51.0427715979154,51.3427558299245,184888.917755897,0.0,1.0
2019-03-04,56.17,56.7,55.673,56.69,234405,51.0609524604614,51.5427453179306,50.6091580261931,51.5336548866576,257859.05306399,0.0,1.0
2019-03-05,56.11,56.23,56.01,56.19,313003,51.0064098728234,51.1154950480994,50.9155055600934,51.0791333230074,344321.397522186,0.0,1.0
2019-03-06,55.7,56.11,55.64,56.09,361207,50.6337021906303,51.0064098728234,50.5791596029922,50.9882290102774,397348.584629528,0.0,1.0
2019-03-07,55.25,55.61,55.07,55.61,401176,50.2246327833451,50.5518883091732,50.061005020431,50.5518883091732,441316.795597361,0.0,1.0
2019-03-08,55.14,55.16,54.74,54.82,419007,50.124638039342,50.142818901888,49.7610207884219,49.8337442386059,460931.926568049,0.0,1.0
2019-03-11,55.94,55.94,55.222,55.29,279679,50.8518725411823,50.8518725411823,50.1991795757807,50.2609945084371,307663.070761646,0.0,1.0
2019-03-12,56.12,56.22,55.99,56.04,637579,51.0155003040964,51.1064046168264,50.8973246975474,50.9427768539124,701373.764183724,0.0,1.0
2019-03-13,56.45,56.67,56.17,56.29,274375,51.3154845361055,51.5154740241116,51.0609524604614,51.1700376357375,301828.364089641,0.0,1.0
2019-03-14,56.4,56.525,56.25,56.42,248902,51.2700323797405,51.3836627706531,51.1336759106455,51.2882132422865,273806.591266113,0.0,1.0
2019-03-15,56.71,56.86,56.49,56.53,654527,51.5518357492036,51.6881922182987,51.3518462611975,51.3882079862896,720017.54410023,0.0,1.0
2019-03-18,56.9,56.97,56.66,56.76,190407,51.7245539433907,51.7881869623017,51.5063835928386,51.5972879055686,209458.709143385,0.0,1.0
2019-03-19,56.96,57.29,56.76,57.06,328245,51.7790965310287,52.0790807630378,51.5972879055686,51.8700008437587,361088.478799469,0.0,1.0
2019-03-20,56.72,57.1,56.46,56.9,296424,51.5609261804766,51.9063625688508,51.3245749673785,51.7245539433907,326083.538940894,0.0,1.0
2019-03-21,57.45,57.53,56.55,56.55,179708,52.2245276634059,52.2972511135899,51.4063888488356,51.4063888488356,197689.190537845,0.0,1.0
2019-03-22,56.35,57.28,56.35,57.15,586933,51.2245802233755,52.0699903317648,51.2245802233755,51.9518147252158,645660.23588237,0.0,1.0
2019-03-25,56.12,56.321,55.85,56.09,276740,51.2206713379281,51.4041238493131,50.9742425912916,51.1932903660796,303210.567029406,0.2257,1.0
2019-03-26,56.48,56.72,56.18,56.51,183985,51.5492430001101,51.7682907748981,51.2754332816251,51.5766239719586,201583.421893854,0.0,1.0
2019-03-27,56.21,56.6,55.867,56.5,607512,51.3028142534736,51.6587668875041,50.9897584753391,51.5674969813424,665621.370228981,0.0,1.0
2019-03-28,56.44,56.535,56.13,56.35,826105,51.5127350376454,51.599441448499,51.2297983285443,51.4305921220999,905123.095598133,0.0,1.0
2019-03-29,56.83,56.879,56.57,56.73,171651,51.8686876716759,51.9134099256952,51.6313859156556,51.7774177655143,188069.657588945,0.0,1.0
2019-04-01,57.46,57.49,57.2,57.26,192136,52.4436880804945,52.471069052343,52.2063863244741,52.2611482681711,210514.076413825,0.0,1.0
2019-04-02,57.41,57.46,57.273,57.43,176745,52.3980531274136,52.4436880804945,52.2730133559721,52.416307108646,193650.905794653,0.0,1.0
2019-04-03,57.63,57.828,57.47,57.65,261825,52.5988469209693,52.7795613351694,52.4528150711106,52.6171009022016,286868.926474214,0.0,1.0
2019-04-04,57.71,57.77,57.45,57.68,173002,52.6718628458986,52.7266247895956,52.4345610898783,52.6444818740501,189549.882623478,0.0,1.0
2019-04-05,57.99,58.0,57.851,57.87,149260,52.9274185831513,52.9365455737675,52.8005534135866,52.8178946957573,163536.927205352,0.0,1.0
2019-04-08,58.06,58.06,57.73,57.88,1445746,52.9913075174645,52.9913075174645,52.690116827131,52.8270216863735,1584033.62159606,0.0,1.0
2019-04-09,57.73,57.885,57.62,57.85,260404,52.690116827131,52.8315851816815,52.5897199303531,52.799640714525,285312.005842037,0.0,1.0
2019-04-10,57.95,57.98,57.75,57.81,243749,52.8909106206866,52.9182915925351,52.7083708083633,52.7631327520603,267063.93185969,0.0,1.0
2019-04-11,57.99,58.06,57.85,58.05,153447,52.9274185831513,52.9913075174645,52.799640714525,52.9821805268483,168124.41959587,0.0,1.0
2019-04-12,58.29,58.328,58.11,58.29,167848,53.2012283016363,53.2359108659777,53.0369424705453,53.2012283016363,183902.895334074,0.0,1.0
2019-04-15,58.29,58.5,58.091,58.32,225099,53.2012283016363,53.3928951045758,53.0196011883746,53.2286092734848,246630.033344483,0.0,1.0
2019-04-16,58.2,58.5,58.085,58.47,387238,53.1190853860908,53.3928951045758,53.0141249940049,53.3655141327273,424277.854864974,0.0,1.0
2019-04-17,58.0,58.44,57.916,58.44,392896,52.9365455737675,53.3381331608788,52.8598788525917,53.3381331608788,430477.050457416,0.0,1.0
2019-04-18,58.14,58.185,57.83,58.17,192788,53.0643234423938,53.1053949001666,52.7813867332926,53.0917044142423,211228.441123311,0.0,1.0
2019-04-22,58.13,58.15,57.94,57.98,171184,53.0551964517776,53.07345043301,52.8817836300705,52.9182915925351,187557.988387518,0.0,1.0
2019-04-23,58.66,58.718,58.163,58.22,255074,53.5389269544345,53.5918635000082,53.085315520811,53.1373393673231,279472.183907128,0.0,1.0
2019-04-24,58.63,58.833,58.62,58.68,178112,53.511545982586,53.6968238920942,53.5024189919698,53.5571809356668,195148.661251505,0.0,1.0
2019-04-25,58.6,58.74,58.313,58.65,187987,53.4841650107375,53.6119428793638,53.2222203800535,53.5297999638183,205968.218776313,0.0,1.0
2019-04-26,58.88,58.88,58.434,58.58,167853,53.7397207479901,53.7397207479901,53.3326569665091,53.4659110295051,183908.373591049,0.0,1.0
2019-04-29,58.88,58.996,58.825,58.9,773182,53.7397207479901,53.8455938391377,53.6895222996012,53.7579747292225,847137.936824926,0.0,1.0
2019-04-30,59.02,59.03,58.528,58.84,250565,53.8674986166165,53.8766256072326,53.4184506783011,53.7032127855255,274531.891767446,0.0,1.0
2019-05-01,58.51,59.12,58.5,59.12,204936,53.402022095192,53.9587685227781,53.3928951045758,53.9587685227781,224538.414268766,0.0,1.0
2019-05-02,58.46,58.697,58.1,58.43,218771,53.3563871421111,53.5726968197143,53.0278154799291,53.3290061702626,239696.751317446,0.0,1.0
2019-05-03,58.95,59.0,58.71,58.71,180414,53.8036096823033,53.8492446353841,53.5845619075153,53.5845619075153,197670.850762605,0.0,1.0
2019-05-06,58.76,58.85,57.81,58.0,245385,53.6301968605961,53.7123397761416,52.7631327520603,52.9365455737675,268856.417541775,0.0,1.0
2019-05-07,57.71,58.34,57.325,58.27,265788,52.6718628458986,53.2468632547171,52.3204737071762,53.182974320404,291210.992952272,0.0,1.0
2019-05-08,57.63,58.0,57.508,57.66,366518,52.5988469209693,52.9365455737675,52.4874976354521,52.6262278928178,401575.957962288,0.0,1.0
2019-05-09,57.52,57.62,56.838,57.18,314633,52.4984500241915,52.5897199303531,51.8759892641689,52.1881323432418,344728.085337005,0.0,1.0
2019-05-10,57.75,57.896,56.59,57.29,354739,52.7083708083633,52.8416248713593,51.6496398968879,52.2885292400196,388670.280181558,0.0,1.0
2019-05-13,56.29,56.813,56.09,56.66,332647,51.3758301784029,51.8531717876285,51.1932903660796,51.7135288312011,364465.149565046,0.0,1.0
2019-05-14,56.78,57.12,56.52,56.52,341228,51.8230527185951,52.1333703995448,51.5857509625748,51.5857509625748,373866.934184831,0.0,1.0
2019-05-15,57.14,57.265,56.422,56.43,5412814,52.1516243807771,52.2657117634792,51.4963064545363,51.5036080470293,5930557.20952773,0.0,1.0
2019-05-16,57.64,57.97,57.25,57.3,176670,52.6079739115855,52.909164601919,52.252021277555,52.2976562306358,193568.731940034,0.0,1.0
2019-05-17,57.32,57.85,57.13,57.13,200483,52.3159102118681,52.799640714525,52.142497390161,52.142497390161,219659.478607199,0.0,1.0
2019-05-20,56.89,57.19,56.75,56.93,194317,51.923449615373,52.197259333858,51.7956717467466,51.9599575778376,212903.692106139,0.0,1.0
2019-05-21,57.4,57.512,57.2,57.23,135074,52.3889261367975,52.4911484316985,52.2063863244741,52.2337672963226,147994.016517055,0.0,1.0
2019-05-22,57.27,57.44,57.18,57.18,234350,52.2702752587873,52.4254340992621,52.1881323432418,52.1881323432418,256765.904398862,0.0,1.0
2019-05-23,56.59,56.78,56.309,56.78,324725,51.6496398968879,51.8230527185951,51.3931714605737,51.8230527185951,355785.399214511,0.0,1.0
2019-05-24,56.72,56.98,56.601,56.88,254897,51.7682907748981,52.0055925309184,51.6596795865657,51.9143226247568,279278.253610228,0.0,1.0
2019-05-28,56.22,57.021,56.22,56.81,137276,51.3119412440898,52.0430131924447,51.3119412440898,51.8504336904436,150406.640888663,0.0,1.0
2019-05-29,55.81,55.98,55.527,55.95,416577,50.9377346288269,51.0928934693018,50.6794407943894,51.0655124974533,456423.171140452,0.0,1.0
2019-05-30,55.92,56.188,55.72,55.95,148186,51.0381315256048,51.282734874118,50.8555917132814,51.0655124974533,162360.197607211,0.0,1.0
2019-05-31,55.3,55.59,55.2,55.37,226826,50.4722581074024,50.7369408352713,50.3809882012408,50.5361470417156,248522.223303505,0.0,1.0
2019-06-03,55.12,55.55,54.87,55.3,419242,50.3079722763114,50.7004328728066,50.0797975109073,50.4722581074024,459343.082107907,0.0,1.0
2019-06-04,56.34,56.35,55.57,55.65,198262,51.4214651314838,51.4305921220999,50.7186868540389,50.7917027789683,217226.036859088,0.0,1.0
2019-06-05,56.81,56.84,56.339,56.65,255408,51.8504336904436,51.8778146622921,51.4205524324222,51.7044018405849,279838.13147303,0.0,1.0
2019-06-06,57.16,57.34,56.763,56.93,161844,52.1698783620094,52.3341641931005,51.8075368345476,51.9599575778376,177324.604358991,0.0,1.0
2019-06-07,57.72,57.9775,57.35,57.38,220584,52.6809898365148,52.9160098448811,52.3432911837166,52.3706721555651,241683.167296431,0.0,1.0
2019-06-10,57.99,58.3581,57.9862,58.07,261151,52.9274185831513,53.2633831077324,52.9239503267171,53.0004345080806,286130.45743404,0.0,1.0
2019-06-11,57.92,58.43,57.79,58.41,156107,52.8635296488381,53.3290061702626,52.744878770828,53.3107521890303,171038.852306351,0.0,1.0
2019-06-12,57.86,58.012,57.76,57.89,236696,52.8087677051411,52.9474979625069,52.7174977989795,52.8361486769896,259336.302571338,0.0,1.0
2019-06-13,58.16,58.19,57.934,58.05,170614,53.0825774236261,53.1099583954746,52.8763074357008,52.9821805268483,186933.467092415,0.0,1.0
2019-06-14,58.03,58.168,57.88,58.07,163851,52.963926545616,53.0898790161191,52.8270216863735,53.0004345080806,179523.57670859,0.0,1.0
2019-06-17,58.03,58.19,57.999,58.1,197846,52.963926545616,53.1099583954746,52.9356328747059,53.0278154799291,216770.245878802,0.0,1.0
2019-06-18,58.58,58.81,58.25,58.41,305487,53.4659110295051,53.675831813677,53.1647203391716,53.3107521890303,334707.257679093,0.0,1.0
2019-06-19,58.81,58.8947,58.49,58.62,173084,53.675831813677,53.7531374241959,53.3837681139596,53.5024189919698,189639.726037861,0.0,1.0
2019-06-20,59.33,59.41,58.865,59.4,501029,54.1504353257176,54.223451250647,53.7260302620659,54.2143242600308,548953.122744006,0.0,1.0
2019-06-21,59.17,59.431,59.134,59.22,316206,54.004403475859,54.2426179309409,53.9715463096408,54.0500384289398,346451.54498121,0.0,1.0
2019-06-24,58.83,59.02,58.799,58.96,205793,53.9250899274045,54.0992488103929,53.8966745307064,54.0442512683966,224511.488182932,0.2531,1.0
2019-06-25,58.29,58.86,58.26,58.86,169225,53.4301120494375,53.9525886984027,53.4026132784393,53.9525886984027,184617.341638232,0.0,1.0
2019-06-26,58.15,58.6,58.148,58.46,239798,53.3017844514461,53.7142660164186,53.2999512000462,53.5859384184271,261609.509766078,0.0,1.0
2019-06-27,58.42,58.53,58.29,58.31,188071,53.5492733904296,53.6501022174228,53.4301120494375,53.4484445634363,205177.533220528,0.0,1.0
2019-06-28,58.77,58.86,58.53,58.61,249956,53.8700923854082,53.9525886984027,53.6501022174228,53.7234322734179,272691.459574683,0.0,1.0
2019-07-01,59.31,59.598,59.06,59.51,719245,54.3650702633752,54.6290584649576,54.1359138383904,54.5483954033629,784665.976579051,0.0,1.0
2019-07-02,59.5,59.5,59.177,59.32,183624,54.5392291463635,54.5392291463635,54.2431590452833,54.3742365203746,200326.043675454,0.0,1.0
2019-07-03,60.03,60.03,59.63,59.66,138264,55.0250407673312,55.0250407673312,54.6583904873556,54.6858892583538,150840.195740986,0.0,1.0
2019-07-05,59.93,60.0,59.48,59.78,115391,54.9333781973373,54.997541996333,54.5208966323648,54.7958843423464,125886.716909305,0.0,1.0
2019-07-08,59.66,59.769,59.54,59.71,512779,54.6858892583538,54.7858014596471,54.5758941743611,54.7317205433507,559420.273765169,0.0,1.0
2019-07-09,59.77,59.83,59.43,59.43,177451,54.786718085347,54.8417156273434,54.4750653473678,54.4750653473678,193591.560886665,0.0,1.0
2019-07-10,60.01,60.21,59.865,59.99,793343,55.0067082533324,55.1900333933202,54.8737975268412,54.9883757393336,865503.771117149,0.0,1.0
2019-07-11,60.21,60.219,59.97,60.18,902085,55.1900333933202,55.1982830246196,54.9700432253348,55.162534622322,984136.70930255,0.0,1.0
2019-07-12,60.49,60.52,60.27,60.29,179388,55.446688589303,55.4741873603012,55.2450309353165,55.2633634493153,195704.746236071,0.0,1.0
2019-07-15,60.54,60.58,60.42,60.58,209507,55.4925198743,55.5291849022975,55.3825247903073,55.5291849022975,228563.305626243,0.0,1.0
2019-07-16,60.27,60.51,60.23,60.51,183783,55.2450309353165,55.4650211033018,55.2083659073189,55.4650211033018,200499.505973108,0.0,1.0
2019-07-17,59.96,60.31,59.955,60.31,5058058,54.9608769683354,55.281695963314,54.9562938398357,55.281695963314,5518128.06507308,0.0,1.0
2019-07-18,60.2,60.27,59.77,59.88,373682,55.1808671363208,55.2450309353165,54.786718085347,54.8875469123403,407671.310137732,0.0,1.0
2019-07-19,59.78,60.45,59.78,60.44,6754359,54.7958843423464,55.4100235613055,54.7958843423464,55.4008573043061,7368720.9516931,0.0,1.0
2019-07-22,59.95,60.06,59.78,59.9,2627982,54.951710711336,55.0525395383293,54.7958843423464,54.9058794263391,2867017.58435883,0.0,1.0
2019-07-23,60.31,60.33,59.956,60.18,193400,55.281695963314,55.3000284773128,54.9572104655357,55.162534622322,210991.247586551,0.0,1.0
2019-07-24,60.62,60.65,60.15,60.15,2817106,55.5658499302951,55.5933487012933,55.1350358513238,55.1350358513238,3073343.89619212,0.0,1.0
2019-07-25,60.31,60.53,60.19,60.53,284687,55.281695963314,55.4833536173006,55.1717008793214,55.4833536173006,310581.516554666,0.0,1.0
2019-07-26,60.73,60.8,60.49,60.53,252372,55.6666787572884,55.7308425562841,55.446688589303,55.4833536173006,275327.213732745,0.0,1.0
2019-07-29,60.67,60.8,60.525,60.75,582987,55.611681215292,55.7308425562841,55.4787704888009,55.6850112712872,636014.242278906,0.0,1.0
2019-07-30,60.51,60.595,60.3,60.45,272150,55.4650211033018,55.5429342877966,55.2725297063146,55.4100235613055,296904.178028334,0.0,1.0
2019-07-31,59.85,60.583,59.407,60.55,286054,54.8600481413422,55.5319347793974,54.4539829562692,55.5016861312994,312072.85593135,0.0,1.0
2019-08-01,59.37,60.563,59.2,59.9,582909,54.4200678053715,55.5136022653986,54.2642414363819,54.9058794263391,635929.147566849,0.0,1.0
2019-08-02,58.87,59.19,58.561,59.19,1001553,53.961754955402,54.2550751793825,53.6785176141209,54.2550751793825,1092652.10441599,0.0,1.0
2019-08-05,57.12,58.0,56.67,57.98,1035410,52.357659980509,53.1642905964552,51.9451784155365,53.1459580824564,1129588.6642378,0.0,1.0
2019-08-06,57.9,57.98,57.23,57.54,3595111,53.0726280264613,53.1459580824564,52.4584888075023,52.7426427744833,3922114.55585383,0.0,1.0
2019-08-07,58.06,58.21,56.86,57.36,4166720,53.2192881384516,53.3567819934424,52.1193372985249,52.5776501484943,4545715.87975093,0.0,1.0
2019-08-08,59.15,59.18,58.3,58.38,637161,54.2184101513849,54.2459089223831,53.4392783064369,53.512608362432,695115.792675771,0.0,1.0
2019-08-09,58.69,58.98,58.32,58.92,251432,53.796762329413,54.0625837823953,53.4576108204357,54.007586240399,274301.713356678,0.0,1.0
2019-08-12,57.98,58.44,57.81,58.38,222407,53.1459580824564,53.5676059044283,52.9901317134668,53.512608362432,242636.661850993,0.0,1.0
2019-08-13,58.87,59.19,57.859,57.94,610580,53.961754955402,54.2550751793825,53.0350463727638,53.1092930544589,666117.04214786,0.0,1.0
2019-08-14,57.12,58.08,57.12,58.01,392682,52.357659980509,53.2376206524503,52.357659980509,53.1734568534546,428399.509228448,0.0,1.0
2019-08-15,57.32,57.461,56.87,57.35,445547,52.5409851204968,52.6702293441882,52.1285035555243,52.5684838914949,486072.995803748,0.0,1.0
2019-08-16,58.18,58.26,57.65,57.65,174915,53.3292832224442,53.4026132784393,52.8434716014766,52.8434716014766,190824.891786978,0.0,1.0
2019-08-19,58.87,59.0,58.699,58.82,259495,53.961754955402,54.0809162963941,53.8050119607125,53.9159236704051,283098.10647607,0.0,1.0
2019-08-20,58.44,58.89,58.44,58.77,1098852,53.5676059044283,53.9800874694008,53.5676059044283,53.8700923854082,1198801.21195955,0.0,1.0
2019-08-21,59.02,59.072,58.865,58.95,282946,54.0992488103929,54.1469133467897,53.9571718269024,54.0350850113972,308682.158943248,0.0,1.0
2019-08-22,59.01,59.269,58.63,59.16,631809,54.0900825533935,54.3274886096777,53.7417647874167,54.2275764083843,689276.98627927,0.0,1.0
2019-08-23,57.49,59.03,57.27,58.73,218750,52.6968114894864,54.1084150673923,52.4951538354998,53.8334273574106,238647.029004953,0.0,1.0
2019-08-26,58.13,58.35,57.71,58.35,1375234,53.2834519374473,53.4851095914338,52.898469143473,53.4851095914338,1500322.32359587,0.0,1.0
2019-08-27,57.94,58.49,57.78,58.46,251925,53.1092930544589,53.6134371894253,52.9626329424687,53.5859384184271,274839.55557519,0.0,1.0
2019-08-28,58.32,58.35,57.619,57.77,265213,53.4576108204357,53.4851095914338,52.8150562047785,52.9534666854693,289336.203444528,0.0,1.0
2019-08-29,59.09,59.19,58.67,58.86,217506,54.1634126093886,54.2550751793825,53.7784298154143,53.9525886984027,237289.877443435,0.0,1.0
2019-08-30,59.07,59.39,58.86,59.39,230041,54.1450800953898,54.4384003193703,53.9525886984027,54.4384003193703,250965.034054073,0.0,1.0
2019-09-03,58.76,58.9,58.47,58.67,816056,53.8609261284088,53.9892537264002,53.5951046754265,53.7784298154143,890282.69669333,0.0,1.0
2019-09-04,59.34,59.38,59.043,59.18,924000,54.3925690343733,54.4292340623709,54.1203312014915,54.2459089223831,1008045.05051692,0.0,1.0
2019-09-05,60.17,60.32,59.9,59.93,280500,55.1533683653226,55.2908622203134,54.9058794263391,54.9333781973373,306013.67604978,0.0,1.0
2019-09-06,60.24,60.38,60.156,60.28,256300,55.2175321643183,55.3458597623098,55.1405356055235,55.2541971923159,279612.496155289,0.0,1.0
2019-09-09,60.17,60.44,59.95,60.44,284478,55.1533683653226,55.4008573043061,54.951710711336,55.4008573043061,310353.506364667,0.0,1.0
2019-09-10,60.07,60.07,59.653,59.98,201700,55.0617057953287,55.0617057953287,54.6794728784542,54.9792094823342,220046.197715653,0.0,1.0
2019-09-11,60.55,60.55,60.04,60.14,242252,55.5016861312994,55.5016861312994,55.0342070243305,55.1258695943244,264286.720322322,0.0,1.0
2019-09-12,60.67,60.93,60.574,60.75,499028,55.611681215292,55.8500038972762,55.5236851480979,55.6850112712872,544418.512412726,0.0,1.0
2019-09-13,60.61,60.852,60.51,60.76,299944,55.5566836732957,55.7785070926809,55.4650211033018,55.6941775282865,327226.26042451,0.0,1.0
2019-09-16,60.4,60.497,60.23,60.27,260061,55.3641922763085,55.4531049692026,55.2083659073189,55.2450309353165,283715.588617404,0.0,1.0
2019-09-17,60.65,60.66,60.35,60.35,217218,55.5933487012933,55.6025149582927,55.3183609913116,55.3183609913116,236975.681583533,0.0,1.0
2019-09-18,60.67,60.68,60.067,60.55,222357,55.611681215292,55.6208474722914,55.0589559182289,55.5016861312994,242582.113958649,0.0,1.0
2019-09-19,60.64,60.94,60.579,60.75,192521,55.5841824442939,55.8591701542755,55.5282682765976,55.6850112712872,210032.295639143,0.0,1.0
2019-09-20,60.38,60.855,60.25,60.8,166214,55.3458597623098,55.7812569697807,55.2266984213177,55.7308425562841,181332.467561276,0.0,1.0
2019-09-23,60.42,60.532,60.22,60.22,1272343,55.3825247903073,55.4851868687005,55.1991996503195,55.1991996503195,1388072.57977257,0.0,1.0
2019-09-24,59.69,60.492,59.51,60.4,491728,54.9302616699575,55.6683094142916,54.7646150440471,55.5836455832708,534336.510107193,0.2366,1.0
2019-09-25,60.07,60.17,59.45,59.75,1445050,55.279960102435,55.3719860057186,54.7093995020769,54.9854772119276,1570264.40212963,0.0,1.0
2019-09-26,59.97,60.118,59.66,60.07,229040,55.1879341991515,55.3241325360111,54.9026538989724,55.279960102435,248886.445911055,0.0,1.0
2019-09-27,59.57,60.148,59.25,60.14,211527,54.8198305860172,55.3517403069962,54.5253476955098,55.3443782347335,229855.934527715,0.0,1.0
2019-09-30,59.89,60.047,59.74,59.74,177129,55.1143134765246,55.2587941446798,54.9762746215993,54.9762746215993,192477.328317234,0.0,1.0
2019-10-01,59.24,60.23,59.2,60.08,831419,54.5161451051815,55.4272015476887,54.479334743868,55.2891626927634,903461.927929286,0.0,1.0
2019-10-02,58.17,58.9,57.912,58.9,402195,53.5314679400474,54.2032570340174,53.2940411095758,54.2032570340174,437045.424874244,0.0,1.0
2019-10-03,58.62,58.62,57.556,58.15,532811,53.9455845048234,53.9455845048234,52.9664288938863,53.5130627593906,578979.375359393,0.0,1.0
2019-10-04,59.42,59.48,58.84,58.84,294328,54.6817917310919,54.737007273062,54.1480414920472,54.1480414920472,319831.688142286,0.0,1.0
2019-10-07,59.22,59.62,59.14,59.27,263276,54.4977399245248,54.865843537659,54.4241192018979,54.5437528761665,286089.01472965,0.0,1.0
2019-10-08,58.31,58.959,58.29,58.83,478835,53.6603042046443,54.2575523169547,53.6418990239876,54.1388389017189,520326.324344308,0.0,1.0
2019-10-09,58.85,59.03,58.62,58.74,803985,54.1572440823756,54.322890708286,53.9455845048234,54.0560155887637,873650.756268773,0.0,1.0
2019-10-10,59.24,59.4,58.81,58.81,188410,54.5161451051815,54.6633865504352,54.1204337210622,54.1204337210622,204735.833365796,0.0,1.0
2019-10-11,59.9,60.348,59.83,59.86,220902,55.123516066853,55.5357921135633,55.0590979345545,55.0867057055395,240043.283595197,0.0,1.0
2019-10-14,59.81,59.94,59.62,59.84,155734,55.0406927538978,55.1603264281664,54.865843537659,55.0683005248828,169228.439432031,0.0,1.0
2019-10-15,60.36,60.5,59.98,60.04,673645,55.5468352219573,55.6756714865543,55.1971367894798,55.2523523314499,732016.721340173,0.0,1.0
2019-10-16,60.22,60.349,60.116,60.26,213552,55.4179989573604,55.5367123725961,55.3222920179455,55.4548093186738,232056.401926291,0.0,1.0
2019-10-17,60.39,60.579,60.27,60.49,361237,55.5744429929424,55.7483719501483,55.4640119090021,55.666468896226,392538.390942944,0.0,1.0
2019-10-18,60.16,60.408,59.966,60.24,279614,55.3627834153902,55.5910076555335,55.1842531630201,55.4364041380171,303842.711696533,0.0,1.0
2019-10-21,60.55,60.55,60.33,60.47,158824,55.7216844381961,55.7216844381961,55.5192274509723,55.6480637155693,172586.189684673,0.0,1.0
2019-10-22,60.29,60.697,60.285,60.68,414195,55.4824170896589,55.8569625160229,55.4778157944947,55.8413181124647,450085.231680622,0.0,1.0
2019-10-23,60.44,60.44,60.165,60.22,535735,55.6204559445842,55.6204559445842,55.3673847105544,55.4179989573604,582156.74161788,0.0,1.0
2019-10-24,60.63,60.67,60.39,60.63,299061,55.795305160823,55.8321155221364,55.5744429929424,55.795305160823,324974.805276834,0.0,1.0
2019-10-25,60.83,60.94,60.48,60.49,331847,55.9793569673901,56.080585461002,55.6572663058976,55.666468896226,360601.730772992,0.0,1.0
2019-10-28,61.16,61.249,61.05,61.05,311190,56.2830424482258,56.3649455021482,56.1818139546139,56.1818139546139,338154.790006381,0.0,1.0
2019-10-29,61.14,61.32,61.05,61.05,236601,56.2646372675691,56.4302838934795,56.1818139546139,56.1818139546139,257102.610849641,0.0,1.0
2019-10-30,61.3,61.33,60.9,61.15,166540,56.4118787128228,56.4394864838079,56.0437750996886,56.2738398578975,180970.785461174,0.0,1.0
2019-10-31,61.13,61.3,60.832,61.3,249853,56.2554346772408,56.4118787128228,55.9811974854558,56.4118787128228,271502.90416615,0.0,1.0
2019-11-01,61.67,61.67,61.374,61.42,180606,56.752374554972,56.752374554972,56.4799778812527,56.5223097967631,196255.612339382,0.0,1.0
2019-11-04,61.81,62.035,61.755,62.0,276058,56.881210819569,57.088269101957,56.830596572763,57.0560600358077,299978.582279576,0.0,1.0
2019-11-05,61.69,61.96,61.672,61.89,219665,56.7707797356287,57.0192496744943,56.7542150730377,56.9548315421958,238699.096843573,0.0,1.0
2019-11-06,61.72,61.78,61.552,61.75,197998,56.7983875066138,56.8536030485839,56.6437839890974,56.8259952775988,215154.639004092,0.0,1.0
2019-11-07,61.87,62.165,61.79,62.03,175933,56.9364263615391,57.2079027762256,56.8628056389123,57.0836678067928,191177.694238865,0.0,1.0
2019-11-08,62.0,62.0,61.65,61.83,139132,57.0560600358077,57.0560600358077,56.7339693743153,56.8996160002257,151187.866715408,0.0,1.0
2019-11-11,61.95,61.963,61.76,61.76,202439,57.010047084166,57.0220104515928,56.8351978679272,56.8351978679272,219980.454173018,0.0,1.0
2019-11-12,62.05,62.217,61.92,62.01,235052,57.1020729874495,57.2557562459331,56.9824393131809,57.0652626261361,255419.389121051,0.0,1.0
2019-11-13,62.14,62.218,61.83,61.83,327549,57.1848963004047,57.2566765049659,56.8996160002257,56.8996160002257,355931.306635174,0.0,1.0
2019-11-14,62.29,62.29,62.026,62.11,1204979,57.3229351553301,57.3229351553301,57.0799867706615,57.1572885294197,1309391.11381181,0.0,1.0
2019-11-15,62.75,62.75,62.41,62.57,281710,57.7462543104345,57.7462543104345,57.4333662392703,57.580607684524,306120.33128538,0.0,1.0
2019-11-18,62.86,62.89,62.654,62.69,386029,57.8474828040464,57.8750905750314,57.6579094432822,57.6910387684643,419478.63180492,0.0,1.0
2019-11-19,62.89,63.01,62.74,63.01,246926,57.8750905750314,57.9855216589717,57.7370517201061,57.9855216589717,268322.277955961,0.0,1.0
2019-11-20,62.72,62.917,62.377,62.8,234646,57.7186465394494,57.899937568918,57.4029976911868,57.7922672620762,254978.208990768,0.0,1.0
2019-11-21,62.53,62.73,62.433,62.73,180233,57.5437973232106,57.7278491297777,57.4545321970256,57.7278491297777,195850.291677817,0.0,1.0
2019-11-22,62.64,62.684,62.4,62.67,197439,57.6450258168225,57.6855172142673,57.424163648942,57.6726335878076,214547.201337028,0.0,1.0
2019-11-25,63.07,63.11,62.84,62.84,374641,58.0407372009418,58.0775475622553,57.8290776233897,57.8290776233897,407103.855145668,0.0,1.0
2019-11-26,63.28,63.34,63.1,63.13,202397,58.2339915978373,58.2892071398075,58.0683449719269,58.095952742912,219934.814849196,0.0,1.0
2019-11-27,63.57,63.635,63.35,63.45,174638,58.5008667173596,58.560683554494,58.2984097301358,58.3904356334194,189770.481754344,0.0,1.0
2019-11-29,63.33,63.55,63.3,63.5,113138,58.2800045494791,58.4824615367029,58.252396778494,58.4364485850612,122941.47187166,0.0,1.0
2019-12-02,62.83,63.42,62.7,63.42,248589,57.8198750330613,58.3628278624343,57.7002413587927,58.3628278624343,270129.377849211,0.0,1.0
2019-12-03,62.44,62.44,62.0,62.23,245077,57.4609740102554,57.4609740102554,57.0560600358077,57.2677196133599,266313.061057212,0.0,1.0
2019-12-04,62.81,62.92,62.66,62.66,210838,57.8014698524046,57.9026983460165,57.6634309974792,57.6634309974792,229107.232286915,0.0,1.0
2019-12-05,62.88,62.93,62.633,62.93,226422,57.8658879847031,57.9119009363449,57.6385840035927,57.9119009363449,246041.594726131,0.0,1.0
2019-12-06,63.4,63.52,63.34,63.34,292998,58.3444226817776,58.4548537657179,58.2892071398075,58.2892071398075,318386.442887912,0.0,1.0
2019-12-09,63.17,63.44,63.17,63.31,192297,58.1327631042254,58.381233043091,58.1327631042254,58.2615993688224,208959.644120495,0.0,1.0
2019-12-10,63.11,63.3,63.04,63.23,258580,58.0775475622553,58.252396778494,58.0131294299568,58.1879786461955,280986.103666088,0.0,1.0
2019-12-11,63.25,63.32,63.117,63.19,193074,58.2063838268523,58.2708019591508,58.0839893754851,58.1511682848821,209803.971611208,0.0,1.0
2019-12-12,63.73,63.891,63.2,63.24,381739,58.6481081626133,58.7962698668999,58.1603708752105,58.1971812365239,414816.90087164,0.0,1.0
2019-12-13,63.75,63.987,63.519,63.73,284448,58.6665133432701,58.8846147340521,58.453933506685,58.6481081626133,309095.580538368,0.0,1.0
2019-12-16,64.18,64.339,64.0,64.07,263472,59.0622247273894,59.2085459136102,58.896578101479,58.9609962337775,286301.998240821,0.0,1.0
2019-12-17,64.19,64.34,64.16,64.33,173628,59.0714273177177,59.2094661726431,59.0438195467327,59.2002635823147,188672.964681474,0.0,1.0
2019-12-18,64.209,64.324,64.19,64.29,232867,59.0889122393416,59.1947420281177,59.0714273177177,59.1634532210013,253045.057631723,0.0,1.0
2019-12-19,64.47,64.51,64.25,64.25,318268,59.3290998469117,59.3659102082251,59.1266428596879,59.1266428596879,345846.102721009,0.0,1.0
2019-12-20,64.87,64.94,64.73,64.73,351095,59.6972034600459,59.7616215923444,59.568367195449,59.568367195449,381517.580890421,0.0,1.0
2019-12-23,64.81,65.03,64.79,65.03,444522,59.6419879180758,59.8444449052996,59.6235827374191,59.8444449052996,483040.083432039,0.0,1.0
2019-12-24,64.55,64.66,64.479,64.66,155195,59.6622336167982,59.763904347981,59.5966097812166,59.763904347981,167909.188823588,0.282,1.0
2019-12-26,64.83,64.83,64.67,64.67,187600,59.9210318416271,59.9210318416271,59.7731471417248,59.7731471417248,202968.934716358,0.0,1.0
2019-12-27,64.84,64.98,64.748,64.98,132164,59.9302746353709,60.0596737477854,59.8452409329272,60.0596737477854,142991.398122882,0.0,1.0
2019-12-30,64.55,64.88,64.39,64.88,256995,59.6622336167982,59.9672458103465,59.514348916896,59.9672458103465,278049.047854106,0.0,1.0
2019-12-31,64.67,64.74,64.4,64.42,262949,59.7731471417248,59.8378466979321,59.5235917106399,59.5420772981276,284490.823106245,0.0,1.0
2020-01-02,65.16,65.17,64.775,65.05,582870,60.2260440351754,60.2352868289193,59.8701964760357,60.1243733039926,630621.018007054,0.0,1.0
2020-01-03,64.75,64.99,64.55,64.55,1002938,59.847089491676,60.0689165415293,59.6622336167982,59.6622336167982,1085102.65163408,0.0,1.0
2020-01-06,64.98,64.98,64.382,64.4,265092,60.0596737477854,60.0596737477854,59.5069546819009,59.5235917106399,286809.386150473,0.0,1.0
2020-01-07,64.79,64.95,64.718,64.9,216654,59.8840606666515,60.0319453665537,59.8175125516955,59.9857313978343,234403.153422376,0.0,1.0
2020-01-08,65.13,65.412,64.82,64.82,264364,60.1983156539437,60.4589624375214,59.9117890478832,59.9117890478832,286021.74550829,0.0,1.0
2020-01-09,65.61,65.617,65.4,65.51,357051,60.6419697536503,60.6484397092711,60.4478710850287,60.5495418162115,386302.031500055,0.0,1.0
2020-01-10,65.45,65.77,65.378,65.76,255423,60.4940850537481,60.7898544535525,60.4275369387921,60.7806116598087,276348.263390492,0.0,1.0
2020-01-13,65.9,65.9,65.565,65.63,226156,60.9100107722231,60.9100107722231,60.6003771818028,60.6604553411381,244683.594881197,0.0,1.0
2020-01-14,65.8,66.05,65.725,65.87,284390,60.8175828347842,61.0486526783814,60.748261881705,60.8822823909914,307688.354712074,0.0,1.0
2020-01-15,65.96,66.147,65.79,65.79,204833,60.9654675346864,61.1383077776971,60.8083400410403,60.8083400410403,221613.730302536,0.0,1.0
2020-01-16,66.53,66.56,66.25,66.28,318223,61.4923067780881,61.5200351593197,61.2335085532592,61.2612369344908,344293.088018355,0.0,1.0
2020-01-17,66.8,66.801,66.606,66.71,308833,61.741862209173,61.7427864885474,61.5625520105416,61.658677065478,334133.822042948,0.0,1.0
2020-01-21,66.7,66.86,66.624,66.63,489290,61.6494342717342,61.7973189716364,61.5791890392806,61.5847347155269,529374.573919865,0.0,1.0
2020-01-22,66.84,67.135,66.8,66.92,6540366,61.7788333841486,62.0514957995933,61.741862209173,61.8527757340997,7076178.67630643,0.0,1.0
2020-01-23,66.91,66.93,66.436,66.71,209797,61.8435329403558,61.8620185278436,61.4054245168955,61.658677065478,226984.400835222,0.0,1.0
2020-01-24,66.3,67.06,66.001,67.06,767509,61.2797225219786,61.9821748465141,61.0033629890364,61.9821748465141,830386.375880688,0.0,1.0
2020-01-27,65.35,65.615,65.05,65.16,305980,60.4016571163092,60.6465911505223,60.1243733039926,60.2260440351754,331047.0929878,0.0,1.0
2020-01-28,65.99,66.16,65.534,65.66,215515,60.9931959159181,61.1503234095642,60.5717245211968,60.6881837223698,233170.842033027,0.0,1.0
2020-01-29,65.86,66.27,65.832,66.26,223264,60.8730395972475,61.251994140747,60.8471597747646,61.2427513470031,241554.670791647,0.0,1.0
2020-01-30,66.11,66.12,65.3503,65.49,242062,61.1041094408447,61.1133522345886,60.4019344001216,60.5310562287237,261892.677373726,0.0,1.0
2020-01-31,64.95,65.96,64.74,65.96,1296244,60.0319453665537,60.9654675346864,59.8378466979321,60.9654675346864,1402437.44036498,0.0,1.0
2020-02-03,65.44,65.83,65.22,65.22,250554,60.4848422600042,60.8453112160159,60.2815007976387,60.2815007976387,271080.375633914,0.0,1.0
2020-02-04,66.41,66.589,66.17,66.2,326849,61.3813932531614,61.546839261177,61.1595662033081,61.1872945845397,353625.764089056,0.0,1.0
2020-02-05,67.08,67.105,66.68,67.03,318087,62.0006604340019,62.0237674183616,61.6309486842464,61.9544464652825,344145.946359926,0.0,1.0
2020-02-06,67.3,67.33,67.12,67.33,242246,62.2040018963674,62.2317302775991,62.0376316089775,62.2317302775991,262091.75138219,0.0,1.0
2020-02-07,66.98,67.19,66.866,67.06,438143,61.908232496563,62.1023311651847,61.8028646478827,61.9821748465141,474037.409186723,0.0,1.0
2020-02-10,67.49,67.49,66.82,66.82,440984,62.3796149775013,62.3796149775013,61.7603477966608,61.7603477966608,477111.155154362,0.0,1.0
2020-02-11,67.67,67.934,67.56,67.77,212532,62.5459852648913,62.78999501973,62.4443145337085,62.6384132023302,229943.462863203,0.0,1.0
2020-02-12,68.05,68.08,67.85,67.97,459274,62.897211427159,62.9249398083907,62.7123555522813,62.8232690772079,496899.544365248,0.0,1.0
2020-02-13,68.04,68.238,67.71,67.77,611708,62.8879686334152,63.0709759495441,62.5829564398668,62.6384132023302,661821.54113792,0.0,1.0
2020-02-14,68.24,68.24,67.97,68.15,1091873,63.0728245082929,63.0728245082929,62.8232690772079,62.9896393645979,1181323.55893152,0.0,1.0
2020-02-18,68.08,68.198,67.827,68.03,212913,62.9249398083907,63.0340047745686,62.6910971266703,62.8787258396713,230355.675891599,0.0,1.0
2020-02-19,68.33,68.47,68.293,68.32,312146,63.1560096519879,63.2854087644024,63.1218113151355,63.146766858244,337718.236119255,0.0,1.0
2020-02-20,68.14,68.402,67.43,68.23,303914,62.980396570854,63.2225577669439,62.324158215038,63.063581714549,328811.838088418,0.0,1.0
2020-02-21,67.43,67.911,67.235,67.84,240426,62.324158215038,62.768736594119,62.1439237370322,62.7031127585374,260122.649776733,0.0,1.0
2020-02-24,65.36,65.98,65.1,65.34,380480,60.4108999100531,60.9839531221742,60.170587272712,60.3924143225654,411650.42793646,0.0,1.0
2020-02-25,63.47,65.74,63.27,65.65,521704,58.6640118924583,60.7621260723209,58.4791560175805,60.6789409286259,564444.057128266,0.0,1.0
2020-02-26,63.19,64.519,63.03,63.73,492703,58.4052136676294,59.6335809561921,58.2573289677272,58.9043245297994,533067.180392077,0.0,1.0
2020-02-27,60.45,62.811,60.45,61.9,838621,55.872688181804,58.054911784736,55.872688181804,57.2128932746678,907324.152456113,0.0,1.0
2020-02-28,59.99,59.99,57.98,58.68,2255026,55.4475196695852,55.4475196695852,53.5897181270637,54.2367136891358,2439766.65766359,0.0,1.0
2020-03-02,62.5,62.5,59.61,60.34,1088601,57.7674608993011,57.7674608993011,55.0962935073174,55.7710174506213,1177783.50373754,0.0,1.0
2020-03-03,60.83,63.459,60.35,62.67,744649,56.2239143440718,58.65384481934,55.7802602443652,57.9245883929472,805653.594176978,0.0,1.0
2020-03-04,63.43,63.45,61.555,62.02,551527,58.6270407174827,58.6455263049705,56.8940168905037,57.3238067995945,596710.275358788,0.0,1.0
2020-03-05,61.45,62.59,60.905,61.89,354245,56.7969675561929,57.8506460429961,56.293235297151,57.2036504809239,383266.152870981,0.0,1.0
2020-03-06,60.39,60.66,58.94,59.55,442149,55.8172314193407,56.0667868504257,54.4770263264769,55.0408367448541,478371.596566647,0.0,1.0
2020-03-09,56.02,57.92,55.02,56.26,1043241,51.7781305532616,53.5342613646003,50.8538511788728,51.9999576031149,1128707.43295537,0.0,1.0
2020-03-10,58.75,58.77,55.8,57.97,841324,54.301413245343,54.3198988328308,51.574789090896,53.5804753333198,910248.592917405,0.0,1.0
2020-03-11,55.9,57.53,55.244,57.26,572857,51.6672170283349,53.1737924085887,51.0608897587359,52.9242369775037,619787.713405163,0.0,1.0
2020-03-12,50.55,54.13,44.301,52.01,1038525,46.7223223753547,50.0312425356667,40.946500564799,48.0717702619624,1123605.07956453,0.0,1.0
2020-03-13,54.95,54.95,50.69,53.49,898328,50.7891516226655,50.7891516226655,46.8517214877692,49.4397037360579,971922.586278659,0.0,1.0
2020-03-16,48.68,52.05,47.52,48.99,998858,44.9939199452477,48.108741436938,43.9217558709566,45.2804465513082,1080688.40188119,0.0,1.0
2020-03-17,51.49,51.94,48.0,49.52,1383566,47.5911449872802,48.0070707057552,44.3654099706633,45.7703146197343,1496913.20431648,0.0,1.0
2020-03-18,49.0,49.89,46.34,48.4,1289397,45.2896893450521,46.1122979882581,42.8311062091778,44.7351217204188,1395029.50701742,0.0,1.0
2020-03-19,48.85,50.16,47.145,48.37,1224368,45.1510474388938,46.3618534193431,43.5751511055608,44.7073933391871,1324673.07388485,0.0,1.0
2020-03-20,46.56,49.89,46.55,49.44,880158,43.0344476715434,46.1122979882581,43.0252048777995,45.6963722697832,952264.027942857,0.0,1.0
2020-03-23,45.31,46.7,44.44,46.32,1218000,41.8790984535573,43.1638467839578,41.0749753978391,42.81262062169,1317783.38211367,0.0,1.0
2020-03-24,49.54,49.65,47.58,47.65,1207557,45.788800207222,45.8904709384048,43.97721263342,44.0419121896272,1306484.85020939,0.0,1.0
2020-03-25,49.97,51.805,48.53,49.66,1539845,46.4691622547097,48.1756043747295,45.1300469125687,46.1808804796654,1655851.98692067,0.3061,1.0
2020-03-26,52.94,53.19,50.42,50.43,832565,49.2310876478753,49.4635729503303,46.8876357991287,46.8969352112269,895287.778633959,0.0,1.0
2020-03-27,51.51,52.88,50.98,51.34,1663184,47.9012717178326,49.1752911752861,47.4084028766279,47.7431817121632,1788482.95186507,0.0,1.0
2020-03-30,53.18,53.28,51.532,51.9,856771,49.4542735382321,49.5472676592141,47.9217304244486,48.2639487896624,921317.381090961,0.0,1.0
2020-03-31,52.19,53.3,51.96,52.95,840410,48.5336317405102,49.5658664834105,48.3197452622516,49.2403870599735,903723.795789837,0.0,1.0
2020-04-01,49.94,50.93,49.435,50.25,704072,46.441264018415,47.3619058161369,45.9716437074559,46.7295457934593,757114.52784872,0.0,1.0
2020-04-02,50.87,51.15,49.598,49.62,535199,47.3061093435477,47.5664928822973,46.1232241246566,46.1436828312726,575519.177285997,0.0,1.0
2020-04-03,50.08,51.1,49.56,50.72,435327,46.5714557877899,47.5199958218063,46.0878863586834,47.1666181620747,468123.140907178,0.0,1.0
2020-04-06,53.64,53.951,51.91,52.03,506450,49.8820464947494,50.1712582110034,48.2732482017606,48.384841146939,544604.319769829,0.0,1.0
2020-04-07,53.58,55.5,53.58,55.37,695431,49.8262500221602,51.6117371450147,49.8262500221602,51.4908447877381,747822.542604111,0.0,1.0
2020-04-08,55.44,55.65,53.739,54.25,719775,51.5559406724255,51.7512283264877,49.9741106745215,50.4493106327396,774000.541538808,0.0,1.0
2020-04-09,56.38,56.98,55.86,56.17,650176,52.4300854096564,52.9880501355484,51.9465159805499,52.2347977555942,699158.175951563,0.0,1.0
2020-04-13,55.67,56.142,54.97,56.1,721520,51.7698271506841,52.2087594017192,51.1188683038101,52.1697018709068,775877.004245884,0.0,1.0
2020-04-14,57.53,57.6,56.73,56.87,526979,53.4995178009495,53.5646136856369,52.7555648330934,52.8857566024682,566679.908832037,0.0,1.0
2020-04-15,56.21,56.58,55.825,56.29,573947,52.271995403987,52.6160736516204,51.9139680382062,52.3463907007726,617186.327414225,0.0,1.0
2020-04-16,56.64,56.79,55.89,56.54,429703,52.6718701242096,52.8113613056826,51.9744142168446,52.5788760032276,462075.446772742,0.0,1.0
2020-04-17,58.16,58.26,57.28,57.8,380296,54.0853807631361,54.1783748841182,53.2670324984945,53.7506019276009,408946.281747828,0.0,1.0
2020-04-20,57.04,57.999,57.032,57.35,446180,53.0438466081376,53.9356602283551,53.0364070784591,53.3321283831819,479793.771142073,0.0,1.0
2020-04-21,55.29,56.35,55.13,56.11,439369,51.4164494909525,52.4021871733618,51.2676588973813,52.179001283005,472469.652232107,0.0,1.0
2020-04-22,56.62,56.9,56.11,56.43,373638,52.6532713000132,52.9136548387628,52.179001283005,52.4765824701474,401786.689367479,0.0,1.0
2020-04-23,56.43,57.36,56.41,56.85,411709,52.4765824701474,53.3414277952801,52.457983645951,52.8671577782718,442725.83648557,0.0,1.0
2020-04-24,57.3,57.41,56.394,56.81,309757,53.2856313226909,53.3879248557711,52.4431045865939,52.829960129879,333093.09957339,0.0,1.0
2020-04-27,58.21,58.374,57.703,57.73,308769,54.1318778236271,54.2843881820376,53.6603976302484,53.6855060429135,332030.666820043,0.0,1.0
2020-04-28,58.01,59.071,57.93,59.0,542373,53.9458895816631,54.9325572052822,53.8714942848775,54.866531379385,583233.643452507,0.0,1.0
2020-04-29,59.43,59.72,58.84,59.19,432484,55.2664060996077,55.5360890504555,54.7177407858138,55.0432202092508,465065.958399319,0.0,1.0
2020-04-30,58.69,59.13,58.42,59.02,661832,54.5782496043408,54.9874237366616,54.3271654776894,54.8851302035814,711692.301632749,0.0,1.0
2020-05-01,57.22,57.79,56.962,57.68,354495,53.2112360259053,53.7413025155027,52.9713111937717,53.6390089824225,381201.517102983,0.0,1.0
2020-05-04,57.45,57.495,56.54,56.81,339015,53.4251225041639,53.4669698586058,52.5788760032276,52.829960129879,364555.303518153,0.0,1.0
2020-05-05,58.02,58.598,57.925,58.05,316773,53.9551889937613,54.4926950130373,53.8668445788284,53.9830872300559,340637.662526308,0.0,1.0
2020-05-06,57.6,58.45,57.6,58.35,852179,53.5646136856369,54.355063713984,53.5646136856369,54.262069593002,916379.434528845,0.0,1.0
2020-05-07,58.29,58.67,58.18,58.36,757659,54.2062731204128,54.5596507801444,54.1039795873325,54.2713690051002,814738.600676255,0.0,1.0
2020-05-08,59.17,59.28,58.7,58.94,445226,55.0246213850544,55.1269149181346,54.587549016439,54.8107349067958,478767.899839752,0.0,1.0
2020-05-11,59.34,59.67,58.76,58.76,248476,55.1827113907239,55.4895919899645,54.6433454890282,54.6433454890282,267195.385446003,0.0,1.0
2020-05-12,58.13,59.71,58.13,59.6,384768,54.0574825268415,55.5267896383573,54.0574825268415,55.4244961052771,413755.187894556,0.0,1.0
2020-05-13,57.19,58.31,56.62,58.09,630733,53.1833377896107,54.2248719446092,52.6532713000132,54.0202848784487,678250.402648601,0.0,1.0
2020-05-14,57.78,57.79,56.13,56.64,377422,53.7320031034045,53.7413025155027,52.1976001072014,52.6718701242096,405855.763799326,0.0,1.0
2020-05-15,58.12,58.12,57.14,57.3,287393,54.0481831147433,54.0481831147433,53.1368407291197,53.2856313226909,309044.267492567,0.0,1.0
2020-05-18,59.79,60.106,59.38,59.38,680275,55.6011849351429,55.895046357446,55.2199090391167,55.2199090391167,731524.738140825,0.0,1.0
2020-05-19,59.32,60.11,59.32,59.74,275782,55.1641125665274,55.8987661222853,55.1641125665274,55.5546878746519,296558.53196715,0.0,1.0
2020-05-20,60.22,60.426,60.01,60.09,323365,56.0010596553655,56.1926275445885,55.8057720013033,55.8801672980889,347726.282678193,0.0,1.0
2020-05-21,59.78,60.35,59.538,60.19,404459,55.5918855230447,56.1219520126421,55.3668397502682,55.9731614190709,434929.644722649,0.0,1.0
2020-05-22,59.95,59.97,59.521,59.76,550950,55.7499755287141,55.7685743529105,55.3510307497013,55.5732866988483,592456.807142241,0.0,1.0
2020-05-26,60.56,61.27,60.46,61.27,1790365,56.3172396667044,56.9774979256766,56.2242455457223,56.9774979256766,1925245.36077542,0.0,1.0
2020-05-27,61.37,61.39,60.02,61.14,907919,57.0704920466586,57.089090870855,55.8150714134015,56.8566055684,976318.707475771,0.0,1.0
2020-05-28,61.4,62.17,61.29,61.6,269531,57.0983902829532,57.8144450145147,56.996096749873,57.2843785249172,289836.60166232,0.0,1.0
2020-05-29,61.87,61.98,60.92,61.3,218635,57.5354626515687,57.6377561846489,56.6520185022396,57.0053961619712,235106.260149821,0.0,1.0
2020-06-01,62.15,62.264,61.705,61.81,324821,57.7958461903183,57.9018594882378,57.3820223519483,57.4796661789795,349291.973051547,0.0,1.0
2020-06-02,62.54,62.54,61.94,62.36,454552,58.1585232621481,58.1585232621481,57.6005585362561,57.9911338443805,488796.490788855,0.0,1.0
2020-06-03,63.22,63.39,62.936,63.0,269796,58.7908832848258,58.9489732904952,58.5267799812369,58.5862962186654,290121.565912965,0.0,1.0
2020-06-04,62.92,63.33,62.45,63.01,276313,58.5119009218798,58.893176817906,58.0748285532643,58.5955956307636,297129.535805234,0.0,1.0
2020-06-05,64.27,64.618,63.86,63.9,326059,59.7673215551369,60.0909410961543,59.3860456591106,59.4232433075034,350623.240003615,0.0,1.0
2020-06-08,65.05,65.05,64.348,64.45,765807,60.4926756987965,60.4926756987965,59.8398569695028,59.9347109729045,823500.444880984,0.0,1.0
2020-06-09,64.57,64.84,64.272,64.54,326871,60.0463039180829,60.2973880447343,59.7691814375565,60.0184056817883,351496.413481062,0.0,1.0
2020-06-10,64.34,64.87,64.075,64.68,1098699,59.8324174398243,60.3252862810289,59.5859830192219,60.1485974511631,1181471.46120405,0.0,1.0
2020-06-11,60.81,62.99,60.72,62.85,737922,56.5497249691594,58.5769968065672,56.4660302602756,58.4468050371923,793514.678355597,0.0,1.0
2020-06-12,61.46,62.433,60.345,62.35,309338,57.1541867555424,58.0590195526974,56.117302306593,57.9818344322823,332642.533456333,0.0,1.0
2020-06-15,62.03,62.252,60.0,60.25,295934,57.6842532451399,57.8907001937199,55.7964725892051,56.0289578916601,318228.719057685,0.0,1.0
2020-06-16,63.18,63.69,62.255,63.61,946914,58.753685636433,59.2279556534412,57.8934900173494,59.1535603566556,1018251.46579234,0.0,1.0
2020-06-17,63.06,63.548,62.9,63.5,258330,58.6420926912546,59.0959040016468,58.4933020976833,59.0512668235754,277791.754222806,0.0,1.0
2020-06-18,63.06,63.13,62.72,62.72,236222,58.6420926912546,58.707188575942,58.3259126799157,58.3259126799157,254018.208361474,0.0,1.0
2020-06-19,62.73,63.804,62.49,63.8,308521,58.3352120920139,59.3339689513607,58.1120262016571,59.3302491865214,331763.983294911,0.0,1.0
2020-06-22,63.16,63.26,62.41,62.61,345263,58.7350868122366,58.8280809332186,58.0376309048715,58.2236191468355,371274.007812599,0.0,1.0
2020-06-23,63.32,63.87,63.28,63.74,305339,58.8838774058078,59.3953450712088,58.846679757415,59.2744527139322,328342.261613585,0.0,1.0
2020-06-24,61.6,62.809,61.18,62.72,540428,57.5136090331379,58.6424069766616,57.1214707897301,58.5593110155586,578825.870253055,0.2465,1.0
2020-06-25,62.14,62.2,60.96,61.43,274630,58.0177867746621,58.0738065237204,56.9160650431832,57.3548864108062,294142.695692297,0.0,1.0
2020-06-26,60.86,62.14,60.798,61.97,232900,56.8226987947528,58.0177867746621,56.7648117207259,57.8590641523304,249447.743606801,0.0,1.0
2020-06-29,61.75,61.75,60.6469,61.11,598114,57.6536584057835,57.6536584057835,56.6237353193476,57.0561144158288,640610.50974512,0.0,1.0
2020-06-30,62.6,62.86,61.7,61.72,241440,58.4472715174421,58.6900237633612,57.6069752815683,57.6256485312544,258594.517889335,0.0,1.0
2020-07-01,63.0,63.23,62.658,62.72,3756976,58.8207365111637,59.0354788825537,58.5014239415317,58.5593110155586,4023912.34858268,0.0,1.0
2020-07-02,63.26,63.93,63.15,63.72,523165,59.0634887570828,59.6890426215666,58.9607858838094,59.4929734998628,560336.319381934,0.0,1.0
2020-07-06,64.21,64.31,63.931,64.11,313346,59.9504681171718,60.0438343656022,59.6899762840509,59.8571018687414,335609.500507586,0.0,1.0
2020-07-07,63.59,64.33,63.53,63.88,275220,59.3715973769032,60.0625076152883,59.315577627845,59.6423594973514,294774.615695423,0.0,1.0
2020-07-08,64.01,64.06,63.43,63.76,233778,59.763735620311,59.8104187445262,59.2222113794145,59.5303199992349,250388.126255521,0.0,1.0
2020-07-09,63.82,64.18,63.04,64.18,257502,59.5863397482932,59.9224582426427,58.8580830105359,59.9224582426427,275797.736686297,0.0,1.0
2020-07-10,64.33,64.4,63.44,63.74,404286,60.0625076152883,60.1278639891896,59.2315480042576,59.5116467495488,433010.865057189,0.0,1.0
2020-07-13,63.63,65.3,63.615,64.85,288141,59.4089438762754,60.9681602250634,59.3949389390108,60.5480121071265,308613.663763879,0.0,1.0
2020-07-14,64.53,64.58,63.155,63.35,216731,60.2492401121492,60.2959232363644,58.9654541962309,59.1475183806702,232129.922368594,0.0,1.0
2020-07-15,65.17,65.37,64.63,65.22,384165,60.8467841021038,61.0335165989647,60.3426063605796,60.893467226319,411460.250848892,0.0,1.0
2020-07-16,64.94,65.052,64.653,64.74,221222,60.6320417307139,60.7366119289559,60.3640805977186,60.445309233853,236940.01174832,0.0,1.0
2020-07-17,65.27,65.41,64.837,65.23,178459,60.9401503505342,61.0708630983368,60.5358744948305,60.9028038511621,191138.664131929,0.0,1.0
2020-07-20,65.77,65.94,65.06,65.24,542801,61.4069815926863,61.5657042150181,60.7440812288304,60.9121404760051,581367.473926645,0.0,1.0
2020-07-21,65.81,66.25,65.64,66.23,354321,61.4443280920585,61.8551395851524,61.2856054697268,61.8364663354663,379495.809199251,0.0,1.0
2020-07-22,66.29,66.33,65.76,65.76,304421,61.8924860845245,61.9298325838967,61.3976449678433,61.3976449678433,326050.371646742,0.0,1.0
2020-07-23,65.56,66.4861,65.28,66.22,412145,61.2109124709825,62.0755772976966,60.9494869753773,61.8271297106232,441428.253708996,0.0,1.0
2020-07-24,65.11,65.346,64.77,65.12,1081919,60.7907643530456,61.0111086993414,60.4733191083821,60.8001009778886,1158790.26756259,0.0,1.0
2020-07-27,65.63,65.65,65.08,65.25,194972,61.2762688448838,61.2949420945698,60.7627544785164,60.9214771008482,208824.926863483,0.0,1.0
2020-07-28,65.21,65.74,65.16,65.47,231794,60.884130601476,61.3789717181572,60.8374474772608,61.1268828473951,248263.161363654,0.0,1.0
2020-07-29,66.08,66.1999,65.41,65.41,354890,61.6964169628206,61.8083630946887,61.0708630983368,61.0708630983368,380105.237134469,0.0,1.0
2020-07-30,65.91,65.99,65.03,65.42,167536,61.5376943404889,61.6123873392333,60.7160713543012,61.0801997231799,179439.575667278,0.0,1.0
2020-07-31,66.41,66.41,65.41,66.34,262141,62.004525582641,62.004525582641,61.0708630983368,61.9391692087397,280766.341592231,0.0,1.0
2020-08-03,66.88,67.0664,66.73,66.82,190603,62.443346950264,62.6173816373383,62.3032975776184,62.3873272012057,204145.505687794,0.0,1.0
2020-08-04,67.08,67.08,66.62,66.77,217830,62.6300794471248,62.6300794471248,62.2005947043449,62.3406440769905,233307.007255773,0.0,1.0
2020-08-05,67.35,67.4454,67.2131,67.37,256292,62.882168317887,62.9712397188896,62.7543499237857,62.900841567573,274501.765154462,0.0,1.0
2020-08-06,67.69,67.721,67.16,67.32,190241,63.1996135625504,63.2285570995638,62.7047724458692,62.8541584433578,203757.785279096,0.0,1.0
2020-08-07,67.67,67.796,67.24,67.54,253487,63.1809403128643,63.2985817858866,62.7794654446135,63.0595641899048,271497.467512483,0.0,1.0
2020-08-10,67.81,67.84,67.26,67.82,435720,63.3116530606669,63.339662935196,62.7981386942996,63.3209896855099,466678.277562712,0.0,1.0
2020-08-11,67.17,68.05,67.0,68.01,225697,62.7141090707122,63.5357320568999,62.5553864483805,63.4983855575277,241732.964314402,0.0,1.0
2020-08-12,68.07,68.264,67.65,67.65,417842,63.554405306586,63.735535828541,63.1622670631782,63.1622670631782,447530.030417145,0.0,1.0
2020-08-13,68.07,68.395,67.9332,68.0,177697,63.554405306586,63.8578456139848,63.4266802787332,63.4890489326847,190322.523382129,0.0,1.0
2020-08-14,68.09,68.1996,67.885,68.02,197499,63.5730785562721,63.6754079645518,63.3816777469897,63.5077221823708,211531.472368397,0.0,1.0
2020-08-17,68.47,68.5,68.2858,68.38,219422,63.9278703003076,63.9558801748368,63.7558896706988,63.8438406767203,235012.12021336,0.0,1.0
2020-08-18,68.62,68.73,68.23,68.61,209924,64.0679196729533,64.1706225462267,63.7037913040746,64.0585830481102,224839.279213887,0.0,1.0
2020-08-19,68.37,68.82,68.2441,68.68,241061,63.8345040518772,64.2546521698141,63.7169559451033,64.1239394220115,258188.589616141,0.0,1.0
2020-08-20,68.56,68.645,68.0,68.0,281615,64.011899923895,64.0912612350609,63.4890489326847,63.4890489326847,301623.985898795,0.0,1.0
2020-08-21,68.72,68.79,68.34,68.49,391187,64.1612859213837,64.226642295285,63.8064941773481,63.9465435499937,418981.169936942,0.0,1.0
2020-08-24,69.34,69.34,68.9349,69.28,203017,64.7401566616523,64.7401566616523,64.3619299892607,64.684136912594,217441.530973903,0.0,1.0
2020-08-25,69.55,69.55,69.1741,69.43,172207,64.9362257833562,64.9362257833562,64.5852620555062,64.8241862852397,184442.4542005,0.0,1.0
2020-08-26,70.21,70.28,69.54,69.73,1416912,65.5524430229969,65.6177993968982,64.9268891585131,65.1042850305309,1517584.80587978,0.0,1.0
2020-08-27,70.31,70.63,70.0012,70.34,474231,65.6458092714274,65.9445812664047,65.3574942962742,65.6738191459565,507925.516953186,0.0,1.0
2020-08-28,70.7,70.72,70.2892,70.56,173611,66.009937640306,66.0286108899921,65.6263890917538,65.8792248925034,185946.209597769,0.0,1.0
2020-08-31,70.61,70.97,70.47,70.7,11357134,65.9259080167186,66.2620265110681,65.795195268916,66.009937640306,12164068.0555607,0.0,1.0
2020-09-01,71.26,71.26,70.68,70.81,288546,66.5327886315163,66.5327886315163,65.9912643906199,66.1126405135794,309047.439359245,0.0,1.0
2020-09-02,72.31,72.47,71.39,71.73,724986,67.5131342400357,67.6625202375244,66.6541647544759,66.9716099991393,776496.873535941,0.0,1.0
2020-09-03,69.65,71.9288,69.1009,71.8,276875,65.0295920317866,67.157222101019,64.5169179616552,67.0369663730406,296547.204856733,0.0,1.0
2020-09-04,68.93,70.06,67.35,69.79,435950,64.3573550430876,65.4123936503513,62.882168317887,65.1603047795892,466924.619258845,0.0,1.0
2020-09-08,67.11,68.061,67.001,67.68,291616,62.658089321654,63.5460023442272,62.5563201108648,63.1902769377073,312335.565477205,0.0,1.0
2020-09-09,68.5,68.98,67.8,68.02,258489,63.9558801748368,64.4040381673028,63.3023164358238,63.5077221823708,276854.863877967,0.0,1.0
2020-09-10,67.36,69.058,67.12,68.92,294116,62.89150494273,64.4768638410785,62.667425946497,64.3480184182445,315013.192609094,0.0,1.0
2020-09-11,67.29,67.88,66.695,67.74,348668,62.8261485688287,63.3770094345682,62.2706193906677,63.2462966867656,373441.158728623,0.0,1.0
2020-09-14,68.28,68.5679,67.923,68.03,415918,63.7504744282898,64.019275857521,63.4171569213933,63.5170588072138,445469.328576444,0.0,1.0
2020-09-15,68.71,69.02,68.478,68.8,610276,64.1519492965406,64.4413846666749,63.9353396001821,64.235978920128,653636.630216335,0.0,1.0
2020-09-16,68.39,69.21,68.33,68.99,312109,63.8531773015633,64.6187805386927,63.7971575525051,64.4133747921458,334284.610602727,0.0,1.0
2020-09-17,67.83,68.135,67.24,67.33,459123,63.330326310353,63.6150933680658,62.7794654446135,62.8634950682009,491744.080669753,0.0,1.0
2020-09-18,67.1,68.08,66.5139,68.08,492364,62.6487526968109,63.563741931429,62.1015331147602,63.563741931429,527346.882066205,0.0,1.0
2020-09-21,66.5,66.51,65.45,66.2,936226,62.0885552062284,62.0978918310714,61.108209597709,61.8084564609371,1002745.65567205,0.0,1.0
2020-09-22,67.24,67.34,66.315,66.88,308388,62.7794654446135,62.8728316930439,61.9158276466321,62.443346950264,330299.230379623,0.0,1.0
2020-09-23,65.67,67.36,65.6,67.32,291072,61.3136153442559,62.89150494273,61.2482589703546,62.8541584433578,311752.913813306,0.0,1.0
2020-09-24,65.65,66.28,64.8833,65.16,224659,61.4951193312047,62.08524766599,60.7769425148873,61.0361306263716,239837.949912164,0.2144,1.0
2020-09-25,66.71,66.895,65.36,65.51,192430,62.4880336722721,62.6613253261376,61.2234729548749,61.3639797012524,205431.416954574,0.0,1.0
2020-09-28,67.81,67.92,67.4015,67.61,365827,63.5184164790402,63.621454759717,63.1357697730722,63.3310741505369,390543.880737104,0.0,1.0
2020-09-29,67.5,67.97,67.4201,67.78,247864,63.2280358698601,63.6682903418428,63.153192609623,63.4903151297647,264610.781749356,0.0,1.0
2020-09-30,68.05,68.66,67.64,67.67,345605,63.7432272732441,64.3146213751791,63.3591754998124,63.3872768490879,368955.593496781,0.0,1.0
2020-10-01,68.58,68.79,68.17,68.57,592911,64.2396844437778,64.4363938887063,63.8556326703461,64.2303173273527,632970.674312496,0.0,1.0
2020-10-02,67.91,68.24,67.34,67.34,825256,63.6120876432918,63.9212024853222,63.0781620070574,63.0781620070574,881013.924181594,0.0,1.0
2020-10-05,69.07,69.07,68.34,68.34,234972,64.6986731486109,64.6986731486109,64.0148736495739,64.0148736495739,250847.741540561,0.0,1.0
2020-10-06,68.11,69.51,68.02,69.13,391547,63.7994299717951,65.1108262713181,63.7151259239686,64.7548758471619,418001.637033273,0.0,1.0
2020-10-07,69.2802,69.4091,68.68,68.74,235251,64.8955699358678,65.0163120665882,64.3333556080295,64.3895583065805,251145.592007382,0.0,1.0
2020-10-08,69.8,69.85,69.48,69.64,401983,65.3824726476479,65.4293082297737,65.0827249220426,65.2325987848453,429142.739082527,0.0,1.0
2020-10-09,70.39,70.5386,70.11,70.15,292092,65.9351325167326,66.0743278668105,65.672853256828,65.7103217225287,311827.019909034,0.0,1.0
2020-10-12,71.56,71.8686,70.9,71.0,292066,67.0310851384768,67.3201543513574,66.412855454416,66.5065266186676,311799.263234707,0.0,1.0
2020-10-13,71.22,71.57,71.0609,71.53,458349,66.7126031800212,67.040452254902,66.5635723576969,67.0029837892014,489317.073895506,0.0,1.0
2020-10-14,70.79,71.59,70.652,71.34,707372,66.3098171737392,67.0591864877523,66.1805509670719,66.8250085771232,755165.162781225,0.0,1.0
2020-10-15,70.77,70.84,69.89,69.95,662225,66.2910829408888,66.356652755865,65.4667766954744,65.5229793940254,706967.832940514,0.0,1.0
2020-10-16,70.72,71.358,70.7,71.04,319773,66.244247358763,66.8418693866885,66.2255131259127,66.5439950843683,341378.269988126,0.0,1.0
2020-10-19,69.67,71.12,69.47,70.95,364829,65.2607001341208,66.6189320157696,65.0733578056175,66.4596910365418,389478.451468692,0.0,1.0
2020-10-20,69.85,70.55,69.74,69.94,497398,65.4293082297737,66.0850063795352,65.3262699490969,65.5136122776002,531004.396042048,0.0,1.0
2020-10-21,69.71,70.29,69.6119,69.79,243028,65.2981685998214,65.841461352481,65.2062771876906,65.3731055312227,259448.040324462,0.0,1.0
2020-10-22,69.98,70.08,69.2303,69.79,569992,65.5510807433009,65.6447519075525,64.8488280249063,65.3731055312227,608503.165892904,0.0,1.0
2020-10-23,70.19,70.19,69.66,70.17,637198,65.7477901882293,65.7477901882293,65.2513330176956,65.729055955379,680249.898771609,0.0,1.0
2020-10-26,68.96,69.7,68.22,69.49,331815,64.5956348679341,65.2888014833963,63.9024682524719,65.0920920384678,354233.880459294,0.0,1.0
2020-10-27,68.78,69.14,68.735,69.08,232255,64.4270267722811,64.764242963587,64.3848747483679,64.7080402650361,247947.16907335,0.0,1.0
2020-10-28,66.5,67.68,66.38,67.6,358448,62.2913242273436,63.396643965513,62.1789188302416,63.3217070341117,382666.323050113,0.0,1.0
2020-10-29,67.08,67.719,66.202,66.56,394889,62.8346169800032,63.4331757195712,62.0121841578737,62.3475269258946,421569.437248739,0.0,1.0
2020-10-30,66.35,66.997,65.63,66.66,365811,62.1508174809662,62.7568699136743,61.4763850983543,62.4411980901463,390526.799706749,0.0,1.0
2020-11-02,67.07,67.5001,66.4227,67.08,393239,62.825249863578,63.2281295410243,62.2189164173771,62.8346169800032,419807.955993347,0.0,1.0
2020-11-03,68.4,68.72,67.7166,67.77,294382,64.0710763481249,64.3708240737301,63.4309276116291,63.4809480133395,314271.742378639,0.0,1.0
2020-11-04,70.02,70.84,69.29,69.51,422048,65.5885492090015,66.356652755865,64.9047497099645,65.1108262713181,450563.418712488,0.0,1.0
2020-11-05,71.39,71.7405,71.0735,71.18,239179,66.8718441592491,67.2001615899511,66.5753749243926,66.6751347143206,255338.984959612,0.0,1.0
2020-11-06,71.49,71.69,70.9548,71.34,262937,66.9655153235007,67.152857652004,66.4641872524259,66.8250085771232,280702.17990846,0.0,1.0
2020-11-09,71.18,74.03,71.18,73.9,509384,66.6751347143206,69.3447628954925,66.6751347143206,69.2229903819653,543800.222906973,0.0,1.0
2020-11-10,71.03,71.344,70.3488,71.03,297811,66.5346279679431,66.8287554236933,65.8965399970609,66.5346279679431,317932.420696662,0.0,1.0
2020-11-11,71.82,71.9967,71.47,71.58,329924,67.2746301655311,67.4401471127638,66.9467810906504,67.0498193713272,352215.116184176,0.0,1.0
2020-11-12,71.24,71.899,70.905,71.71,284076,66.7313374128716,67.3486303852899,66.4175390126286,67.1715918848543,303269.423701022,0.0,1.0
2020-11-13,72.17,72.29,71.55,71.67,241091,67.6024792404119,67.7148846375138,67.0217180220517,67.1341234191537,257380.168087072,0.0,1.0
2020-11-16,72.84,72.85,72.345,72.57,801753,68.2300760408979,68.2394431573231,67.7664037778522,67.9771638974184,855922.958154034,0.0,1.0
2020-11-17,72.51,72.77,72.14,72.52,735439,67.9209611988675,68.1645062259217,67.5743778911364,67.9303283152926,785128.492717638,0.0,1.0
2020-11-18,71.72,72.62,71.72,72.53,319943,67.1809590012795,68.0239994795443,67.1809590012795,67.9396954317178,341559.755935651,0.0,1.0
2020-11-19,72.12,72.18,71.39,71.6,226242,67.5556436582861,67.611846356837,66.8718441592491,67.0685536041775,241527.904352943,0.0,1.0
2020-11-20,71.7,72.19,71.7,72.1,201471,67.1622247684291,67.6212134732622,67.1622247684291,67.5369094254357,215083.266669724,0.0,1.0
2020-11-23,72.09,72.3396,71.6389,72.04,248286,67.5275423090106,67.7613455349827,67.1049916870714,67.4807067268847,265061.293924977,0.0,1.0
2020-11-24,72.88,73.0281,72.225,72.52,447903,68.2675445065985,68.4062715008552,67.6539983807503,67.9303283152926,478165.29620228,0.0,1.0
2020-11-25,72.92,72.9909,72.6384,72.9,454644,68.3050129722992,68.3714258277536,68.0412349737666,68.2862787394489,485361.747803853,0.0,1.0
2020-11-27,73.29,73.37,73.09,73.16,154010,68.6515962800303,68.7265332114316,68.464253951527,68.5298237665032,164415.592813875,0.0,1.0
2020-11-30,73.22,73.29,72.48,73.18,287219,68.5860264650541,68.6515962800303,67.892859849592,68.5485579993535,306624.778601444,0.0,1.0
2020-12-01,73.88,74.125,73.6549,73.83,243233,69.204256149115,69.4337505015315,68.9934023583845,69.1574205669892,259666.89102589,0.0,1.0
2020-12-02,73.82,73.83,73.4308,73.6,779246,69.148053450564,69.1574205669892,68.7834852792966,68.9419768892104,831895.286266092,0.0,1.0
2020-12-03,73.91,74.149,73.67,73.79,345187,69.2323574983905,69.4562315809519,69.0075467041865,69.1199521012885,368509.351578749,0.0,1.0
2020-12-04,74.41,74.44,74.03,74.04,268360,69.7007133196487,69.7288146689242,69.3447628954925,69.3541300119176,286491.581634514,0.0,1.0
2020-12-07,74.46,74.496,74.1729,74.32,298548,69.7475489017745,69.7812705209051,69.4786189892081,69.6164092718222,318719.215657404,0.0,1.0
2020-12-08,74.72,74.81,74.1531,74.22,344852,69.9910939288288,70.0753979766553,69.4600720986862,69.5227381075706,368151.717505684,0.0,1.0
2020-12-09,73.9,74.87,73.7219,74.8,228167,69.2229903819653,70.1316006752063,69.0561620384331,70.0660308602301,243582.965817567,0.0,1.0
2020-12-10,73.97,74.14,73.43,73.64,230700,69.2885601969415,69.4478011761693,68.7827359099826,68.9794453549111,246287.106435692,0.0,1.0
2020-12-11,73.87,73.97,73.3,73.68,258223,69.1948890326898,69.2885601969415,68.6609633964555,69.0169138206117,275669.681340025,0.0,1.0
2020-12-14,73.76,74.7179,73.76,74.39,272846,69.091850752013,69.9891268343795,69.091850752013,69.6819790867984,291280.675520385,0.0,1.0
2020-12-15,74.72,74.72,74.14,74.31,244074,69.9910939288288,69.9910939288288,69.4478011761693,69.6070421553971,260564.712683941,0.0,1.0
2020-12-16,74.9,75.068,74.5942,74.75,321783,70.1597020244818,70.3170695804245,69.8732556042002,70.0191952781043,343524.074426512,0.0,1.0
2020-12-17,75.46,75.46,75.1801,75.24,368328,70.684260544291,70.684260544291,70.4220749555506,70.4781839829374,393213.859294519,0.0,1.0
2020-12-18,75.32,75.61,74.8507,75.61,242363,70.5531209143387,70.8247672906684,70.1135221405057,70.8247672906684,258738.110000319,0.0,1.0
2020-12-21,75.1,75.185,73.8948,74.54,290932,70.3470443529851,70.426664842599,69.2181194814242,69.8224858331759,310588.645208274,0.0,1.0
2020-12-22,75.1,75.2776,74.8066,75.17,273577,70.3470443529851,70.513404340696,70.0722131570707,70.4126141679612,292061.065094744,0.0,1.0
2020-12-23,74.99,75.4509,74.99,75.33,339563,70.2440060723082,70.6757364683441,70.2440060723082,70.5624880307638,362505.369408856,0.0,1.0
2020-12-24,75.06,75.07,74.7623,74.91,139508,70.5454679802193,70.5548665237818,70.2656733383633,70.4044898267816,148435.764618305,0.25183,1.0
2020-12-28,75.48,75.64,75.29,75.61,298585,70.9402068098449,71.0905835068451,70.7616344821571,71.0623878761575,317692.840400239,0.0,1.0
2020-12-29,75.21,75.887,75.0958,75.8,264359,70.686446133657,71.3227275328391,70.5791147661731,71.2409602038452,281276.559758082,0.0,1.0
2020-12-30,75.28,75.579,75.25,75.45,368554,70.7522359385946,71.0332523911137,70.7240403079071,70.9120111791573,392139.481557579,0.0,1.0
2020-12-31,75.69,75.78,75.09,75.29,233067,71.1375762246576,71.2221631167202,70.5736636109069,70.7616344821571,247982.039397701,0.0,1.0
2021-01-04,74.7,75.9,73.8781,75.9,511081,70.2071204119689,71.3349456394704,69.434654116566,71.3349456394704,543787.446002293,0.0,1.0
2021-01-05,75.1,75.21,74.43,74.47,309884,70.5830621544694,70.686446133657,69.953359735781,69.9909539100311,329714.915868472,0.0,1.0
2021-01-06,75.36,76.0539,74.5533,74.57,308026,70.8274242870947,71.4795892248975,70.0692437779068,70.0849393456562,327738.013822275,0.0,1.0
2021-01-07,76.54,76.73,75.8833,75.91,336664,71.9364524274712,72.1150247551589,71.319250071721,71.3443441830329,358208.692400844,0.0,1.0
2021-01-08,77.07,77.1073,76.295,76.95,582844,72.4345752362843,72.4696318037725,71.7061881101896,72.3217927135342,620142.893548695,0.0,1.0
2021-01-11,76.64,77.0641,76.39,76.39,381077,72.0304378630963,72.4290300955825,71.7954742740335,71.7954742740335,405463.886468516,0.0,1.0
2021-01-12,76.72,76.8927,76.215,76.71,429891,72.1056262115964,72.267939058921,71.6309997616895,72.0962276680339,457401.720958853,0.0,1.0
2021-01-13,76.79,76.99,76.5061,76.69,507293,72.171416016534,72.3593868877842,71.9045913647943,72.0774305809089,539757.034295623,0.0,1.0
2021-01-14,76.45,77.06,76.4221,76.91,370765,71.8518655354086,72.4251766927218,71.8256435988692,72.2841985392841,394491.97371266,0.0,1.0
2021-01-15,76.12,76.43,75.6601,76.31,287862,71.5417135978457,71.8330684482836,71.1094745794057,71.7202859255334,306283.62584622,0.0,1.0
2021-01-19,76.69,76.78,76.3173,76.62,1100194,72.0774305809089,72.1620174729715,71.727146862334,72.0116407759713,1170600.52196628,0.0,1.0
2021-01-20,77.75,77.9,77.05,77.16,954462,73.0736761985352,73.2146543519729,72.4157781491593,72.519162128347,1015542.45469161,0.0,1.0
2021-01-21,77.89,78.06,77.651,77.9,513762,73.2052558084104,73.3650310489731,72.9806306172663,73.2146543519729,546640.015639458,0.0,1.0
2021-01-22,77.69,77.89,77.4512,77.54,443690,73.0172849371601,73.2052558084104,72.7928477168873,72.8763067837224,472083.783033917,0.0,1.0
2021-01-25,77.99,78.16,76.9701,77.79,340243,73.2992412440355,73.4590164845982,72.3406837860949,73.1112703727853,362016.729227183,0.0,1.0
2021-01-26,77.85,78.16,77.73,78.11,337044,73.1676616341603,73.4590164845982,73.0548791114102,73.4120237667857,358613.010365083,0.0,1.0
2021-01-27,75.99,77.17,75.56,77.09,359722,71.419532531533,72.5285606719095,71.015395158345,72.4533723234094,382742.280872967,0.0,1.0
2021-01-28,76.51,77.33,76.26,76.3,342479,71.9082567967836,72.6789373689097,71.6732932077208,71.7108873819709,364395.821248333,0.0,1.0
2021-01-29,75.1,76.33,74.71,76.2,664129,70.5830621544694,71.7390830126584,70.2165189555314,71.6169019463458,706629.698083194,0.0,1.0
2021-02-01,76.35,76.5381,75.345,75.84,396493,71.7578800997834,71.9346667041943,70.8133264717509,71.2785543780953,421866.427880878,0.0,1.0
2021-02-02,77.39,77.678,77.0015,77.03,432533,72.7353286302848,73.0060066848851,72.3701952128811,72.3969810620343,460212.794804952,0.0,1.0
2021-02-03,77.28,77.64,77.05,77.59,326585,72.6319446510971,72.9702922193476,72.4157781491593,72.923299501535,347484.690396745,0.0,1.0
2021-02-04,78.14,78.14,77.465,77.52,406077,73.4402193974732,73.4402193974732,72.8058177070036,72.8575096965974,432063.752536825,0.0,1.0
2021-02-05,78.56,78.6318,78.25,78.5,405611,73.8349582270987,73.9024397698776,73.5436033766608,73.7785669657237,431567.931033312,0.0,1.0
2021-02-08,79.11,79.11,78.69,78.85,272985,74.3518781230369,74.3518781230369,73.9571392934114,74.1075159904116,290454.577546291,0.0,1.0
2021-02-09,79.18,79.3,78.97,78.97,394473,74.4176679279745,74.5304504507247,74.2202985131617,74.2202985131617,419717.158702559,0.0,1.0
2021-02-10,79.17,79.5877,78.6977,79.58,342513,74.408269384412,74.8008465490181,73.9643761719545,74.793609670475,364431.997066186,0.0,1.0
2021-02-11,79.35,79.483,78.905,79.45,301335,74.5774431685372,74.7024437979186,74.1592079800054,74.6714286041623,320618.825667753,0.0,1.0
2021-02-12,79.77,79.8,79.2,79.23,278251,74.9721819981627,75.0003776288503,74.4364650150995,74.4646606457871,296057.57333492,0.0,1.0
2021-02-16,79.51,80.07,79.35,80.07,552144,74.7278198655374,75.2541383050381,74.5774431685372,75.2541383050381,587478.258016812,0.0,1.0
2021-02-17,79.46,79.47,78.78,79.03,454650,74.6808271477249,74.6902256912874,74.041726185474,74.2766897745368,483745.164318263,0.0,1.0
2021-02-18,79.19,79.3693,78.55,78.84,515554,74.427066471537,74.5955823576129,73.8255596835362,74.0981174468491,548546.694039235,0.0,1.0
2021-02-19,79.0,79.54,78.94,79.42,1452412,74.2484941438493,74.756015496225,74.1921028824742,74.6432329734748,1545358.58704018,0.0,1.0
2021-02-22,77.99,78.56,77.99,78.41,457670,73.2992412440355,73.8349582270987,73.2992412440355,73.693980073661,486958.428139315,0.0,1.0
2021-02-23,77.89,78.2001,76.42,77.37,699354,73.2052558084104,73.4967046442839,71.823669904721,72.7165315431597,744108.909373441,0.0,1.0
2021-02-24,78.56,78.64,77.2608,77.69,1086291,73.8349582270987,73.9101465755988,72.6138994474571,73.0172849371601,1155807.80444837,0.0,1.0
2021-02-25,76.51,78.65,76.28,78.23,1382774,71.9082567967836,73.9195451191613,71.6920902948459,73.5248062895358,1471264.12810959,0.0,1.0
2021-02-26,76.32,77.3,75.85,76.98,1328941,71.7296844690959,72.6507417382221,71.2879529216578,72.3499883442217,1413986.10450737,0.0,1.0
2021-03-01,78.16,78.3977,77.34,77.34,323114,73.4590164845982,73.6824198650791,72.6883359124722,72.6883359124722,343791.564991821,0.0,1.0
2021-03-02,77.45,78.3,77.39,78.3,513092,72.7917198916598,73.5905960944734,72.7353286302848,73.5905960944734,545927.139228828,0.0,1.0
2021-03-03,76.08,77.34,76.06,77.31,569993,71.5041194235956,72.6883359124722,71.4853223364706,72.6601402817846,606469.498394941,0.0,1.0
2021-03-04,74.93,76.489,74.03,75.91,480238,70.4232869139067,71.8885198553024,69.5774179932805,71.3443441830329,510970.659236499,0.0,1.0
2021-03-05,76.29,76.51,74.0,75.67,452027,71.7014888384084,71.9082567967836,69.549222362593,71.1187791375326,480954.306370377,0.0,1.0
2021-03-08,75.83,77.0793,75.81,76.49,399196,71.2691558345328,72.4433158817975,71.2503587474078,71.8894597096586,424742.405400184,0.0,1.0
2021-03-09,77.13,77.63,76.73,76.73,1056094,72.4909664976594,72.960893675785,72.1150247551589,72.1150247551589,1123678.35822178,0.0,1.0
2021-03-10,77.5,77.87,77.3029,77.69,351171,72.8387126094724,73.1864587212854,72.6534673158553,73.0172849371601,373644.062682963,0.0,1.0
2021-03-11,78.5,78.85,78.04,78.12,517909,73.7785669657237,74.1075159904116,73.3462339618481,73.4214223103482,551052.401422869,0.0,1.0
2021-03-12,78.46,78.52,77.85,78.04,266539,73.7409727914736,73.7973640528487,73.1676616341603,73.3462339618481,283596.068079238,0.0,1.0
2021-03-15,79.14,79.2,78.25,78.6,489413,74.3800737537245,74.4364650150995,73.5436033766608,73.8725524013488,520732.810083568,0.0,1.0
2021-03-16,79.08,79.539,78.8203,79.35,337952,74.3236824923494,74.7550756418687,74.0796023160309,74.5774431685372,359579.117500683,0.0,1.0
2021-03-17,79.22,79.45,78.36,78.73,512384,74.4552621022246,74.6714286041623,73.6469873558485,73.9947334676614,545173.831021773,0.0,1.0
2021-03-18,77.97,79.0,77.84,78.66,583217,73.2804441569105,74.2484941438493,73.1582630905978,73.9289436627239,620539.763550434,0.0,1.0
2021-03-19,78.12,78.47,77.56,78.05,247157,73.4214223103482,73.7503713350361,72.8951038708475,73.3556325054106,262973.7239138,0.0,1.0
2021-03-22,78.88,79.13,78.17,78.17,257187,74.1357116210991,74.3706752101619,73.4684150281607,73.4684150281607,273645.590180405,0.0,1.0
2021-03-23,78.27,79.1,78.14,78.79,332303,73.5624004637858,74.3424795794744,73.4402193974732,74.0511247290365,353568.611763889,0.0,1.0
2021-03-24,77.6,78.6618,77.6,78.56,259913,72.9326980450975,73.9306354005651,72.9326980450975,73.8349582270987,276546.039576494,0.0,1.0
2021-03-25,77.72,77.85,76.63,76.98,307856,73.2585737460405,73.3811112471597,72.231143928964,72.5610525858235,326604.342625401,0.22673,1.0
2021-03-26,78.98,79.03,77.79,77.9,297861,74.4462449107344,74.4933747188572,73.3245554774124,73.4282410552825,316000.649975133,0.0,1.0
2021-03-29,78.89,79.089,78.35,78.7,297860,74.3614112561135,74.5489878924421,73.8524093283875,74.1823179852469,315999.589075418,0.0,1.0
2021-03-30,78.62,78.76,78.28,78.57,272374,74.1069102922505,74.2388737549942,73.7864275970156,74.0597804841277,288961.498941878,0.0,1.0
2021-03-31,79.12,79.49,78.85,78.85,246685,74.5782083734782,74.9269689535867,74.3237074096152,74.3237074096152,261708.046166217,0.0,1.0
2021-04-01,80.03,80.03,79.55,79.57,430258,75.4359708813127,75.4359708813127,74.9835247233341,75.0023766465832,456460.589526661,0.0,1.0
2021-04-05,81.15,81.21,80.5692,80.57,320874,76.4916785832629,76.5482343530102,75.9442187321087,75.9449728090387,340415.135113763,0.0,1.0
2021-04-06,81.12,81.45,81.0,81.05,316348,76.4634006983892,76.7744574319995,76.3502891588945,76.3974189670173,335613.503004198,0.0,1.0
2021-04-07,81.13,81.28,80.9643,81.12,303524,76.4728266600137,76.6142160843821,76.3166384758949,76.4634006983892,322008.525060522,0.0,1.0
2021-04-08,81.67,81.67,81.3705,81.5,211375,76.9818285877397,76.9818285877397,76.6995210370843,76.8215872401223,224247.677233655,0.0,1.0
2021-04-09,82.26,82.27,81.58,81.58,311595,77.5379603235885,77.547386285213,76.8969949331187,76.8969949331187,330571.046659352,0.0,1.0
2021-04-12,82.3,82.315,81.945,82.12,234099,77.5756641700867,77.5898031125235,77.241042532415,77.4059968608447,248355.562354684,0.0,1.0
2021-04-13,82.59,82.66,82.26,82.27,217172,77.8490170571988,77.9149987885706,77.5379603235885,77.547386285213,230397.712880839,0.0,1.0
2021-04-14,82.17,82.77,82.1,82.59,345439,77.4531266689675,78.0186843664407,77.3871449375956,77.8490170571988,366476.136609895,0.0,1.0
2021-04-15,83.2,83.259,82.7,82.74,317725,78.4240007162966,78.4796138898815,77.9527026350689,77.9904064815671,337074.361911593,0.0,1.0
2021-04-16,83.48,83.5601,83.17,83.44,245384,78.6879276417841,78.7634295943968,78.3957228314229,78.6502237952859,260327.815637153,0.0,1.0
2021-04-19,82.93,83.3499,82.662,83.3,551398,78.1694997524336,78.5652958810487,77.9168839808956,78.5182603325422,584977.980987737,0.0,1.0
2021-04-20,82.45,82.97,82.18,82.71,544458,77.717053594455,78.2072035989318,77.462552630592,77.9621285966934,577615.33696644,0.0,1.0
2021-04-21,83.19,83.23,82.36,82.36,729486,78.414574754672,78.4522786011703,77.632219939834,77.632219939834,773911.489412041,0.0,1.0
2021-04-22,82.6,83.47,82.3701,83.2,536598,77.8584430188233,78.6785016801596,77.6417401610748,78.4240007162966,569276.66520745,0.0,1.0
2021-04-23,83.47,83.73,82.77,82.77,538140,78.6785016801596,78.923576682398,78.0186843664407,78.0186843664407,570912.572567801,0.0,1.0
2021-04-26,83.61,83.74,83.4,83.66,3105177,78.8104651429034,78.9330026440226,78.6125199487877,78.8575949510261,3294281.39396508,0.0,1.0
2021-04-27,83.52,83.6998,83.36,83.69,365938,78.7256314882824,78.8951102782919,78.5748161022895,78.8858728358998,388223.519865306,0.0,1.0
2021-04-28,83.37,83.7226,83.32,83.6,518608,78.584242063914,78.9166014707958,78.5371122557913,78.8010391812788,550191.079336683,0.0,1.0
2021-04-29,83.77,83.97,83.15,83.97,433421,78.9612805288962,79.1497997613873,78.3768709081738,79.1497997613873,459816.21532484,0.0,1.0
2021-04-30,83.18,83.55,83.0499,83.32,259668,78.4051487930475,78.753909373156,78.282517032312,78.5371122557913,275481.707164559,0.0,1.0
2021-05-03,83.28,83.63,83.23,83.63,273892,78.499408409293,78.8293170661525,78.4522786011703,78.8293170661525,290571.944709073,0.0,1.0
2021-05-04,82.73,82.9,81.9,82.9,496511,77.9809805199425,78.14122186756,77.1986257051045,78.14122186756,526748.378336886,0.0,1.0
2021-05-05,82.56,83.09,82.46,83.05,305200,77.8207391723251,78.3203151384265,77.7264795560795,78.2826112919283,323786.592982668,0.0,1.0
2021-05-06,83.07,83.11,82.1186,82.57,356020,78.3014632151774,78.3391670616756,77.4046772262172,77.8301651339496,377701.516493085,0.0,1.0
2021-05-07,83.77,83.9796,83.3,83.3,222299,78.9612805288962,79.1588486845469,78.5182603325422,78.5182603325422,235836.94571905,0.0,1.0
2021-05-10,83.01,83.87,82.97,83.81,273515,78.2449074454301,79.0555401451418,78.2072035989318,78.9989843753945,290171.985516561,0.0,1.0
2021-05-11,82.38,82.4849,81.5,81.92,276275,77.6510718630831,77.7499502005247,76.8215872401223,77.2174776283536,293100.068729642,0.0,1.0
2021-05-12,80.46,81.85,80.34,81.71,479743,75.8412872311686,77.1514958969817,75.7281756916739,77.0195324342379,508959.211917707,0.0,1.0
2021-05-13,81.47,81.8,80.85,80.85,295386,76.7933093552486,77.1043660888589,76.2088997345262,76.2088997345262,313374.923180794,0.0,1.0
2021-05-14,82.65,82.87,82.02,82.02,3833682,77.9055728269461,78.1129439826863,77.3117372445991,77.3117372445991,4067152.14075682,0.0,1.0
2021-05-17,82.41,82.65,82.0119,82.45,838674,77.6793497479568,77.9055728269461,77.3041022156832,77.717053594455,889749.007480819,0.0,1.0
2021-05-18,81.88,82.6378,81.82,82.5,490114,77.1797737818554,77.8940731537641,77.123218012108,77.7641834025778,519961.802860771,0.0,1.0
2021-05-19,81.69,81.7199,80.6216,80.79,472022,77.0006805109888,77.0288641362462,75.9936107710214,76.1523439647789,500768.005219086,0.0,1.0
2021-05-20,82.69,82.94,81.87,81.87,215877,77.9432766734443,78.1789257140582,77.1703478202308,77.1703478202308,229023.847750064,0.0,1.0
2021-05-21,82.61,83.28,82.56,83.04,243263,77.8678689804479,78.499408409293,77.8207391723251,78.2731853303037,258077.647341883,0.0,1.0
2021-05-24,83.38,83.65,83.09,83.09,409022,78.5936680255386,78.8481689894016,78.3203151384265,78.3203151384265,433931.323181379,0.0,1.0
2021-05-25,83.25,83.68,83.1699,83.65,385539,78.4711305244194,78.8764468742752,78.3956285718067,78.8481689894016,409018.215176752,0.0,1.0
2021-05-26,83.46,83.579,83.298,83.42,255265,78.669075718535,78.7812446618672,78.5163751402172,78.6313718720368,270810.565719924,0.0,1.0
2021-05-27,83.54,83.81,83.53,83.71,239014,78.7444834115315,78.9989843753945,78.7350574499069,78.9047247591489,253569.88445334,0.0,1.0
2021-05-28,83.64,83.97,83.64,83.86,290229,78.838743027777,79.1497997613873,78.838743027777,79.0461141835172,307903.863351136,0.0,1.0
2021-06-01,83.53,84.15,83.4,84.15,475671,78.7350574499069,79.3194670706293,78.6125199487877,79.3194670706293,504639.228278698,0.0,1.0
2021-06-02,83.63,83.78,83.41,83.63,321126,78.8293170661525,78.9707064905208,78.6219459104123,78.8293170661525,340682.481841914,0.0,1.0
2021-06-03,83.28,83.51,82.7901,83.09,272221,78.499408409293,78.7162055266578,78.0376305493061,78.3203151384265,288799.181285501,0.0,1.0
2021-06-04,84.05,84.1399,83.73,83.74,235962,79.2252074543838,79.3099468493885,78.923576682398,78.9330026440226,250332.018523513,0.0,1.0
2021-06-07,84.09,84.14,83.91,84.05,308394,79.262911300882,79.3100411090048,79.09324399164,79.2252074543838,327175.106672008,0.0,1.0
2021-06-08,84.18,84.34,83.78,84.3,363144,79.347744955503,79.4985603414959,78.9707064905208,79.4608564949976,385259.36606192,0.0,1.0
2021-06-09,84.07,84.56,84.04,84.41,316897,79.2440593776329,79.7059314972361,79.2157814927592,79.5645420728677,336195.936947669,0.0,1.0
2021-06-10,84.49,84.63,84.05,84.28,244516,79.6399497658642,79.7719132286079,79.2252074543838,79.4420045717485,259406.954684633,0.0,1.0
2021-06-11,84.8,84.8,84.44,84.66,243116,79.9321545762254,79.9321545762254,79.5928199577414,79.8001911134816,257921.695083795,0.0,1.0
2021-06-14,84.93,84.93,84.5201,84.77,209365,80.0546920773446,80.0546920773446,79.6683219103541,79.9038766913517,222115.268806738,0.0,1.0
2021-06-15,84.67,85.0,84.54,85.0,259630,79.8096170751062,80.1206738087165,79.687079573987,80.1206738087165,275441.392975393,0.0,1.0
2021-06-16,84.23,84.77,83.76,84.73,283722,79.3948747636258,79.9038766913517,78.9518545672717,79.8661728448535,301000.588906384,0.0,1.0
2021-06-17,84.43,84.61,83.86,84.14,216727,79.5833939961169,79.7530613053588,79.0461141835172,79.3100411090048,229925.612507715,0.0,1.0
2021-06-18,83.48,83.9371,83.44,83.92,183195,78.6879276417841,79.1187883476425,78.6502237952859,79.1026699532646,194351.523268217,0.0,1.0
2021-06-21,84.48,84.54,83.615,83.77,211060,79.6305238042396,79.687079573987,78.8151781237156,78.9612805288962,223913.493823466,0.0,1.0
2021-06-22,85.03,85.219,84.45,84.54,3152456,80.1489516935901,80.3271023682942,79.602245919366,79.687079573987,3344439.67158509,0.0,1.0
2021-06-23,84.98,85.2269,84.95,85.14,199114,80.1018218854674,80.3345488779776,80.0735440005937,80.2526372714602,211239.985829459,0.0,1.0
2021-06-24,85.19,85.34,85.16,85.17,205438,80.5096832449619,80.6514422834258,80.4813314372691,80.4907820398333,217380.848049668,0.2227,1.0
2021-06-25,85.49,85.595,85.361,85.4,167587,80.7932013218898,80.8924326488145,80.6712885488108,80.7081458988114,177329.433610626,0.0,1.0
2021-06-28,85.97,85.9999,85.595,85.75,292995,81.2468302449744,81.2750875466416,80.8924326488145,81.0389169885606,310027.850613385,0.0,1.0
2021-06-29,86.07,86.194,85.97,86.03,243162,81.3413362706171,81.4585237424139,81.2468302449744,81.30353386036,257297.879523036,0.0,1.0
2021-06-30,86.03,86.13,85.96,86.0,225989,81.30353386036,81.3980398860026,81.2373796424102,81.2751820526672,239126.551416469,0.0,1.0
2021-07-01,86.42,86.42,86.07,86.09,249399,81.6721073603663,81.6721073603663,81.3413362706171,81.3602374757456,263897.458711335,0.0,1.0
2021-07-02,87.01,87.1,86.612,86.63,202913,82.2296929116578,82.3147483347362,81.8535589296002,81.8705700142158,214709.060739992,0.0,1.0
2021-07-06,86.92,87.11,86.4,87.06,243958,82.1446374885795,82.3241989373005,81.6532061552378,82.2769459244792,258140.153859077,0.0,1.0
2021-07-07,87.32,87.366,86.72,87.19,255312,82.52266159115,82.5661343629456,81.9556254372942,82.3998037578146,270154.202617125,0.0,1.0
2021-07-08,86.54,86.75,85.9,86.04,833985,81.7855145911375,81.983977244987,81.1806760270246,81.3129844629243,882467.540380566,0.0,1.0
2021-07-09,87.4,87.471,86.81,86.81,347618,82.5982664116641,82.6653656898704,82.0406808603726,82.0406808603726,367826.281590211,0.0,1.0
2021-07-12,87.68,87.69,87.3901,87.49,188253,82.8628832834635,82.8723338860278,82.5889103151255,82.6833218347425,199196.822340045,0.0,1.0
2021-07-13,87.33,87.81,87.25,87.48,193431,82.5321121937143,82.9857411167989,82.4565073732002,82.6738712321782,204675.838058662,0.0,1.0
2021-07-14,87.39,87.75,87.161,87.68,190384,82.5888158090999,82.9290375014134,82.3723970103782,82.8628832834635,201451.705016054,0.0,1.0
2021-07-15,87.05,87.2864,86.69,87.14,385845,82.2674953219149,82.4909075665341,81.9272736296014,82.3525507449933,408275.554258338,0.0,1.0
2021-07-16,86.56,87.42,86.5286,87.42,202885,81.804415796266,82.6171676167927,81.7747409042142,82.6171676167927,214679.432999528,0.0,1.0
2021-07-19,85.6,85.79,85.0201,85.63,352269,80.8971579500967,81.0767193988177,80.349117507395,80.9255097577895,372747.660907956,0.0,1.0
2021-07-20,86.75,87.05,85.656,85.79,295283,81.983977244987,82.2674953219149,80.9500813244566,81.0767193988177,312448.860262708,0.0,1.0
2021-07-21,87.42,87.42,86.96,87.02,405043,82.6171676167927,82.6171676167927,82.1824398988365,82.2391435142221,428589.602880586,0.0,1.0
2021-07-22,87.66,87.72,87.311,87.41,253600,82.843982078335,82.9006856937206,82.5141560488422,82.6077170142284,268342.677914485,0.0,1.0
2021-07-23,88.68,88.78,87.92,88.11,221997,83.8079435398899,83.9024495655325,83.0896977450058,83.2692591937269,234902.482133209,0.0,1.0
2021-07-26,88.77,88.81,88.54,88.64,309147,83.8929989629682,83.9308013732253,83.6756351039902,83.7701411296328,327118.824326614,0.0,1.0
2021-07-27,88.3,88.57,87.696,88.57,582742,83.4488206424479,83.703986911683,82.8780042475663,83.703986911683,616618.883332976,0.0,1.0
2021-07-28,88.39,88.649,88.14,88.42,398000,83.5338760655262,83.7786466719407,83.2976110014196,83.562227873219,421137.168020367,0.0,1.0
2021-07-29,88.74,89.01,88.53,88.53,247584,83.8646471552754,84.1198134245106,83.6661845014259,83.6661845014259,261976.946249132,0.0,1.0
2021-07-30,88.29,88.6292,88.05,88.14,208435,83.4393700398836,83.7599344788634,83.2125555783413,83.2976110014196,220552.074412877,0.0,1.0
2021-08-02,88.26,88.91,88.1816,88.76,201317,83.4110182321908,84.0253073988679,83.336925508087,83.883548360404,213020.279533558,0.0,1.0
2021-08-03,88.93,88.97,87.99,88.41,254989,84.0442086039965,84.0820110142535,83.1558519629557,83.5527772706548,269812.425468204,0.0,1.0
2021-08-04,88.6,88.88,88.5101,88.68,290291,83.7323387193758,83.9969555911751,83.647377802323,83.8079435398899,307166.657391458,0.0,1.0
2021-08-05,89.04,89.08,88.815,88.85,171283,84.1481652322034,84.1859676424604,83.9355266745074,83.9686037834824,181240.29535184,0.0,1.0
2021-08-06,89.06,89.2432,88.9,89.08,199895,84.1670664373319,84.3402014763092,84.0158567963037,84.1859676424604,211515.613571435,0.0,1.0
2021-08-09,89.08,89.2298,88.91,89.12,260987,84.1859676424604,84.3275376688731,84.0253073988679,84.2237700527175,276159.110728973,0.0,1.0
2021-08-10,89.13,89.36,89.06,89.19,389786,84.2332206552817,84.4505845142598,84.1670664373319,84.2899242706673,412445.65872861,0.0,1.0
2021-08-11,89.4,89.43,89.13,89.43,194865,84.4883869245169,84.5167387322096,84.2332206552817,84.5167387322096,206193.201623841,0.0,1.0
2021-08-12,89.62,89.6279,89.1601,89.38,333510,84.6963001809307,84.7037661569564,84.2616669690002,84.4694857193883,352898.132930835,0.0,1.0
2021-08-13,89.78,89.78,89.53,89.72,169901,84.8475098219589,84.8475098219589,84.6112447578523,84.7908062065733,179777.954733237,0.0,1.0
2021-08-16,90.06,90.06,89.23,89.54,914930,85.1121266937583,85.1121266937583,84.3277266809244,84.6206953604165,968118.163660487,0.0,1.0
2021-08-17,89.37,89.5461,88.7892,89.49,379084,84.4600351168241,84.6264602279807,83.9111441198916,84.5734423475952,401121.513069931,0.0,1.0
2021-08-18,88.46,89.58,88.455,89.18,242942,83.6000302834761,84.6584977706736,83.5953049821939,84.2804736681031,257065.090133678,0.0,1.0
2021-08-19,88.65,88.96,87.7327,87.86,470430,83.7795917321971,84.0725604116893,82.9126879589772,83.0329941296202,497777.783798545,0.0,1.0
2021-08-20,89.36,89.48,88.715,88.83,181902,84.4505845142598,84.563991745031,83.8410206488648,83.9497025783538,192476.615922715,0.0,1.0
2021-08-23,90.05,90.31,89.76,89.76,316723,85.102676091194,85.3483917578648,84.8286086168304,84.8286086168304,335135.244389233,0.0,1.0
2021-08-24,90.2,90.38,90.05,90.26,303813,85.2444351296579,85.4145459758147,85.102676091194,85.3011387450435,321474.739768271,0.0,1.0
2021-08-25,90.43,90.58,90.245,90.33,1785303,85.461798988636,85.6035580271,85.2869628411971,85.3672929629934,1889089.06904087,0.0,1.0
2021-08-26,89.91,90.42,89.91,90.42,330122,84.9703676552943,85.4523483860717,84.9703676552943,85.4523483860717,349313.176334722,0.0,1.0
2021-08-27,90.66,90.78,90.1,90.14,207592,85.6791628476141,85.7925700783852,85.1499291040153,85.1877315142724,219660.067798201,0.0,1.0
2021-08-30,91.07,91.2693,90.815,90.87,735239,86.0666375527489,86.2549880618547,85.8256471873602,85.8776255014636,777981.08110082,0.0,1.0
2021-08-31,90.91,91.15,90.85,91.15,294190,85.9154279117207,86.142242373263,85.8587242963351,86.142242373263,311292.320251034,0.0,1.0
2021-09-01,90.97,91.2519,90.9212,91.11,348507,85.9721315271062,86.2385440133928,85.9260125865926,86.1044399630059,368766.962349935,0.0,1.0
2021-09-02,91.27,91.41,91.025,91.23,267605,86.2556496040341,86.3879580399338,86.0241098412097,86.2178471937771,283161.838814297,0.0,1.0
2021-09-03,91.34,91.43,91.03,91.11,184883,86.321803821984,86.4068592450624,86.0288351424918,86.1044399630059,195630.912148516,0.0,1.0
2021-09-07,90.83,91.32,90.73,91.32,233238,85.8398230912066,86.3029026168555,85.7453170655639,86.3029026168555,246796.961795815,0.0,1.0
2021-09-08,90.68,90.8,90.32,90.73,339829,85.6980640527426,85.8114712835138,85.3578423604291,85.7453170655639,359584.47907335,0.0,1.0
2021-09-09,90.32,90.97,90.2896,90.63,300913,85.3578423604291,85.9721315271062,85.3291125286337,85.6508110399213,318406.152363097,0.0,1.0
2021-09-10,89.69,90.7,89.64,90.67,268359,84.7624543988805,85.7169652578711,84.7152013860592,85.6886134501783,283959.671539642,0.0,1.0
2021-09-13,89.7,90.26,89.285,90.23,314152,84.7719050014448,85.3011387450435,84.3797049950278,85.2727869373507,332414.782934508,0.0,1.0
2021-09-14,89.28,90.02,89.09,89.98,247187,84.3749796937457,85.0743242835012,84.1954182450247,85.0365218732442,261556.867214699,0.0,1.0
2021-09-15,89.99,90.09,89.095,89.34,246623,85.0459724758084,85.140478501451,84.2001435463068,84.4316833091313,260960.079871073,0.0,1.0
2021-09-16,89.98,90.16,89.34,89.93,199030,85.0365218732442,85.2066327194009,84.4316833091313,84.9892688604228,210600.328017823,0.0,1.0
2021-09-17,89.14,89.869,89.06,89.83,201535,84.242671257846,84.9316201847808,84.1670664373319,84.8947628347802,213250.95265574,0.0,1.0
2021-09-20,87.62,88.18,86.63,87.81,576022,82.8061796680779,83.3354134116767,81.8705700142158,82.9857411167989,609508.225621678,0.0,1.0
2021-09-21,87.64,88.3758,87.4737,88.09,265223,82.8250808732065,83.520456209885,82.6679173525628,83.2503579885983,280641.364607703,0.0,1.0
2021-09-22,88.29,88.71,87.8351,88.02,210780,83.4393700398836,83.8362953475827,83.0094621292352,83.1842037706485,223033.397676716,0.0,1.0
2021-09-23,89.34,89.6983,88.68,88.68,200614,84.4316833091313,84.7702983990088,83.8079435398899,83.8079435398899,212276.411621201,0.0,1.0
2021-09-24,89.1,89.28,88.72,88.72,211526,84.4399998393878,84.6105856976492,84.0798741386138,84.0798741386138,223199.510135582,0.2488,1.0
2021-09-27,88.82,89.0413,88.62,88.84,282732,84.1746440598701,84.3843698956103,83.9851042173574,84.1935980441214,298335.163997113,0.0,1.0
2021-09-28,86.97,88.23,86.8401,88.17,295178,82.421400516628,83.6155015244578,82.2982943889161,83.558639571704,311468.022856769,0.0,1.0
2021-09-29,87.07,87.6041,87.02,87.27,234080,82.5161704378844,83.0223365873144,82.4687854772562,82.705710280397,246998.20037507,0.0,1.0
2021-09-30,86.03,87.53,85.98,87.36,394421,81.5305632568186,82.9521120756635,81.4831782961904,82.7910032095277,416187.957920948,0.0,1.0
2021-10-01,86.87,87.23,85.495,86.34,406726,82.3266305953717,82.6678023118945,81.0235441780972,81.8243500127132,429172.03539709,0.0,1.0
2021-10-04,85.66,86.63,85.18,86.55,283165,81.1799145481701,82.0991827843565,80.7250189261398,82.0233668473515,298792.060018826,0.0,1.0
2021-10-05,86.52,86.9747,85.79,85.98,492334,81.9949358709746,82.4258547029271,81.3031154458034,81.4831782961904,519504.49411936,0.0,1.0
2021-10-06,86.87,86.89,85.5,85.8,1520462,82.3266305953717,82.345584579623,81.02828267416,81.312592437929,1604371.91446804,0.0,1.0
2021-10-07,87.68,88.26,87.51,87.51,412729,83.094266957548,83.6439325008347,82.9331580914122,82.9331580914122,435506.323661151,0.0,1.0
2021-10-08,87.35,87.8845,87.3117,87.88,267293,82.7815262174021,83.2880714465172,82.7452293375609,83.2838068000606,282044.130095923,0.0,1.0
2021-10-11,86.87,87.87,86.86,87.31,196414,82.3266305953717,83.274329807935,82.3171536032461,82.7436182488996,207253.522421689,0.0,1.0
2021-10-12,86.76,87.21,86.56,87.14,233000,82.2223836819898,82.6488483276432,82.0328438394771,82.5825093827638,245858.598288582,0.0,1.0
2021-10-13,87.14,87.24,86.44,87.01,251319,82.5825093827638,82.6772793040201,81.9191199339695,82.4593084851306,265188.571087074,0.0,1.0
2021-10-14,88.59,88.655,87.83,87.86,235371,83.9566732409805,84.0182736897972,83.2364218394325,83.2648528158093,248360.44694327,0.0,1.0
2021-10-15,89.18,89.28,88.96,89.08,230757,84.5158157763929,84.6105856976492,84.3073219496289,84.4210458551365,243491.813584886,0.0,1.0
2021-10-18,89.55,89.6,88.72,88.78,242574,84.8664644850413,84.9138494456694,84.0798741386138,84.1367360913676,255960.959747874,0.0,1.0
2021-10-19,90.22,90.23,89.81,89.94,375104,85.5014229574587,85.5108999495843,85.1128662803077,85.236067177941,395804.908379572,0.0,1.0
2021-10-20,90.62,90.73,90.25,90.3,852417,85.880502642484,85.984749555866,85.5298539338356,85.5772388944637,899459.436812697,0.0,1.0
2021-10-21,91.06,91.07,90.49,90.61,792724,86.2974902960118,86.3069672881375,85.7573017448508,85.8710256503584,836472.15223055,0.0,1.0
2021-10-22,90.92,91.2,90.495,90.93,239278,86.164812406253,86.4301681857707,85.7620402409136,86.1742893983786,252483.063009851,0.0,1.0
2021-10-25,91.22,91.36,90.6753,91.04,382033,86.449122170022,86.5818000597808,85.9329104089387,86.2785363117606,403116.299914085,0.0,1.0
2021-10-26,91.2,91.675,91.12,91.48,291410,86.4301681857707,86.8803253117382,86.3543522487656,86.6955239652884,307492.077799467,0.0,1.0
2021-10-27,90.66,91.36,90.64,91.27,399113,85.9184106109865,86.5818000597808,85.8994566267353,86.4965071306501,421138.895874468,0.0,1.0
2021-10-28,91.59,91.59,90.91,90.96,285837,86.7997708786704,86.7997708786704,86.1553354141273,86.2027203747555,301611.519995766,0.0,1.0
2021-10-29,91.84,91.88,91.05,91.05,446115,87.0366956818112,87.0746036503137,86.2880133038862,86.2880133038862,470734.800753266,0.0,1.0
2021-11-01,91.92,92.075,91.59,92.05,209923,87.1125116188162,87.2594049967636,86.7997708786704,87.2357125164495,221508.045186842,0.0,1.0
2021-11-02,92.34,92.35,91.97,91.97,318974,87.5105452880928,87.5200222802185,87.1598965794444,87.1598965794444,336577.255495718,0.0,1.0
2021-11-03,92.95,92.96,92.13,92.26,249702,88.0886418077564,88.098118799882,87.3115284534545,87.4347293510878,263482.333518694,0.0,1.0
2021-11-04,93.4,93.48,92.99,93.02,274969,88.5151064534099,88.590922390415,88.1265497762589,88.1549807526359,290143.746406924,0.0,1.0
2021-11-05,93.58,94.05,93.24,93.74,260762,88.6856923116713,89.131110941576,88.3634745793998,88.8373241856814,275152.703034023,0.0,1.0
2021-11-08,93.77,93.98,93.545,93.87,373549,88.8657551620583,89.0647719966966,88.6525228392316,88.9605250833146,394164.092412453,0.0,1.0
2021-11-09,93.72,93.9007,93.33,93.83,274143,88.8183702014301,88.9896194491403,88.4487675085305,88.9226171148121,289272.161848184,0.0,1.0
2021-11-10,92.85,93.66,92.56,93.34,391081,87.9938718865001,88.7615082486763,87.7190391148567,88.4582445006561,412663.632949773,0.0,1.0
2021-11-11,93.07,93.21,92.97,93.21,221491,88.202365713264,88.3350436030229,88.1075957920077,88.3350436030229,233714.449757667,0.0,1.0
2021-11-12,93.81,93.9,93.13,93.36,194918,88.9036631305608,88.9889560596915,88.2592276660178,88.4771984849074,205674.96249448,0.0,1.0
2021-11-15,93.84,94.089,93.65,94.08,1111836,88.9320941069377,89.168071210866,88.7520312565507,89.1595419179529,1173195.02354843,0.0,1.0
2021-11-16,94.29,94.5393,93.62,93.74,263366,89.3585587525912,89.5948201662832,88.7236002801738,88.8373241856814,277900.410286999,0.0,1.0
2021-11-17,93.97,94.27,93.85,94.27,363862,89.055295004571,89.3396047683399,88.9415710990634,89.3396047683399,383942.494808927,0.0,1.0
2021-11-18,94.21,94.255,93.54,94.21,196017,89.2827428155861,89.3253892801515,88.6477843431688,89.2827428155861,206834.613136193,0.0,1.0
2021-11-19,94.04,94.53,94.02,94.26,241603,89.1216339494504,89.5860065636064,89.1026799651991,89.3301277762143,254936.373057152,0.0,1.0
2021-11-22,93.71,94.8495,93.68,94.39,334045,88.8088932093045,89.8887964620204,88.7804622329276,89.4533286738475,352479.980537809,0.0,1.0
2021-11-23,93.78,93.8784,92.91,93.48,480562,88.8752321541839,88.9684857567002,88.0507338392539,88.590922390415,507082.831376643,0.0,1.0
2021-11-24,94.05,94.05,93.17,93.33,226313,89.131110941576,89.131110941576,88.2971356345203,88.4487675085305,238802.562036412,0.0,1.0
2021-11-26,92.17,93.0042,91.88,92.75,317515,87.3494364219571,88.1400071050773,87.0746036503137,87.8991019652438,335037.737491842,0.0,1.0
2021-11-29,93.17,93.5701,92.61,93.04,371638,88.2971356345203,88.6763100894669,87.7664240754849,88.1739347368871,392147.62983164,0.0,1.0
2021-11-30,91.3,92.96,91.14,92.59,407636,86.524938107027,88.098118799882,86.3733062330169,87.7474700912337,430132.255673668,0.0,1.0
2021-12-01,90.15,92.94,90.0944,92.28,264964,85.4350840125793,88.0791648156308,85.3823919363607,87.453683335339,279586.599300154,0.0,1.0
2021-12-02,91.5,91.87,90.1,90.16,331703,86.7144779495397,87.0651266581881,85.3876990519511,85.4445610047049,350008.732309518,0.0,1.0
2021-12-03,90.77,92.085,89.9,91.89,358260,86.0226575243685,87.2688819888892,85.1981592094384,87.0840806424393,378031.33657883,0.0,1.0
2021-12-06,91.68,92.05,90.72,91.23,216301,86.8850638078011,87.2357125164495,85.9752725637403,86.4585991621476,228238.028619822,0.0,1.0
2021-12-07,93.61,93.76,92.79,92.83,328145,88.7141232880482,88.8562781699327,87.9370099337463,87.9749179022488,346254.37654681,0.0,1.0
2021-12-08,93.92,93.96,93.36,93.75,194910,89.0079100439428,89.0458180124453,88.4771984849074,88.846801177807,205666.520997543,0.0,1.0
2021-12-09,93.16,93.85,93.16,93.62,202503,88.2876586423947,88.9415710990634,88.2876586423947,88.7236002801738,213678.556777823,0.0,1.0
2021-12-10,94.1,94.12,93.3066,93.73,288505,89.1784959022042,89.1974498864555,88.4265913469565,88.8278471935558,304426.759224238,0.0,1.0
2021-12-13,93.33,94.01,93.27,94.01,276212,88.4487675085305,89.0932029730735,88.3919055557767,89.0932029730735,291455.343993502,0.0,1.0
2021-12-14,92.6,92.985,92.035,92.55,444259,87.7569470833593,88.1218112801961,87.221497028261,87.7095621227311,468776.373463894,0.0,1.0
2021-12-15,94.13,94.17,92.2,92.63,241516,89.2069268785811,89.2448348470836,87.377867398334,87.7853780597362,254844.571777962,0.0,1.0
2021-12-16,93.29,94.55,92.91,94.55,342659,88.4108595400279,89.6049605478577,88.0507338392539,89.6049605478577,361569.362364667,0.0,1.0
2021-12-17,92.45,93.379,92.02,92.66,322842,87.6147922014748,88.4952047699461,87.2072815400726,87.8138090361131,340658.719264732,0.0,1.0
2021-12-20,91.44,91.44,90.6158,91.34,321920,86.6576159967859,86.6576159967859,85.8765223057912,86.5628460755295,339685.836742748,0.0,1.0
2021-12-21,93.0,93.0,91.6519,92.11,310262,88.1360267683846,88.1360267683846,86.858433459928,87.2925744692033,327384.465331382,0.0,1.0
2021-12-22,93.88,93.88,92.88,92.88,340229,88.9700020754403,88.9700020754403,88.022302862877,88.022302862877,359005.257670069,0.0,1.0
2021-12-23,94.46,94.72,94.04,94.04,212766,89.519667618727,89.7660694139934,89.1216339494504,89.1216339494504,224507.942160809,0.0,1.0
2021-12-27,95.5,95.5,94.41,94.41,283572,90.8025680427739,90.8025680427739,89.7661827111862,89.7661827111862,298241.851345471,0.3137,1.0
2021-12-28,95.4,95.7646,95.23,95.61,276477,90.7074868196924,91.0541529590474,90.545848740454,90.9071573881635,290779.810187331,0.0,1.0
2021-12-29,95.62,95.8,95.29,95.42,255060,90.9166655104716,91.0878117120182,90.6028974743029,90.7265030643087,268254.858040201,0.0,1.0
2021-12-30,95.36,95.9,95.27,95.69,687156,90.6694543304599,91.1828929350996,90.5838812296866,90.9832223666286,722704.207760811,0.0,1.0
2021-12-31,95.14,95.5,95.09,95.3,244037,90.4602756396807,90.8025680427739,90.41273502814,90.612405596611,256661.612136582,0.0,1.0
2022-01-03,95.4,95.525,94.72,95.25,510037,90.7074868196924,90.8263383485443,90.0609345027387,90.5648649850703,536422.422293774,0.0,1.0
2022-01-04,95.29,95.78,94.915,95.68,366562,90.6028974743029,91.0687954674019,90.2463428877475,90.9737142443205,385525.120649777,0.0,1.0
2022-01-05,93.43,95.345,93.4,95.14,497197,88.8343867249881,90.6551921469976,88.8058623580637,90.4602756396807,522918.17867566,0.0,1.0
2022-01-06,93.33,93.97,92.8502,93.22,391159,88.7393055019067,89.3478253296279,88.2831057935619,88.6347161565171,411394.581730365,0.0,1.0
2022-01-07,92.88,93.54,92.64,93.36,352908,88.3114399980402,88.9389760703777,88.0832450626447,88.7678298688311,371164.766883287,0.0,1.0
2022-01-10,92.65,92.73,90.91,92.2,476226,88.0927531849529,88.168818163418,86.4383399033358,87.6648876810864,500862.299165109,0.0,1.0
2022-01-11,93.45,93.52,92.0029,92.58,504938,88.8534029696044,88.9199598257614,87.4774825903929,88.0261963287959,531059.638944182,0.0,1.0
2022-01-12,93.74,94.1586,93.3,93.87,388579,89.1291385165406,89.5271485163595,88.7107811349822,89.2527441065464,408681.112218314,0.0,1.0
2022-01-13,92.44,94.07,92.33,94.04,282185,87.8930826164819,89.4429065527093,87.7884932710923,89.4143821857849,296783.098549651,0.0,1.0
2022-01-14,92.39,92.47,91.46,91.76,316863,87.8455420049412,87.9216069834063,86.9612866302838,87.2465302995281,333255.07364225,0.0,1.0
2022-01-18,90.65,91.39,90.49,91.39,490955,86.1911287233241,86.8947297741268,86.0389987663938,86.8947297741268,516353.265228287,0.0,1.0
2022-01-19,89.82,91.3699,89.75,91.05,1058776,85.4019545717482,86.8756184482874,85.3353977155912,86.5714536156499,1113548.99073305,0.0,1.0
2022-01-20,88.64,91.13,88.57,90.26,558053,84.2799961393872,86.647518594115,84.2134392832302,85.8203119533065,586922.403724254,0.0,1.0
2022-01-21,87.12,89.03,87.07,88.37,765234,82.8347615485493,84.6508129094048,82.7872209370086,84.0232768370673,804821.36766853,0.0,1.0
2022-01-24,87.67,87.76,83.84,85.8,1014988,83.3577082754972,83.4432813762705,79.7160974314781,81.5796894038743,1067495.73375875,0.0,1.0
2022-01-25,86.35,87.4,85.05,86.41,2957885,82.1026361308222,83.1009889731774,80.8665802307635,82.1596848646711,3110903.39831506,0.0,1.0
2022-01-26,86.05,88.15,85.15,87.66,550891,81.8173924615779,83.8140981462881,80.961661453845,83.3482001531891,579389.896497391,0.0,1.0
2022-01-27,85.63,87.61,85.25,86.95,456444,81.4180513246359,83.3006595416484,81.0567426769264,82.6731234693109,480056.929441314,0.0,1.0
2022-01-28,87.68,87.68,84.9,85.72,515625,83.3672163978054,83.3672163978054,80.7239583961414,81.5036244254092,542299.502771813,0.0,1.0
2022-01-31,89.18,89.34,87.4,87.56,341775,84.793434744027,84.9455647009573,83.1009889731774,83.2531189301077,359455.830419077,0.0,1.0
2022-02-01,89.92,89.97,88.67,89.52,451359,85.4970357948296,85.5445764063703,84.3085205063116,85.1167109025039,474708.870344888,0.0,1.0
2022-02-02,90.8,90.94,89.9299,90.45,436099,86.3337505579463,86.4668642702603,85.5064488359147,86.0009662771612,458659.434393764,0.0,1.0
2022-02-03,88.64,89.9352,88.495,89.49,344476,84.2799961393872,85.511488140738,84.1421283659191,85.0881865355794,362296.559547778,0.0,1.0
2022-02-04,88.87,89.69,87.98,88.62,276100,84.4986829524745,85.2783489817423,83.6524600670497,84.2609798947709,290383.307084214,0.0,1.0
2022-02-07,88.6,89.36,88.43,89.14,407425,84.2419636501546,84.9645809455736,84.0803255709162,84.7554022547944,428502.060444715,0.0,1.0
2022-02-08,89.42,89.585,88.2967,88.5,363142,85.0216296794224,85.1785136975068,83.9535823005486,84.1468824270732,381928.195947756,0.0,1.0
2022-02-09,90.85,90.86,90.18,90.18,568961,86.381291169487,86.3907992917951,85.7442469748414,85.7442469748414,598394.700405437,0.0,1.0
2022-02-10,89.15,90.75,88.69,89.57,412044,84.7649103771025,86.2862099464055,84.3275367509279,85.1642515140446,433360.012257181,0.0,1.0
2022-02-11,87.43,89.51,87.1,89.2,551829,83.1295133401018,85.1072027801957,82.815745303933,84.8124509886432,580376.421459523,0.0,1.0
2022-02-14,87.02,87.51,86.29,87.35,377474,82.7396803254679,83.2055783185669,82.0455873969734,83.0534483616366,397001.624260436,0.0,1.0
2022-02-15,88.3,88.36,87.7749,87.93,298406,83.9567199809103,84.0137687147592,83.4574484785097,83.604919455509,313843.249307395,0.0,1.0
2022-02-16,88.28,88.58,87.3991,87.92,372312,83.937703736294,84.2229474055383,83.1001332421696,83.5954113332008,391572.581771596,0.0,1.0
2022-02-17,86.53,87.78,86.36,87.74,732068,82.2737823323688,83.4622976208868,82.1121442531304,83.4242651316542,769939.611917878,0.0,1.0
2022-02-18,85.97,86.84,85.57,86.54,358033,81.7413274831128,82.5685341239213,81.361002590787,82.283290454677,376554.895274474,0.0,1.0
2022-02-22,85.07,86.1899,84.34,85.49,553995,80.8855964753798,81.9504110926689,80.1915035468853,81.2849376123219,582654.473770804,0.0,1.0
2022-02-23,83.54,85.7745,83.4021,85.69,589634,79.4308537622338,81.5554436919886,79.2997367556045,81.4751000584848,620137.163670023,0.0,1.0
2022-02-24,84.79,84.94,81.26,81.4,822133,80.6193690507518,80.761990885374,77.263001875977,77.396115588291,864663.887732944,0.0,1.0
2022-02-25,86.79,86.79,84.7737,85.04,493835,82.5209935123806,82.5209935123806,80.6038708113895,80.8570721084554,519382.254451041,0.0,1.0
2022-02-28,86.46,86.77,85.3075,85.72,446999,82.2072254762118,82.5019772677643,81.1114143801983,81.5036244254092,470123.317215996,0.0,1.0
2022-03-01,85.22,86.5688,84.7407,86.25,364821,81.028218310002,82.3106738469244,80.5724940077727,82.0075549077408,383694.054595327,0.0,1.0
2022-03-02,86.84,87.2,85.6,85.64,411991,82.5685341239213,82.9108265270145,81.3895269577115,81.427559446944,433304.270441623,0.0,1.0
2022-03-03,86.54,87.46,86.11,87.3794,386755,82.283290454677,83.1580377070262,81.8744411954268,83.0814022412226,406762.752377236,0.0,1.0
2022-03-04,85.91,86.06,84.975,85.91,1420314,81.6842787492639,81.8269005838861,80.7952693134525,81.6842787492639,1493790.20796091,0.0,1.0
2022-03-07,83.32,85.69,83.25,85.69,395465,79.2216750714547,81.4751000584848,79.1551182152976,81.4751000584848,415923.341311331,0.0,1.0
2022-03-08,82.56,84.73,82.36,83.24,483702,78.4990577760357,80.562320316903,78.3088953298729,79.1456100929895,508725.050355843,0.0,1.0
2022-03-09,84.7,85.18,83.905,84.32,406844,80.5337959499785,80.9901858207694,79.7779002264811,80.172487302269,427891.003938319,0.0,1.0
2022-03-10,84.26,84.47,83.29,83.79,333755,80.1154385684202,80.3151091368912,79.1931507045302,79.6685568199374,351020.9368196,0.0,1.0
2022-03-11,83.19,84.99,83.08,84.87,370146,79.0980694814488,80.8095314969147,78.9934801360592,80.695434029217,389294.529460316,0.0,1.0
2022-03-14,82.57,83.97,82.28,83.32,287466,78.5085658983439,79.839703021484,78.2328303514077,79.2216750714547,302337.297190404,0.0,1.0
2022-03-15,84.31,84.4699,82.88,82.96,1787267,80.1629791799609,80.3150140556681,78.8033176898963,78.8793826683615,1879726.55596697,0.0,1.0
2022-03-16,86.16,86.21,84.0865,85.09,855775,81.9219818069675,81.9695224185082,79.9504726463739,80.9046127199961,900046.268091245,0.0,1.0
2022-03-17,87.22,87.26,85.8,85.85,438866,82.9298427716308,82.9678752608634,81.5796894038743,81.6272300154151,461569.577858821,0.0,1.0
2022-03-18,88.23,88.35,86.9,86.99,511025,83.8901631247533,84.004260592451,82.6255828577702,82.7111559585435,537461.533874358,0.0,1.0
2022-03-21,88.08,88.63,87.46,88.22,358589,83.7475412901311,84.270488017079,83.1580377070262,83.8806550024452,377139.658471645,0.0,1.0
2022-03-22,89.04,89.27,88.37,88.37,1532637,84.660321031713,84.8790078448003,84.0232768370673,84.0232768370673,1611923.94284545,0.0,1.0
2022-03-23,87.92,88.76,87.89,88.63,304688,83.5954113332008,84.3940936070849,83.5668869662764,84.270488017079,320450.232049529,0.0,1.0
2022-03-24,89.09,89.115,88.05,88.24,350638,84.7078616432537,84.731631949024,83.7190169232067,83.8996712470614,368777.33440563,0.0,1.0
2022-03-25,89.23,89.2429,88.37,89.03,325368,85.1153797653807,85.1276849138619,84.2950365333038,84.9246022695489,341096.834908426,0.2886,1.0
2022-03-28,89.77,89.81,88.701,89.06,287428,85.6304790041267,85.6686345032931,84.6107732889055,84.9532188939236,301322.751665987,0.0,1.0
2022-03-29,91.01,91.16,90.2,90.54,455941,86.8132994782842,86.9563826001581,86.0406506201652,86.3649723630794,477981.952758054,0.0,1.0
2022-03-30,90.36,90.97,89.98,90.74,431951,86.1932726168307,86.7751439791178,85.8307953747502,86.5557498589112,452832.235916037,0.0,1.0
2022-03-31,89.04,90.37,88.96,90.3,428908,84.9341411443405,86.2028114916223,84.8578301460077,86.1360393680811,449642.132191558,0.0,1.0
2022-04-01,89.24,89.32,88.4602,89.32,340036,85.1249186401723,85.201229638505,84.3810771839239,85.201229638505,356473.910633256,0.0,1.0
2022-04-04,89.85,89.91,89.1,89.3,303709,85.7067900024595,85.764023251209,84.99137439309,85.1821518889219,318390.802516544,0.0,1.0
2022-04-05,88.76,90.0885,88.56,89.54,280253,84.6670526501759,85.9342921662389,84.476275154344,85.4110848839201,293800.900130286,0.0,1.0
2022-04-06,88.03,88.46,87.4305,87.89,687675,83.9707147903896,84.3808864064281,83.3988592466336,83.8371705433073,720918.363040162,0.0,1.0
2022-04-07,88.55,88.97,87.6,87.88,362392,84.4667362795524,84.8673690207993,83.5605431743511,83.8276316685157,379910.63717432,0.0,1.0
2022-04-08,88.39,89.01,88.115,88.42,213197,84.3141142828869,84.9055245199657,84.0517952261181,84.3427309072617,223503.300607225,0.0,1.0
2022-04-11,87.04,87.9423,86.89,87.81,417717,83.0263661860219,83.8870588584673,82.8832830641481,83.7608595449746,437910.14047922,0.0,1.0
2022-04-12,86.61,88.14,86.32,87.65,521311,82.6161945699835,84.0756424130971,82.3395672010273,83.6082375483091,546512.048212934,0.0,1.0
2022-04-13,87.58,87.75,86.6,86.6,486837,83.5414654247679,83.703626296225,82.6066556951919,82.6066556951919,510371.517224537,0.0,1.0
2022-04-14,86.53,87.9,86.515,87.58,359691,82.5398835716507,83.8467094180989,82.5255752594633,83.5414654247679,377079.066303528,0.0,1.0
2022-04-18,86.45,86.84,86.0399,86.31,477111,82.463572573318,82.8355886901901,82.0723833181148,82.3300283262357,500175.346069662,0.0,1.0
2022-04-19,87.99,88.16,86.43,86.43,404548,83.9325592912232,84.0947201626803,82.4444948237348,82.4444948237348,424104.528928886,0.0,1.0
2022-04-20,88.15,88.69,87.98,88.45,367205,84.0851812878887,84.6002805266347,83.9230204164317,84.3713475316365,384956.305667885,0.0,1.0
2022-04-21,86.89,89.15,86.7308,88.76,484330,82.8832830641481,85.039068767048,82.7314241774659,84.6670526501759,507743.32463917,0.0,1.0
2022-04-22,84.51,86.74,84.4,86.74,641914,80.613030863749,82.7401999422742,80.5081032410415,82.7401999422742,672945.199538391,0.0,1.0
2022-04-25,85.08,85.09,83.18,84.04,772488,81.1567467268698,81.1662856016614,79.3443605164672,80.1647037485442,809831.365729696,0.0,1.0
2022-04-26,82.84,84.64,82.81,84.52,318870,79.0200387735531,80.7370362360397,78.9914221491783,80.6225697385406,334284.710688358,0.0,1.0
2022-04-27,82.94,84.02,82.516,82.98,476118,79.115427521469,80.145625998961,78.7109792303055,79.1535830206354,499134.342783954,0.0,1.0
2022-04-28,84.82,85.22,82.9394,83.86,324172,80.9087359822884,81.2902909739521,79.1148551889815,79.9930040022955,339843.018262196,0.0,1.0
2022-04-29,81.74,84.47,81.62,84.0,291280,77.9707625464779,80.5748753645826,77.8562960489788,80.1265482493778,305360.963807523,0.0,1.0
2022-05-02,82.25,82.54,80.4,81.69,645656,78.4572451608491,78.7338725298053,76.6925533244045,77.9230681725199,676868.094095407,0.0,1.0
2022-05-03,82.6,83.105,82.055,82.2,438913,78.7911057785548,79.2728189555303,78.271237102413,78.4095507868911,460130.790674442,0.0,1.0
2022-05-04,85.01,85.12,82.0043,82.69,300689,81.0899746033287,81.1949022260362,78.2228750072197,78.8769556516792,315224.810650646,0.0,1.0
2022-05-05,81.93,84.15,81.13,84.15,305286,78.1520011675181,80.2696313712517,77.3888911841907,80.2696313712517,320044.037341882,0.0,1.0
2022-05-06,81.39,82.109,80.3891,81.45,371186,77.6369019287721,78.3227470262876,76.6821559508816,77.6941351775217,389129.753885812,0.0,1.0
2022-05-09,78.97,80.46,78.625,80.16,6137007,75.3284942292067,76.749786573154,74.9994030488968,76.4636203294062,6433680.21290001,0.0,1.0
2022-05-10,79.16,80.4,78.2631,80.21,2480111,75.509732850247,76.6925533244045,74.654191170189,76.5113147033642,2600003.72600123,0.0,1.0
2022-05-11,77.82,80.0799,77.72,78.95,662029,74.2315236281736,76.3872139423256,74.1361348802576,75.3094164796235,694032.592380289,0.0,1.0
2022-05-12,77.91,78.585,76.5603,77.15,490757,74.3173735012979,74.9612475497304,73.0299115706766,73.5924190171369,514481.016600139,0.0,1.0
2022-05-13,79.8,80.085,78.745,78.75,344272,76.1202208369089,76.3920787684693,75.1138695463959,75.1186389837917,360914.685978933,0.0,1.0
2022-05-16,79.52,80.26,79.03,79.54,422624,75.8531323427443,76.5590090773222,75.3857274779563,75.8722100923275,443054.353090465,0.0,1.0
2022-05-17,80.96,81.0199,79.93,80.64,333433,77.2267303127336,77.2838681727353,76.2442262091996,76.9214863194027,349551.710537057,0.0,1.0
2022-05-18,77.48,80.0752,77.25,79.97,329617,73.9072018852594,76.3827306711735,73.6878077650528,76.282381708366,345551.238695909,0.0,1.0
2022-05-19,77.09,77.99,76.577,76.92,591861,73.5351857683873,74.3936844996306,73.0458414915786,73.3730248969302,620472.553557005,0.0,1.0
2022-05-20,77.1,77.91,75.33,77.67,359101,73.5447246431789,74.3173735012979,71.856343805067,74.0884405062997,376460.544713833,0.0,1.0
2022-05-23,78.47,78.64,77.3,77.75,309203,74.8515504896271,75.0137113610842,73.7355021390107,74.1647515046324,324150.391692452,0.0,1.0
2022-05-24,77.9,78.14,76.5894,77.69,401087,74.3078346265063,74.5367676215045,73.0576696963202,74.1075182558829,420476.218383233,0.0,1.0
2022-05-25,78.69,79.0763,77.64,77.64,265688,75.0614057350421,75.4298924682413,74.0598238819249,74.0598238819249,278531.803598233,0.0,1.0
2022-05-26,80.36,80.702,78.92,78.92,269248,76.6543978252381,76.9806273431106,75.2807998552488,75.2807998552488,282263.899969953,0.0,1.0
2022-05-27,82.36,82.39,80.8,80.8,437886,78.5621727835566,78.5907894079314,77.0741083160682,77.0741083160682,459054.143771701,0.0,1.0
2022-05-31,81.76,82.46,81.26,82.0,394028,77.9898402960611,78.6575615314725,77.5128965564814,78.2187732910593,413075.974482116,0.0,1.0
2022-06-01,81.03,82.3768,80.555,82.26,352861,77.2935024362748,78.5781980932065,76.8404058836742,78.4667840356407,369918.892646548,0.0,1.0
2022-06-02,82.54,82.6,80.58,80.94,379779,78.7338725298053,78.7911057785548,76.8642530706531,77.2076525631505,398138.153920136,0.0,1.0
2022-06-03,81.25,81.9,81.1125,81.59,229894,77.5033576816898,78.1233845431434,77.3721981533054,77.827679424604,241007.461595601,0.0,1.0
2022-06-06,81.51,82.39,81.3,82.06,224449,77.7513684262712,78.5907894079314,77.5510520556478,78.2760065398088,235299.241161888,0.0,1.0
2022-06-07,82.27,82.385,80.73,80.84,268785,78.4763229104323,78.5860199705356,77.007336192527,77.1122638152345,281778.517773294,0.0,1.0
2022-06-08,81.32,82.2516,81.23,81.89,228576,77.570129805231,78.4587713808157,77.4842799321066,78.1138456683518,239625.747264722,0.0,1.0
2022-06-09,79.55,81.445,79.53,81.03,252938,75.8817489671191,77.6893657401259,75.8626712175359,77.2935024362748,265165.44721075,0.0,1.0
2022-06-10,77.32,78.265,77.28,78.24,711462,73.7545798885939,74.6560035563994,73.7164243894276,74.6321563694205,745855.266521656,0.0,1.0
2022-06-13,74.4,75.75,74.065,75.31,701323,70.9692284494489,72.2569765463139,70.6496761439305,71.8372660554838,735226.130253994,0.0,1.0
2022-06-14,74.12,74.96,73.525,74.74,1035794,70.7021399552843,71.5034054377781,70.1345769051846,71.293550192363,1085866.01945224,0.0,1.0
2022-06-15,75.13,76.05,73.8601,74.8,478158,71.6655663092352,72.5431427900617,70.4542245994508,71.3507834411126,501272.959805951,0.0,1.0
2022-06-16,72.75,73.57,72.19,73.48,1793294,69.3953141088361,70.1775018417467,68.8611371205069,70.0916519686224,1879984.84012033,0.0,1.0
2022-06-17,72.88,73.53,72.2,72.74,524986,69.5193194811268,70.1393463425804,68.8706759952985,69.3857752340445,550364.703877562,0.0,1.0
2022-06-21,74.59,74.87,73.91,73.91,496484,71.1504670704892,71.4175555646538,70.5018235846609,70.5018235846609,520484.869386893,0.0,1.0
2022-06-22,74.54,75.32,73.71,73.76,270923,71.1027726965312,71.8468049302754,70.311046088829,70.358740462787,284019.872279681,0.0,1.0
2022-06-23,75.38,75.5,74.38,74.91,373237,71.904038179025,72.0185046765241,70.9501506998657,71.4557110638201,391279.902666261,0.0,1.0
2022-06-24,77.35,77.35,75.7,75.7,349873,74.0689812017248,74.0689812017248,72.4889706137113,72.4889706137113,365371.254078621,0.2996,1.0
2022-06-27,77.17,77.68,76.97,77.56,308421,73.8966164103052,74.3849833193275,73.7050999753944,74.2700734583811,322083.063152007,0.0,1.0
2022-06-28,75.59,78.0,75.561,77.56,322922,72.3836365745104,74.6914096151847,72.3558666914484,74.2700734583811,337226.411039367,0.0,1.0
2022-06-29,75.53,75.9097,75.19,75.62,285553,72.3261816440372,72.6897755957152,72.0006037046889,72.412364039747,298202.083944495,0.0,1.0
2022-06-30,74.94,75.62,74.08,74.75,627458,71.7612081610505,72.412364039747,70.9376874909344,71.5792675478853,655252.381125904,0.0,1.0
2022-07-01,75.73,75.78,74.26,74.75,351434,72.5176980789479,72.5655771876756,71.110052282354,71.5792675478853,367001.401382405,0.0,1.0
2022-07-05,75.93,75.93,74.16,74.68,276550,72.7092145138587,72.7092145138587,71.0142940648987,71.5122367956666,288800.279859956,0.0,1.0
2022-07-06,76.17,76.71,75.52,75.86,278504,72.9390342357515,73.4561286100105,72.3166058222916,72.6421837616399,290840.835805885,0.0,1.0
2022-07-07,77.31,77.49,76.55,76.55,246321,74.0306779147427,74.2030427061623,73.3029154620819,73.3029154620819,257232.231912437,0.0,1.0
2022-07-08,77.29,77.655,76.6916,76.98,310813,74.0115262712516,74.3610437649637,73.4385090979987,73.71467579714,324581.02109605,0.0,1.0
2022-07-11,76.42,76.9379,76.301,76.79,275589,73.1784297793899,73.6743615875913,73.0644775006181,73.5327351839748,287796.710635782,0.0,1.0
2022-07-12,75.75,76.87,75.39,76.34,389329,72.536849722439,73.6093417579391,72.1921201395997,73.1018232054256,406575.028593734,0.0,1.0
2022-07-13,75.36,75.9267,74.61,74.68,358866,72.1633926743631,72.7060544926826,71.4452060434478,71.5122367956666,374762.615195166,0.0,1.0
2022-07-14,75.17,75.3279,73.8501,74.43,361413,71.9814520611979,72.1326542865599,70.7175393490045,71.2728412520282,377422.439143108,0.0,1.0
2022-07-15,76.57,76.63,75.73,76.0,369679,73.322067105573,73.3795220360462,72.5176980789479,72.7762452660774,386054.596486526,0.0,1.0
2022-07-18,75.97,77.31,75.71,77.17,326301,72.7475178008408,74.0306779147427,72.4985464354568,73.8966164103052,340755.089924367,0.0,1.0
2022-07-19,77.89,78.015,76.64,76.73,404924,74.5860755759838,74.705773347803,73.3890978577917,73.4752802535016,422860.837179581,0.0,1.0
2022-07-20,78.45,78.6781,77.74,77.86,727271,75.1223215937338,75.3407460877495,74.4424382498007,74.5573481107472,759486.777559323,0.0,1.0
2022-07-21,79.19,79.19,77.785,78.27,467305,75.8309324029035,75.8309324029035,74.4855294476557,74.9499568023142,488005.115819769,0.0,1.0
2022-07-22,78.43,79.45,77.9904,79.13,273360,75.1031699502428,76.0799037682875,74.682216826309,75.7734774724303,285468.973070033,0.0,1.0
2022-07-25,78.52,78.6699,78.06,78.6,293022,75.1893523459526,75.3328939139182,74.7488645456579,75.2659589199169,306001.936738833,0.0,1.0
2022-07-26,77.63,78.13,77.42,78.13,285108,74.3371042105998,74.8158952978767,74.1360119539436,74.8158952978767,297737.371868785,0.0,1.0
2022-07-27,79.55,79.87,78.1246,78.29,370389,76.1756619857428,76.4820882816,74.8107243541341,74.9691084458053,386796.047214065,0.0,1.0
2022-07-28,80.51,80.65,78.9221,79.61,274931,77.0949408733144,77.2290023777519,75.5743961383406,76.2331169162161,287109.563341811,0.0,1.0
2022-07-29,81.61,81.78,80.61,80.68,536678,78.1482812653234,78.3110702349975,77.1906990907697,77.2577298429885,560451.117681004,0.0,1.0
2022-08-01,81.47,81.94,80.93,81.09,240662,78.0142197608859,78.4642833829261,77.4971253866269,77.6503385345555,251322.556324921,0.0,1.0
2022-08-02,80.91,81.86,80.71,81.11,320171,77.4779737431358,78.3876768089618,77.2864573082251,77.6694901780465,334353.550544358,0.0,1.0
2022-08-03,82.13,82.36,81.3101,81.32,309862,78.6462239960913,78.8664678962386,77.8611023711747,77.8705824347028,323587.894839869,0.0,1.0
2022-08-04,82.03,82.18,81.73,82.04,279272,78.5504657786359,78.694103104819,78.2631911262698,78.5600416003815,291642.855747785,0.0,1.0
2022-08-05,81.95,82.025,81.13,81.13,194255,78.4738592046716,78.5456778677631,77.6886418215376,77.6886418215376,202859.874757534,0.0,1.0
2022-08-08,81.94,82.8,81.775,82.23,258507,78.4642833829261,79.2878040530422,78.3062823241247,78.7419822135466,269958.032709303,0.0,1.0
2022-08-09,81.56,81.83,81.37,81.73,416541,78.1004021565957,78.3589493437252,77.9184615434305,78.2631911262698,434992.433097618,0.0,1.0
2022-08-10,83.29,83.29,82.72,82.89,277095,79.7570193185735,79.7570193185735,79.2111974790779,79.373986448752,289369.421615602,0.0,1.0
2022-08-11,83.23,84.25,83.13,83.73,1301907,79.6995643881003,80.676298206145,79.6038061706449,80.1783554753771,1359577.31315001,0.0,1.0
2022-08-12,84.64,84.67,83.52,83.67,1939073,81.0497552542209,81.0784827194575,79.9772632187209,80.1209005449039,2024967.727604,0.0,1.0
2022-08-15,85.01,85.08,84.18,84.18,573015,81.4040606588058,81.4710914110245,80.6092674539263,80.6092674539263,598397.730478948,0.0,1.0
2022-08-16,85.2,85.63,84.6801,84.76,211782,81.586001271971,81.997761607029,81.0881542994205,81.1646651151674,221163.264759723,0.0,1.0
2022-08-17,84.61,85.16,84.25,84.52,338093,81.0210277889843,81.5476979849888,80.676298206145,80.9348453932745,353069.43778229,0.0,1.0
2022-08-18,84.8,84.97,84.4014,84.63,210951,81.2029684021495,81.3657573718236,80.8212761473724,81.0401794324754,220295.454119464,0.0,1.0
2022-08-19,83.72,84.2979,83.555,84.29,321949,80.1687796536316,80.7221663923061,80.0107785948302,80.7146014931272,336210.3102536,0.0,1.0
2022-08-22,82.01,82.8,81.84,82.8,488891,78.5313141351448,79.2878040530422,78.3685251654707,79.2878040530422,510547.306530516,0.0,1.0
2022-08-23,81.81,82.43,81.7265,82.03,197602,78.3397977002341,78.9334986484574,78.2598395886589,78.5504657786359,206355.136144954,0.0,1.0
2022-08-24,81.99,82.29,81.65,81.77,183847,78.5121624916538,78.7994371440199,78.1865845523055,78.301494413252,191990.833669909,0.0,1.0
2022-08-25,83.12,83.13,82.11,82.24,193029,79.5942303488994,79.6038061706449,78.6270723526002,78.7515580352922,201579.566881532,0.0,1.0
2022-08-26,80.3,83.17,80.3,83.14,672154,76.8938486166581,79.6421094576271,76.8938486166581,79.6133819923905,701928.270869605,0.0,1.0
2022-08-29,79.84,80.4463,79.55,79.78,287768,76.4533608163634,77.0339428887953,76.1756619857428,76.3959058858902,300515.201355053,0.0,1.0
2022-08-30,78.98,80.09,78.59,80.09,555036,75.6298401462473,76.6927563600018,75.2563830981714,76.6927563600018,579622.318323453,0.0,1.0
2022-08-31,78.33,79.49,78.32,79.31,715221,75.0074117327874,76.1182070552696,74.9978359110419,75.94584226385,746903.001127167,0.0,1.0
2022-09-01,78.63,78.63,77.39,77.89,594698,75.2946863851535,75.2946863851535,74.107284488707,74.5860755759838,621041.217979232,0.0,1.0
2022-09-02,77.8,79.6386,77.475,79.32,283718,74.499893180274,76.2605037664083,74.188678973544,75.9554180855955,296285.79931769,0.0,1.0
2022-09-06,77.5,78.19,77.0846,78.0,288151,74.2126185279079,74.8733502283499,73.8148388925983,74.6914096151847,300915.167029204,0.0,1.0
2022-09-07,78.98,79.1,77.44,77.44,571435,75.6298401462473,75.7447500071937,74.1551635974347,74.1551635974347,596747.741535977,0.0,1.0
2022-09-08,79.44,79.5599,78.29,78.46,236613,76.070327946542,76.1851420492709,74.9691084458053,75.1318974154794,247094.198584357,0.0,1.0
2022-09-09,80.7,80.87,79.94,79.99,257547,77.2768814864796,77.4396704561537,76.5491190338188,76.5969981425465,268955.507781928,0.0,1.0
2022-09-12,81.43,81.635,81.05,81.09,326115,77.9759164739037,78.1722208196872,77.6120352475733,77.6503385345555,340560.850719688,0.0,1.0
2022-09-13,77.96,79.84,77.72,79.64,338018,74.6531063282025,76.4533608163634,74.4232866063097,76.2618443814527,352991.115522339,0.0,1.0
2022-09-14,78.09,78.45,77.395,78.17,243076,74.7775920108945,75.1223215937338,74.1120723995797,74.8541985848588,253843.488798549,0.0,1.0
2022-09-15,77.18,78.3,76.93,77.74,496611,73.9061922320507,74.9786842675508,73.6667966884123,74.4424382498007,518609.27782149,0.0,1.0
2022-09-16,76.68,76.74,75.98,76.36,462112,73.4274011447739,73.4848560752471,72.7570936225863,73.1209748489167,482582.08254075,0.0,1.0
2022-09-19,77.21,77.21,76.0,76.0,361376,73.9349196972873,73.9349196972873,72.7762452660774,72.7762452660774,377383.800161532,0.0,1.0
2022-09-20,76.24,76.62,75.72,76.5,296567,73.0060649879703,73.3699462143007,72.5081222572024,73.2550363533542,309703.968892525,0.0,1.0
2022-09-21,75.08,77.27,75.05,76.65,318951,71.895269665488,73.9923746277605,71.8665422002514,73.3986736795373,333079.508449152,0.0,1.0
2022-09-22,74.36,75.02,74.23,74.91,450974,71.2058104998094,71.8378147350148,71.0813248171174,71.7324806958139,470950.704789601,0.0,1.0
2022-09-23,73.23,73.62,72.3115,73.61,465630,70.1237426425638,70.4971996906397,69.2442034152363,70.4876238688942,486255.918680859,0.0,1.0
2022-09-26,72.2,73.369,71.9771,72.63,555488,69.4099608896515,70.5337869877125,69.1956744591487,69.8233443132325,577816.686336435,0.2846,1.0
2022-09-27,72.0,73.36,71.6,72.92,988981,69.2176895298464,70.5251347765212,68.8331468102361,70.10213778495,1028734.59781254,0.0,1.0
2022-09-28,73.51,73.85,71.99,72.26,869157,70.6693382963751,70.9961996080438,69.2080759618561,69.467642297593,904094.089604307,0.0,1.0
2022-09-29,72.01,72.82,71.45,72.71,465165,69.2273030978366,70.0060021050474,68.6889432903823,69.9002528571546,483863.015762155,0.0,1.0
2022-09-30,71.02,72.6494,70.99,71.94,383589,68.2755598668012,69.8419946351336,68.2467191628305,69.1600081219048,399007.944177205,0.0,1.0
2022-10-03,72.95,73.3,71.63,71.7,547913,70.1309784889207,70.4674533685797,68.8619875142069,68.9292824901387,569937.197672417,0.0,1.0
2022-10-04,75.13,75.13,74.07,74.09,426849,72.2267363107966,72.2267363107966,71.2076981038294,71.22692523981,444006.845775284,0.0,1.0
2022-10-05,75.0,75.5,73.87,74.23,613528,72.1017599269233,72.5824383264361,71.0154267440243,71.3615151916736,638189.692548931,0.0,1.0
2022-10-06,74.3,75.3091,74.18,74.78,311663,71.4288101676053,72.3989153135021,71.3134473517223,71.8902614311377,324190.769042126,0.0,1.0
2022-10-07,72.23,73.43,71.8127,73.43,345752,69.4388015936223,70.592429752453,69.0376274013889,70.592429752453,359650.028324995,0.0,1.0
2022-10-10,71.74,72.43,71.21,72.33,284882,68.9677367620997,69.6310729534274,68.4582176586161,69.5349372735248,296333.265951553,0.0,1.0
2022-10-11,71.4,72.38,70.945,71.41,345307,68.640875450431,69.5830051134761,68.2034581068743,68.6504890184212,359187.140872126,0.0,1.0
2022-10-12,71.15,71.72,71.12,71.42,510164,68.4005362506746,68.9485096261192,68.3716955467038,68.6601025864115,530670.819114258,0.0,1.0
2022-10-13,72.86,73.21,69.5149,69.71,439521,70.0444563770084,70.3809312566674,66.8286217485877,67.0161824600776,457188.216118578,0.0,1.0
2022-10-14,71.22,73.65,71.06,73.35,2324464,68.4678312266064,70.8039282482387,68.3140141387623,70.515521208531,2417899.37134256,0.0,1.0
2022-10-17,72.95,73.154,72.48,72.48,752426,70.1309784889207,70.3270952759219,69.6791407933787,69.6791407933787,782670.909242646,0.0,1.0
2022-10-18,73.8,74.5975,73.1,74.42,589602,70.9481317680925,71.7148138153155,70.2751820087746,71.5441729834884,613301.950532388,0.0,1.0
2022-10-19,73.21,73.8167,72.59,73.32,359807,70.3809312566674,70.9641864266362,69.7848900412715,70.4866805045602,374269.990460017,0.0,1.0
2022-10-20,72.63,73.97,72.42,73.08,488736,69.8233443132325,71.1115624239269,69.6214593854371,70.2559548727941,508381.488012926,0.0,1.0
2022-10-21,74.29,74.4,72.4,72.54,846155,71.4191965996151,71.5249458475079,69.6022322494566,69.7368222013202,880167.489175295,0.0,1.0
2022-10-24,75.26,75.53,74.185,74.61,422723,72.35171269467,72.6112790304069,71.3182541357174,71.7268307753033,439714.994920137,0.0,1.0
2022-10-25,76.55,76.59,75.25,75.25,324560,73.591862965413,73.6303172373741,72.3420991266797,72.3420991266797,337606.183603163,0.0,1.0
2022-10-26,76.0,77.0699,75.83,75.83,609792,73.0631167259489,74.0916723652265,72.8996860701146,72.8996860701146,634303.518337872,0.0,1.0
2022-10-27,75.67,76.63,75.575,76.18,437923,72.7458689822705,73.6687715093351,72.654540086363,73.2361609497736,455525.98207434,0.0,1.0
2022-10-28,77.46,77.57,75.57,75.57,363932,74.4666976525264,74.5724469004192,72.6497333023679,72.6497333023679,378560.801118641,0.0,1.0
2022-10-31,76.95,77.4099,76.79,76.95,364741,73.9764056850233,74.4185336768952,73.8225885971792,73.9764056850233,379402.320105993,0.0,1.0
2022-11-01,76.78,77.73,76.502,77.68,376574,73.8129750291889,74.7262639882633,73.5457178390598,74.678196148312,391710.965566235,0.0,1.0
2022-11-02,74.86,77.38,74.84,76.65,283428,71.9671699750597,74.3897891086043,71.9479428390792,73.6879986453156,294820.820206671,0.0,1.0
2022-11-03,74.01,74.66,73.5818,74.04,382552,71.1500166958879,71.7748986152546,70.7383637145451,71.1788573998587,397929.260382539,0.0,1.0
2022-11-04,74.95,75.45,73.73,75.1,674852,72.053692086972,72.5343704864848,70.8808367921607,72.1978956068259,701978.704143953,0.0,1.0
2022-11-07,75.77,75.88,74.8942,75.26,495841,72.842004662173,72.9477539100659,72.0000483775864,72.35171269467,515772.084310993,0.0,1.0
2022-11-08,76.17,76.8177,75.36,75.98,411811,73.2265473817833,73.8492181805122,72.4478483745725,73.0438895899684,428364.370457856,0.0,1.0
2022-11-09,74.73,76.08,74.66,75.77,285492,71.8421935911864,73.140025269871,71.7748986152546,72.842004662173,296967.785830768,0.0,1.0
2022-11-10,78.65,78.75,77.03,77.38,608180,75.6107122433669,75.7068479232695,74.0533142289454,74.3897891086043,632626.721542307,0.0,1.0
2022-11-11,79.24,79.46,78.5,78.77,558958,76.177912754792,76.3894112505777,75.466508723513,75.72607505925,581426.168272296,0.0,1.0
2022-11-14,78.6,79.67,78.57,78.93,9766150,75.5626444034156,76.5912961783731,75.5338036994448,75.8798921470941,10158715.2760538,0.0,1.0
2022-11-15,79.28,80.0,78.6,79.81,482274,76.216367026753,76.9085439220515,75.5626444034156,76.7258861302366,501659.738079343,0.0,1.0
2022-11-16,78.69,79.1,78.6099,78.89,386854,75.6491665153279,76.0433228029284,75.572161835726,75.8414378751331,402404.185825788,0.0,1.0
2022-11-17,78.46,78.5681,77.6418,77.69,325724,75.428054451552,75.5319771215267,74.6414723185893,74.6878097163023,338816.972356287,0.0,1.0
2022-11-18,78.9,79.09,78.31,79.09,303973,75.8510514431233,76.0337092349382,75.2838509316982,76.0337092349382,316191.657777927,0.0,1.0
2022-11-21,78.67,78.8408,78.3,78.64,259996,75.6299393793474,75.794139120621,75.2742373637079,75.6010986753766,270446.935272639,0.0,1.0
2022-11-22,79.69,79.74,78.88,79.0,327388,76.6105233143536,76.6585911543048,75.8318243071428,75.9471871230259,340547.859371063,0.0,1.0
2022-11-23,80.1,80.25,79.58,79.58,447913,77.0046796019541,77.1488831218079,76.5047740664607,76.5047740664607,465917.545342135,0.0,1.0
2022-11-25,80.14,80.26,79.96,79.96,100232,77.0431338739151,77.1584966897982,76.8700896500905,76.8700896500905,104260.977923688,0.0,1.0
2022-11-28,78.97,79.845,78.8104,79.5,450092,75.9183464190551,76.7595336182025,75.7649138739306,76.4278655225387,468184.133566412,0.0,1.0
2022-11-29,78.82,79.21,78.45,78.98,270023,75.7741428992013,76.1490720508212,75.4184408835618,75.9279599870454,280876.985811796,0.0,1.0
2022-11-30,81.12,81.14,78.46,78.88,283819,77.9852635369602,78.0044906729407,75.428054451552,75.8318243071428,295227.537047282,0.0,1.0
2022-12-01,81.11,81.55,80.6413,81.41,223994,77.97564996897,78.3986469605413,77.5250620372667,78.2640570086777,232997.780040691,0.0,1.0
2022-12-02,80.99,81.19,80.11,80.11,259215,77.8602871530869,78.052558512892,77.0142931699443,77.0142931699443,269634.54178794,0.0,1.0
2022-12-05,79.57,80.555,79.31,80.46,332586,76.4951604984705,77.4420969455108,76.2452077307238,77.3507680496033,345954.800899191,0.0,1.0
2022-12-06,78.53,79.6399,78.075,79.52,571396,75.4953494274838,76.5623593387224,75.0579320839272,76.4470926585192,594364.132629137,0.0,1.0
2022-12-07,78.45,78.91,78.245,78.53,567055,75.4184408835618,75.8606650111136,75.2213627397615,75.4953494274838,589848.639521479,0.0,1.0
2022-12-08,79.01,79.2401,78.54,78.77,605186,75.9568006910161,76.1780088904719,75.5049629954741,75.72607505925,629512.373151539,0.0,1.0
2022-12-09,78.34,79.19,78.33,78.75,480069,75.312691635669,76.1298449148407,75.3030780676787,75.7068479232695,499366.10474546,0.0,1.0
2022-12-12,79.46,79.46,78.4007,78.46,544274,76.3894112505777,76.3894112505777,75.3710459933698,75.428054451552,566151.922524117,0.0,1.0
2022-12-13,79.95,81.5211,79.49,81.5,437758,76.8604760821002,78.3708637490494,76.4182519545484,78.35057912059,455354.349647995,0.0,1.0
2022-12-14,79.47,80.6017,78.9513,79.85,294195,76.3990248185679,77.4869923080252,75.9003690469133,76.7643404021977,306020.616173072,0.0,1.0
2022-12-15,77.57,78.66,77.2799,78.45,546585,74.5724469004192,75.6203258113571,74.2935572930219,75.4184408835618,568555.81668947,0.0,1.0
2022-12-16,76.71,77.23,76.25,76.98,387602,73.7456800532571,74.2455855887505,73.3034559257054,74.0052463889941,403182.252825219,0.0,1.0
2022-12-19,76.05,76.8026,75.7203,76.74,378652,73.1111845659002,73.8347016928469,72.7942252292615,73.7745207572279,393872.493941658,0.0,1.0
2022-12-20,76.16,76.4866,75.6632,75.82,460134,73.216933813793,73.5309129443548,72.7393317560371,72.8900725021243,478629.787053419,0.0,1.0
2022-12-21,77.24,77.46,76.62,76.67,281427,74.2551991567407,74.4666976525264,73.6591579413448,73.7072257812961,292739.386963542,0.0,1.0
2022-12-22,76.21,76.62,75.1005,76.62,385091,73.2650016537443,73.6591579413448,72.1983762852254,73.6591579413448,400570.319355205,0.0,1.0
2022-12-23,76.65,76.69,75.77,76.09,522948,73.6879986453156,73.7264529172766,72.842004662173,73.1496388378612,543968.691468162,0.0,1.0
2022-12-27,76.08,76.41,75.79,76.26,360489,73.4772500078332,73.7959604771101,73.1971711105899,73.6510920819842,373258.431923843,0.35078,1.0
2022-12-28,75.12,76.43,75.09,76.05,594193,72.5500922790277,73.8152762631269,72.5211186000026,73.448276328808,615240.818555141,0.0,1.0
2022-12-29,76.37,76.585,75.61,75.63,632687,73.7573289050765,73.9649736047569,73.0233290364389,73.0426448224556,655098.373372282,0.0,1.0
2022-12-30,76.13,76.16,75.4012,75.87,423390,73.5255394728752,73.5545131519003,72.8216722304237,73.274434254657,438387.544397293,0.0,1.0
2023-01-03,75.78,76.81,75.26,76.61,405641,73.1875132175815,74.1822761974457,72.6853027811452,73.9891183372779,420009.829936613,0.0,1.0
2023-01-04,76.34,76.75,75.695,76.18,309776,73.7283552260514,74.1243288393954,73.1054211270102,73.5738289379171,320749.049229353,0.0,1.0
2023-01-05,75.47,75.9426,75.38,75.87,304679,72.8881185343214,73.3445505578979,72.8011974972459,73.274434254657,315471.500600919,0.0,1.0
2023-01-06,77.15,77.4,75.61,76.05,222934,74.510644559731,74.7520918849407,73.0233290364389,73.448276328808,230830.885997936,0.0,1.0
2023-01-09,77.09,78.238,77.08,77.55,356113,74.4526972016806,75.5614233190438,74.4430393086722,74.8969602800666,368727.422938552,0.0,1.0
2023-01-10,77.62,77.655,76.82,76.97,247548,74.9645655311253,74.9983681566547,74.1919340904541,74.3368024855799,256316.776117672,0.0,1.0
2023-01-11,78.62,78.65,77.8707,77.9,476463,75.9303548319643,75.9593285109895,75.2066889088456,75.2349865353602,493340.524259354,0.0,1.0
2023-01-12,78.81,79.1,77.9724,78.87,358408,76.1138547991238,76.3939336963671,75.304909680741,76.1718021571741,371103.717641761,0.0,1.0
2023-01-13,79.09,79.22,78.14,78.14,295371,76.3842758033587,76.5098284124678,75.4667759675616,75.4667759675616,305833.787704416,0.0,1.0
2023-01-17,78.98,79.52,78.92,79.06,290369,76.2780389802664,76.7995652027195,76.220091622216,76.3553021243335,300654.604216202,0.0,1.0
2023-01-18,77.79,79.4863,77.77,79.28,338566,75.1287497122679,76.7670181032812,75.1094339262512,76.5677757705181,350558.863828655,0.0,1.0
2023-01-19,77.22,77.6825,77.01,77.37,281269,74.5782498107897,75.0249273624277,74.3754340576135,74.7231182059156,291232.259205655,0.0,1.0
2023-01-20,78.59,78.65,77.1865,77.53,285353,75.9013811529392,75.9593285109895,74.5458958692116,74.8776444940498,295460.924812586,0.0,1.0
2023-01-23,79.51,79.905,78.6758,78.79,305250,76.7899073097111,77.1713940835425,75.9842458749511,76.094539013107,316062.726864767,0.0,1.0
2023-01-24,79.45,79.63,78.97,79.22,630365,76.7319599516607,76.9058020258118,76.268381087258,76.5098284124678,652694.1222608,0.0,1.0
2023-01-25,79.52,79.58,78.22,78.71,221983,76.7995652027195,76.8575125607698,75.5440391116287,76.0172758690398,229846.199173207,0.0,1.0
2023-01-26,80.36,80.4,79.5,80.02,276710,77.6108282154242,77.6494597874578,76.7802494167027,77.282459853139,286511.767897624,0.0,1.0
2023-01-27,80.48,80.94,80.14,80.2,223766,77.7267229315249,78.1709860099109,77.3983545692397,77.45630192729,231692.357541758,0.0,1.0
2023-01-30,79.51,80.4199,79.49,79.92,371249,76.7899073097111,77.6686789945445,76.7705915236943,77.1858809230551,384399.578331918,0.0,1.0
2023-01-31,80.67,80.68,79.61,79.61,273069,77.9102228986843,77.9198807916927,76.886486239795,76.886486239795,282741.794470877,0.0,1.0
2023-02-01,81.48,82.06,79.93,80.43,654092,78.692512232364,79.2526700268506,77.1955388160635,77.678433466483,677261.592597639,0.0,1.0
2023-02-02,82.67,82.91,81.9909,82.32,570495,79.8418015003624,80.0735909325638,79.1859339861626,79.5037752450687,590703.375471631,0.0,1.0
2023-02-03,81.81,82.648,81.585,81.71,292162,79.0112227016408,79.8205541357439,78.7939201089521,78.9146437715569,302511.116810038,0.0,1.0
2023-02-06,81.29,81.5729,81.0199,81.32,298736,78.5090122652045,78.7822340584119,78.2481525750479,78.5379859442297,309317.984513262,0.0,1.0
2023-02-07,82.26,82.49,80.79,81.11,256011,79.4458278870184,79.6679594262114,78.026117614785,78.3351701910535,265079.55697748,0.0,1.0
2023-02-08,81.38,82.1291,81.29,81.94,421737,78.59593330228,79.3194060675386,78.5090122652045,79.1367753107499,436675.990957466,0.0,1.0
2023-02-09,80.78,82.11,80.61,82.07,216398,78.0164597217766,79.3009594918925,77.852275540634,79.262327919859,224063.364350801,0.0,1.0
2023-02-10,81.06,81.13,80.51,80.56,197980,78.2868807260116,78.3544859770703,77.7556966105501,77.8039860755921,204992.952218465,0.0,1.0
2023-02-13,82.0,82.01,81.18,81.18,276508,79.1947226688003,79.2043805618086,78.4027754421123,78.4027754421123,286302.61254684,0.0,1.0
2023-02-14,81.95,82.47,81.21,81.75,558719,79.1464332037583,79.6486436401946,78.4317491211374,78.9532753435905,578510.239774466,0.0,1.0
2023-02-15,82.23,82.25,81.38,81.47,451833,79.4168542079932,79.43616999401,78.59593330228,78.6828543393556,467838.067379159,0.0,1.0
2023-02-16,81.23,82.0855,81.21,81.28,363398,78.4510649071542,79.277297654022,78.4317491211374,78.4993543721962,376270.476059632,0.0,1.0
2023-02-17,81.05,81.14,80.5,80.87,300061,78.2772228330032,78.3641438700787,77.7460387175417,78.1033807588522,310689.919363698,0.0,1.0
2023-02-21,79.49,80.415,79.46,80.22,319346,76.7705915236943,77.6639466269704,76.7416178446691,77.4756177133068,330658.042828357,0.0,1.0
2023-02-22,79.44,79.94,79.195,79.6,349069,76.7223020586523,77.2051967090719,76.4856836799468,76.8768283467866,361433.906646871,0.0,1.0
2023-02-23,79.86,80.1257,78.98,79.96,231680,77.1279335650047,77.3845437822377,76.2780389802664,77.2245124950886,239886.691433347,0.0,1.0
2023-02-24,78.96,79.1599,78.51,78.84,259475,76.2587231942496,76.4517844754873,75.824118008872,76.1428284781489,268666.26061666,0.0,1.0
2023-02-27,79.16,79.89,79.015,79.57,261618,76.4518810544174,77.1569072440299,76.3118416057957,76.8478546677614,270885.171095517,0.0,1.0
2023-02-28,78.83,79.4953,78.83,79.05,256929,76.1331705851405,76.7757102069887,76.1331705851405,76.3456442313251,266030.074858764,0.0,1.0
2023-03-01,78.6,78.94,78.3441,78.75,228921,75.9110390459475,76.2394074082328,75.6638935638628,76.0559074410734,237029.960676853,0.0,1.0
2023-03-02,79.22,79.4283,78.2097,78.21,238814,76.5098284124678,76.7110023238325,75.5340914818301,75.5343812186203,247273.395752604,0.0,1.0
2023-03-03,80.4,80.472,79.51,79.56,228066,77.6494597874578,77.7189966171182,76.7899073097111,76.838196774753,236144.674414873,0.0,1.0
2023-03-06,80.42,80.99,80.35,80.54,255010,77.6687755734746,78.2192754749528,77.6011703224159,77.7846702895753,264043.09902632,0.0,1.0
2023-03-07,79.28,80.5121,79.185,80.42,273030,76.5677757705181,77.7577247680819,76.4760257869384,77.6687755734746,282701.41299226,0.0,1.0
2023-03-08,79.42,79.54,78.9453,79.38,275504,76.7029862726356,76.8188809887363,76.2445260915273,76.664354700602,285263.048328094,0.0,1.0
2023-03-09,77.98,79.8548,77.835,79.47,211005,75.3122496794274,77.1229114606404,75.1722102308057,76.7512757376775,218479.330653891,0.0,1.0
2023-03-10,76.83,78.2701,76.6,77.94,304500,74.2015919834625,75.5924251556008,73.9794604442695,75.2736181073938,315286.159968293,0.0,1.0
2023-03-13,76.69,77.6,75.92,76.13,390622,74.066381481345,74.9452497451085,73.322723719699,73.5255394728752,404458.818979096,0.0,1.0
2023-03-14,77.88,78.23,77.06,77.68,317666,75.2156707493434,75.5536970046371,74.4237235226555,75.0225128891757,328918.532980256,0.0,1.0
2023-03-15,77.35,77.36,76.31,76.81,348202,74.7038024198988,74.7134603129072,73.6993815470262,74.1822761974457,360536.195314547,0.0,1.0
2023-03-16,78.62,78.72,76.87,76.93,336217,75.9303548319643,76.0269337620482,74.240223555496,74.2981709135464,348126.656308899,0.0,1.0
2023-03-17,77.74,78.5666,77.4518,78.52,218398,75.080460247226,75.8787816832995,74.8021197707242,75.8337759018804,226134.209408064,0.0,1.0
2023-03-20,78.5,78.6,77.94,77.94,231989,75.8144601158637,75.9110390459475,75.2736181073938,75.2736181073938,240206.636994694,0.0,1.0
2023-03-21,79.47,79.6,78.9001,79.18,235297,76.7512757376775,76.8768283467866,76.2008724151293,76.4711968404342,243631.814719407,0.0,1.0
2023-03-22,78.12,80.0389,78.12,79.46,303147,75.4474601815448,77.3007132709248,75.4474601815448,76.7416178446691,313885.233287055,0.0,1.0
2023-03-23,78.22,79.45,77.7347,78.71,203194,75.5440391116287,76.7319599516607,75.0753415639315,76.0172758690398,210391.64528275,0.0,1.0
2023-03-24,78.74,78.7974,77.53,77.92,282692,76.046249548065,76.1016858539332,74.8776444940498,75.254302321377,292705.665463898,0.0,1.0
2023-03-27,78.66,79.13,78.537,78.85,222825,76.2412424079044,76.6967901314197,76.12202459941,76.4253999982617,229894.135331966,0.2819,1.0
2023-03-28,78.57,78.74,78.232,78.58,1076445,76.1540098651036,76.3187824459496,75.8264032043628,76.1637023698592,1110595.27659562,0.0,1.0
2023-03-29,79.62,79.68,79.15,79.26,395496,77.1717228644463,77.2298778929802,76.716175140931,76.8227926932431,408043.132266358,0.0,1.0
2023-03-30,80.07,80.23,79.7283,80.14,234437,77.6078855784504,77.7629656545407,77.27669269095,77.6757331117399,241874.526668103,0.0,1.0
2023-03-31,81.22,81.25,80.3,80.3,414585,78.7225236253496,78.7516011396165,77.8308131878302,77.8308131878302,427737.731837106,0.0,1.0
2023-04-03,81.57,81.61,81.0601,81.13,274543,79.0617612917971,79.1005313108197,78.5675404743068,78.6352910825487,283252.89171522,0.0,1.0
2023-04-04,80.99,81.6884,80.7731,81.64,291387,78.4995960159697,79.176520548104,78.2893655878198,79.1296088250866,300631.268537981,0.0,1.0
2023-04-05,80.83,81.01,80.48,80.85,196826,78.3445159398794,78.518981025481,78.0052782734318,78.3639009493907,203070.315632669,0.0,1.0
2023-04-06,81.1,81.17,80.5,80.64,218766,78.6062135682818,78.6740611015713,78.0246632829431,78.1603583495221,225706.363334603,0.0,1.0
2023-04-10,81.26,81.26,80.57,80.65,242889,78.7612936443721,78.7612936443721,78.0925108162326,78.1700508542778,250594.666831127,0.0,1.0
2023-04-11,81.34,81.6399,81.21,81.37,214408,78.8388336824173,79.1295119000391,78.7128311205939,78.8679111966842,221210.10554586,0.0,1.0
2023-04-12,81.0,81.8,80.9001,81.75,287164,78.5092885207254,79.284688901177,78.4124603982165,79.2362263773987,296274.293631633,0.0,1.0
2023-04-13,81.98,82.07,81.09,81.23,250365,79.4591539867786,79.5463865295794,78.5965210635262,78.7322161301052,258307.843340683,0.0,1.0
2023-04-14,81.77,82.3199,81.3329,81.83,190246,79.25561138691,79.788602223423,78.8319520040408,79.3137664154439,196281.564772199,0.0,1.0
2023-04-17,82.05,82.05,81.51,81.77,218260,79.5270015200681,79.5270015200681,79.0036062632633,79.25561138691,225184.310456883,0.0,1.0
2023-04-18,82.13,82.4171,81.86,82.38,461052,79.6045415581133,79.8828133696478,79.3428439297108,79.8468541770044,475678.899957696,0.0,1.0
2023-04-19,82.04,82.19,81.72,81.72,250014,79.5173090153124,79.6626965866471,79.2071488631318,79.2071488631318,257945.707846454,0.0,1.0
2023-04-20,81.66,82.04,81.3815,81.45,252196,79.1489938345979,79.5173090153124,78.8790575771532,78.9454512347294,260196.93191599,0.0,1.0
2023-04-21,81.7,81.81,81.36,81.76,385068,79.1877638536205,79.2943814059326,78.8582186919286,79.2459188821544,397284.303395084,0.0,1.0
2023-04-24,81.8,81.888,81.43,81.65,172879,79.284688901177,79.3699829430266,78.9260662252181,79.1393013298423,178363.595745787,0.0,1.0
2023-04-25,80.53,81.5399,80.53,81.47,212104,78.05374079721,79.0325868524826,78.05374079721,78.9648362442407,218833.01101964,0.0,1.0
2023-04-26,80.19,80.806,80.0601,80.73,274637,77.7241956355181,78.3212539284658,77.5982899987423,78.2475908923229,283349.87387037,0.0,1.0
2023-04-27,81.69,81.75,80.6406,80.66,283262,79.1780713488649,79.2362263773987,78.1609398998075,78.1797433590334,292248.502467871,0.0,1.0
2023-04-28,82.35,82.35,81.54,81.54,206457,79.8177766627374,79.8177766627374,79.0326837775302,79.0326837775302,213006.859635282,0.0,1.0
2023-05-01,82.35,82.73,82.26,82.26,425653,79.8177766627374,80.186091843452,79.7305441199367,79.7305441199367,439156.864743442,0.0,1.0
2023-05-02,81.4,82.21,80.8,82.18,281167,78.8969887109512,79.6820815961584,78.3154384256125,79.6530040818915,290087.038478101,0.0,1.0
2023-05-03,80.86,81.97,80.83,81.45,215679,78.3735934541463,79.4494614820229,78.3445159398794,78.9454512347294,222521.428090489,0.0,1.0
2023-05-04,80.24,80.7156,80.04,80.63,203349,77.7726581592963,78.2336336854748,77.5788080641834,78.1506658447665,209800.258165017,0.0,1.0
2023-05-05,81.65,81.88,80.9277,80.96,139675,79.1393013298423,79.3622289392221,78.439211711342,78.4705185017028,144106.19702678,0.0,1.0
2023-05-08,81.67,81.7999,81.425,81.69,189777,79.1586863393536,79.2845919761294,78.9212199728403,79.1780713488649,195797.685721506,0.0,1.0
2023-05-09,81.4,81.6311,81.34,81.34,216968,78.8969887109512,79.1209824958541,78.8388336824173,78.8388336824173,223851.321686103,0.0,1.0
2023-05-10,81.74,82.11,81.04,81.93,195243,79.2265338726431,79.585156548602,78.5480585397479,79.4106914630004,201437.094870948,0.0,1.0
2023-05-11,81.66,81.67,81.23,81.62,663690,79.1489938345979,79.1586863393536,78.7322161301052,79.1102238155754,684745.601608763,0.0,1.0
2023-05-12,81.56,81.93,81.09,81.87,233412,79.0520687870415,79.4106914630004,78.5965210635262,79.3525364344665,240817.008486951,0.0,1.0
2023-05-15,81.81,81.9,81.311,81.66,320105,79.2943814059326,79.3816139487334,78.8107254186259,79.1489938345979,330260.348661232,0.0,1.0
2023-05-16,81.21,81.74,81.21,81.57,416785,78.7128311205939,79.2265338726431,78.7128311205939,79.0617612917971,430007.526957628,0.0,1.0
2023-05-17,82.1,82.2585,81.264,81.59,560528,79.5754640438463,79.7290902442233,78.7651706462744,79.0811463013084,578310.781507265,0.0,1.0
2023-05-18,82.9,82.98,82.04,82.04,350064,80.3508644242979,80.4284044623431,79.5173090153124,79.5173090153124,361169.799577468,0.0,1.0
2023-05-19,82.72,83.16,82.52,83.0,269068,80.1763993386963,80.6028695479447,79.9825492435834,80.4477894718544,277604.197040285,0.0,1.0
2023-05-22,82.7,83.143,82.53,82.74,269118,80.157014329185,80.5863922898601,79.9922417483391,80.1957843482076,277655.783293024,0.0,1.0
2023-05-23,81.76,82.53,81.69,82.43,324595,79.2459188821544,79.9922417483391,79.1780713488649,79.8953167007826,334892.794157206,0.0,1.0
2023-05-24,81.17,81.52,81.0,81.45,326925,78.6740611015713,79.0132987680189,78.5092885207254,78.9454512347294,337296.71353485,0.0,1.0
2023-05-25,81.77,82.08,81.3935,81.77,208930,79.25561138691,79.556079034335,78.89068858286,79.25561138691,215558.31569576,0.0,1.0
2023-05-26,82.72,82.89,81.89,81.89,166417,80.1763993386963,80.3411719195423,79.3719214439778,79.3719214439778,171696.588441781,0.0,1.0
2023-05-30,82.73,83.16,82.4632,83.1,554528,80.186091843452,80.6028695479447,79.9274958165714,80.5447145194108,572120.431178568,0.0,1.0
2023-05-31,82.23,82.45,81.9005,82.28,326679,79.7014666056697,79.9147017102939,79.3820985739712,79.7499291294479,337042.909171374,0.0,1.0
2023-06-01,82.88,83.1242,81.97,82.22,224957,80.3314794147866,80.5681703809195,79.4494614820229,79.6917741009141,232093.773148763,0.0,1.0
2023-06-02,84.17,84.2899,83.4,83.4,210833,81.5818125282649,81.698025660285,80.8354896620802,80.8354896620802,217521.688475011,0.0,1.0
2023-06-05,84.01,84.44,83.86,84.13,267019,81.4267324521745,81.8435101566673,81.2813448808399,81.5430425092423,275490.192403035,0.0,1.0
2023-06-06,84.14,84.25,83.81,83.87,256000,81.5527350139979,81.65935256631,81.2328823570616,81.2910373855955,264121.614024384,0.0,1.0
2023-06-07,83.89,84.42,83.82,84.19,202821,81.3104223951068,81.824125147156,81.2425748618173,81.6011975377761,209255.507336092,0.0,1.0
2023-06-08,84.35,84.46,83.77,83.88,193700,81.7562776138665,81.8628951661786,81.194112338039,81.3007298903511,199845.143111418,0.0,1.0
2023-06-09,84.44,84.8518,84.3138,84.49,200130,81.8435101566673,82.2426475025047,81.721190746651,81.8919726804455,206479.135213671,0.0,1.0
2023-06-12,85.25,85.2659,84.55,84.62,222454,82.6286030418745,82.644014124436,81.9501277089794,82.0179752422689,229511.365336642,0.0,1.0
2023-06-13,85.84,85.97,85.51,85.58,230483,83.2004608224576,83.326463384281,82.8806081655213,82.9484556988108,237795.085801492,0.0,1.0
2023-06-14,85.82,86.2271,85.23,85.84,172080,83.1810758129463,83.5756576815486,82.6092180323632,83.2004608224576,177539.247427015,0.0,1.0
2023-06-15,86.93,87.1599,85.7,85.7,221272,84.2569438408229,84.4797745251552,83.0647657558786,83.0647657558786,228291.866321888,0.0,1.0
2023-06-16,86.66,87.35,86.62,87.28,191109,83.9952462124205,84.66402904056,83.9564761933979,84.5961815072705,197171.943494476,0.0,1.0
2023-06-20,86.13,86.4199,85.83,86.21,214164,83.4815434603713,83.7625291732375,83.1907683177019,83.5590834984165,220958.364632493,0.0,1.0
2023-06-21,85.81,86.179,85.76,85.97,799455,83.1713833081907,83.529036733674,83.1229207844124,83.326463384281,824817.753671342,0.0,1.0
2023-06-22,86.15,86.15,85.57,85.65,292900,83.5009284698826,83.5009284698826,82.9387631940552,83.0163032321003,302192.268545867,0.0,1.0
2023-06-23,85.46,85.8597,85.38,85.5,163267,82.8321456417431,83.2195550568262,82.7546056036979,82.8709156607657,168446.654519215,0.0,1.0
2023-06-26,84.93,85.4899,84.93,85.09,181651,82.6420756234849,83.1868925096451,82.6420756234849,82.7977653927037,186679.960705341,0.3339,1.0
2023-06-27,85.97,86.065,85.088,85.1,240945,83.6540591234074,83.7464999238811,82.7958192705885,82.8074960032799,247615.499678771,0.0,1.0
2023-06-28,85.91,86.1199,85.62,85.68,286627,83.5956754599504,83.7999209759444,83.3134877532412,83.3718714166983,294562.193971351,0.0,1.0
2023-06-29,86.27,86.32,85.829,85.91,154580,83.9459774406928,83.9946304935737,83.5168575142833,83.5956754599504,158859.507108861,0.0,1.0
2023-06-30,87.3,87.45,86.86,86.86,264399,84.9482303300392,85.0941894886819,84.5200834646873,84.5200834646873,271718.81757068,0.0,1.0
2023-07-03,87.36,87.37,87.04,87.2,183677,85.0066139934963,85.0163446040725,84.6952344550586,84.8509242242774,188762.049988577,0.0,1.0
2023-07-05,87.11,87.2792,86.92,86.92,260317,84.7633487290918,84.9279906600408,84.5784671281444,84.5784671281444,267523.808462009,0.0,1.0
2023-07-06,86.49,86.55,85.99,86.38,201687,84.1600508733687,84.2184345368258,83.6735203445598,84.0530141570308,207270.652155937,0.0,1.0
2023-07-07,86.23,87.04,86.23,86.3,129576,83.9070549983881,84.6952344550586,83.9070549983881,83.9751692724213,133163.277869956,0.0,1.0
2023-07-10,86.63,86.63,86.15,86.15,283677,84.2962794214352,84.2962794214352,83.8292101137787,83.8292101137787,291530.523988357,0.0,1.0
2023-07-11,87.26,87.3,86.685,86.85,299777,84.9093078877345,84.9482303300392,84.3497977796042,84.5103528541112,308076.248302322,0.0,1.0
2023-07-12,87.78,88.1,87.6201,88.01,180678,85.4152996376958,85.7266791761335,85.2597071745827,85.6391036809479,185680.023453323,0.0,1.0
2023-07-13,88.41,88.57,88.14,88.2,334251,86.028328103995,86.1840178732139,85.7656016184382,85.8239852818953,343504.652029007,0.0,1.0
2023-07-14,88.32,88.7,88.23,88.52,178052,85.9407526088094,86.3105158107042,85.8531771136238,86.135364820333,182981.323326089,0.0,1.0
2023-07-17,88.68,88.9,88.17,88.28,385379,86.2910545895519,86.5051280222278,85.7947934501668,85.9018301665047,396048.117415614,0.0,1.0
2023-07-18,89.28,89.4341,88.64,88.64,207945,86.8748912241226,87.0248399331015,86.2521321472471,86.2521321472471,213701.903258843,0.0,1.0
2023-07-19,89.47,89.7199,89.32,89.52,453775,87.05977282507,87.3029407833687,86.9138136664273,87.1084258779509,466337.642892504,0.0,1.0
2023-07-20,88.95,89.489,88.83,89.31,327750,86.5537810751087,87.0782609851647,86.4370137481945,86.9040830558511,336823.673534281,0.0,1.0
2023-07-21,89.03,89.46,89.03,89.37,177646,86.6316259597181,87.0500422144938,86.6316259597181,86.9624667193082,182564.08332165,0.0,1.0
2023-07-24,89.3,89.4899,89.13,89.23,203313,86.8943524452749,87.0791367401166,86.7289320654799,86.8262381712417,208941.667543174,0.0,1.0
2023-07-25,89.59,89.83,89.28,89.28,184548,87.1765401519841,87.4100748058124,86.8748912241226,86.8748912241226,189657.163397115,0.0,1.0
2023-07-26,89.58,89.87,89.27,89.39,209484,87.1668095414079,87.4489972481171,86.8651606135464,86.9819279404605,215283.5100737,0.0,1.0
2023-07-27,89.13,90.4099,88.94,90.3,189216,86.7289320654799,87.974352913125,86.5440504645325,87.8674135028928,194454.395763425,0.0,1.0
2023-07-28,89.85,90.02,89.51,89.74,316572,87.4295360269647,87.5949564067598,87.0986952673747,87.3224993106268,325336.213510585,0.0,1.0
2023-07-31,90.06,90.17,89.735,89.99,1136281,87.6338788490645,87.7409155654025,87.3176340053387,87.5657645750312,1167738.64404945,0.0,1.0
2023-08-01,89.77,89.93,89.606,89.76,209958,87.3516911423553,87.5073809115742,87.192109128906,87.3419605317792,215770.632640459,0.0,1.0
2023-08-02,88.73,89.27,88.562,89.17,223492,86.3397076424328,86.8651606135464,86.1762333847529,86.7678545077846,229679.317911589,0.0,1.0
2023-08-03,88.49,88.7898,88.19,88.31,527906,86.1061729886045,86.3978966936783,85.8142546713191,85.9310219982332,542520.940353281,0.0,1.0
2023-08-04,87.99,89.16,87.9401,88.78,266519,85.6196424597955,86.7581238972084,85.5710867130204,86.3883606953136,273897.509219475,0.0,1.0
2023-08-07,88.85,88.85,88.33,88.35,210541,86.4564749693469,86.4564749693469,85.9504832193856,85.969944440538,216369.772843878,0.0,1.0
2023-08-08,88.48,88.54,87.8075,88.33,389250,86.0964423780283,86.1548260414854,85.4420588167803,85.9504832193856,400026.285044146,0.0,1.0
2023-08-09,87.95,88.5401,87.855,88.54,223910,85.5807200174908,86.1549233475911,85.4882792170171,86.1548260414854,230108.890132909,0.0,1.0
2023-08-10,87.98,89.09,87.7297,88.47,230402,85.6099118492194,86.6900096231752,85.3663546664976,86.0867117674521,236780.619464974,0.0,1.0
2023-08-11,87.9,88.16,87.52,87.58,157407,85.5320669646099,85.7850628395906,85.1623037627151,85.2206874261722,161764.771868835,0.0,1.0
2023-08-14,88.36,88.37,87.73,87.75,172039,85.9796750511141,85.9894056616903,85.3666465848149,85.3861078059672,176801.854984482,0.0,1.0
2023-08-15,87.43,88.1,87.31,88.02,257615,85.0747282675295,85.7266791761335,84.9579609406154,85.6488342915241,264747.004294535,0.0,1.0
2023-08-16,86.77,87.6798,86.77,87.32,203354,84.4325079695017,85.3177989197225,84.4325079695017,84.9676915511915,208983.802617514,0.0,1.0
2023-08-17,85.96,87.13,85.92,87.03,222446,83.6443285128313,84.7828099502442,83.6054060705266,84.6855038444824,228604.359673552,0.0,1.0
2023-08-18,86.08,86.295,85.3,85.4,201534,83.7610958397454,83.9703039671333,83.0021082148035,83.0994143205653,207113.416390718,0.0,1.0
2023-08-21,86.56,86.73,85.84,86.25,296125,84.228165147402,84.393585527197,83.5275611859171,83.9265162195404,304323.14363185,0.0,1.0
2023-08-22,86.3,86.88,86.23,86.87,201957,83.9751692724213,84.5395446858397,83.9070549983881,84.5298140752635,207548.127035737,0.0,1.0
2023-08-23,87.2,87.35,86.47,86.47,184655,84.8509242242774,84.9968833829201,84.1405896522164,84.1405896522164,189767.125664295,0.0,1.0
2023-08-24,86.11,87.67,86.08,87.47,206560,83.7902876714739,85.3082629213578,83.7610958397454,85.1136507098342,212278.559893947,0.0,1.0
2023-08-25,86.58,86.8799,85.7,86.37,172083,84.2476263685544,84.5394473797339,83.3913326378506,84.0432835464546,176847.073113042,0.0,1.0
2023-08-28,87.11,87.25,86.79,87.0,842668,84.7633487290918,84.8995772771583,84.4519691906541,84.6563120127538,865997.04448447,0.0,1.0
2023-08-29,88.35,88.3901,87.1,87.1,214225,85.969944440538,86.0089641889484,84.7536181185156,84.7536181185156,220155.76342603,0.0,1.0
2023-08-30,88.73,88.81,88.33,88.38,149829,86.3397076424328,86.4175525270422,85.9504832193856,85.9991362722665,153976.976909131,0.0,1.0
2023-08-31,88.57,89.01,88.57,88.82,153463,86.1840178732139,86.6121647385658,86.1840178732139,86.4272831376183,157711.583254283,0.0,1.0
2023-09-01,88.72,89.2085,88.45,89.06,254268,86.3299770318566,86.8053173585029,86.0672505462997,86.6608177914466,261307.343469762,0.0,1.0
2023-09-05,88.18,88.5624,88.18,88.55,194321,85.8045240607429,86.176622609176,85.8045240607429,86.1645566520615,199700.726361114,0.0,1.0
2023-09-06,87.65,88.08,87.2905,88.07,189878,85.2888017002055,85.7072179549811,84.9389862499918,85.6974873444049,195134.723061303,0.0,1.0
2023-09-07,87.43,87.58,87.06,87.09,176449,85.0747282675295,85.2206874261722,84.7146956762109,84.7438875079395,181333.944687873,0.0,1.0
2023-09-08,87.58,87.88,87.35,87.49,148564,85.2206874261722,85.5126057434576,84.9968833829201,85.1331119309866,152676.955713034,0.0,1.0
2023-09-11,88.07,88.19,87.76,88.02,238269,85.6974873444049,85.8142546713191,85.3958384165434,85.6488342915241,244865.415314537,0.0,1.0
2023-09-12,87.53,88.04,87.4499,87.81,273876,85.1720343732913,85.6682955126764,85.0940921825761,85.4444914694243,281458.185851639,0.0,1.0
2023-09-13,87.56,87.7899,87.365,87.57,200088,85.2012262050199,85.4249329421662,85.0114792987844,85.210956815596,205627.384256681,0.0,1.0
2023-09-14,88.31,88.4351,87.83,88.03,293477,85.9310219982332,86.0527519365412,85.4639526905767,85.6585649021002,301601.834440336,0.0,1.0
2023-09-15,87.22,88.05,87.17,88.05,178486,84.8703854454298,85.6780261232526,84.8217323925489,85.6780261232526,183427.338503248,0.0,1.0
2023-09-18,87.3,87.55,87.12,87.12,265680,84.9482303300392,85.1914955944437,84.773079339668,84.773079339668,273035.281722617,0.0,1.0
2023-09-19,87.18,87.28,86.68,87.09,149201,84.8314630031251,84.9287691088869,84.3449324743161,84.7438875079395,153331.590892412,0.0,1.0
2023-09-20,86.49,87.56,86.49,87.42,182289,84.1600508733687,85.2012262050199,84.1600508733687,85.0649976569534,187335.62356946,0.0,1.0
2023-09-21,85.14,86.01,85.14,85.96,381314,82.8464184455846,83.6929815657122,82.8464184455846,83.6443285128313,391870.578947523,0.0,1.0
2023-09-22,85.03,85.67,84.99,85.38,201849,82.7393817292467,83.3621408061221,82.7004592869419,83.0799530994129,207437.137083817,0.0,1.0
2023-09-25,85.09,85.12,84.48,84.52,621744,83.0647636163035,83.0940495830269,82.4692822929289,82.50833024856,636902.997814783,0.27439,1.0
2023-09-26,83.87,84.6703,83.77,84.55,638306,81.8738009695543,82.655052941844,81.7761810804765,82.5376162152834,653868.802792086,0.0,1.0
2023-09-27,83.93,84.26,83.29,84.14,706338,81.932372903001,82.2545185369577,81.307605612903,82.1373746700644,723559.519143728,0.0,1.0
2023-09-28,84.45,84.8099,83.77,83.84,218505,82.4399963262056,82.7913303069966,81.7761810804765,81.844515002831,223832.460848065,0.0,1.0
2023-09-29,84.23,85.11,83.97,85.11,323126,82.2252325702344,83.0842875941191,81.9714208586321,83.0842875941191,331004.268753538,0.0,1.0
2023-10-02,84.2,84.41,83.67,84.16,298316,82.1959466035111,82.4009483705744,81.6785611913987,82.1568986478799,305589.365874242,0.0,1.0
2023-10-03,83.0,83.9792,82.71,83.7,506715,81.0245079345774,81.9804018884273,80.7414102562518,81.707847158122,519069.428153255,0.0,1.0
2023-10-04,83.63,83.76,82.82,83.09,217720,81.6395132357676,81.7664190915687,80.8487921342374,81.1123658347474,223028.321438139,0.0,1.0
2023-10-05,83.54,83.73,83.021,83.54,242674,81.5516553355976,81.7371331248454,81.0450081112837,81.5516553355976,248590.735241039,0.0,1.0
2023-10-06,84.51,84.8595,82.86,83.12,223871,82.4985682596522,82.8397497719792,80.8878400898685,81.1416518014708,229329.291515147,0.0,1.0
2023-10-09,85.11,85.1965,84.09,84.19,200430,83.0842875941191,83.1687287981714,82.0885647255255,82.1861846146033,205316.766791504,0.0,1.0
2023-10-10,85.52,86.0596,85.22,85.23,511211,83.4845291393381,84.0112860608019,83.1916694721046,83.2014314610124,523675.046990229,0.0,1.0
2023-10-11,85.96,85.98,85.32,85.79,192758,83.9140566512804,83.933580629096,83.2892893611825,83.7481028398481,197457.712583928,0.0,1.0
2023-10-12,85.3,86.03,84.85,86.03,189037,83.2697653833669,83.9823905736349,82.8304758825168,83.9823905736349,193645.989342741,0.0,1.0
2023-10-13,84.93,85.846,84.64,85.6,159996,82.908571793779,83.8027699777317,82.6254741154534,83.5626250506003,163896.92870116,0.0,1.0
2023-10-16,85.84,86.04,85.27,85.27,554205,83.796912784387,83.9921525625427,83.2404794166436,83.2404794166436,567717.301500202,0.0,1.0
2023-10-17,85.97,86.3293,85.27,85.27,199414,83.9238186401882,84.2745669016447,83.2404794166436,83.2404794166436,204275.995274964,0.0,1.0
2023-10-18,84.86,85.775,84.6401,85.63,266921,82.8402378714246,83.7334598564865,82.6255717353425,83.5919110173237,273428.911384299,0.0,1.0
2023-10-19,83.99,85.25,83.865,84.9,299823,81.9909448364477,83.220955438828,81.8689199751004,82.8792858270557,307133.108665016,0.0,1.0
2023-10-20,82.97,84.0,82.97,83.98,557601,80.9952219678541,82.0007068253555,80.9952219678541,81.9811828475399,571196.100781866,0.0,1.0
2023-10-23,82.85,83.57,82.385,82.66,250307,80.8780781009607,81.5809413023209,80.4241456167489,80.6926003117129,256409.838573472,0.0,1.0
2023-10-24,83.32,83.608,82.85,83.26,278467,81.3368915796264,81.6180368601705,80.8780781009607,81.2783196461797,285256.419189392,0.0,1.0
2023-10-25,82.28,82.965,82.1226,82.95,219162,80.3216447332172,80.9903409734002,80.1679910278088,80.9756979900385,224505.479437009,0.0,1.0
2023-10-26,81.35,82.2499,81.21,82.02,1749305,79.4137797647936,80.2922611466048,79.2771119200847,80.0678330216149,1791955.52927312,0.0,1.0
2023-10-27,80.97,81.7499,80.74,81.7,331187,79.042824186298,79.8041617012158,78.818298441419,79.7554493765659,339261.807331127,0.0,1.0
2023-10-30,81.88,82.13,81.31,81.54,253053,79.931165176906,80.1752148996005,79.3747318091625,79.5992575540415,259222.78993609,0.0,1.0
2023-10-31,82.43,82.495,81.69,81.99,1315918,80.4680745668339,80.5315274947345,79.7456873876582,80.0385470548916,1348001.94143962,0.0,1.0
2023-11-01,83.28,83.45,82.48,82.57,224392,81.2978436239953,81.4637974354275,80.5168845113728,80.6047424115428,229862.994231797,0.0,1.0
2023-11-02,84.82,84.88,84.04,84.04,308008,82.8011899157934,82.8597618492401,82.0397547809866,82.0397547809866,315517.670537931,0.0,1.0
2023-11-03,85.76,86.05,85.28,85.28,238996,83.7188168731248,84.0019145514504,83.2502414055513,83.2502414055513,244823.06040065,0.0,1.0
2023-11-06,85.89,85.96,85.552,85.9,189142,83.8457227289259,83.9140566512804,83.515767503843,83.8554847178337,193753.549391202,0.0,1.0
2023-11-07,86.21,86.34,85.7879,85.88,196246,84.1581063739749,84.2850122297761,83.7460528221775,83.8359607400182,201030.754955673,0.0,1.0
2023-11-08,86.17,86.405,85.7826,86.24,822499,84.1190584183438,84.3484651576766,83.7408789680564,84.1873923406983,842552.68856581,0.0,1.0
2023-11-09,85.52,86.3856,85.4835,86.35,234497,83.4845291393381,84.3295268991955,83.4488978798247,84.2947742186838,240214.368419435,0.0,1.0
2023-11-10,86.95,86.96,85.7522,85.96,166102,84.8804935531507,84.8902555420584,83.7112025217767,83.9140566512804,170151.801614541,0.0,1.0
2023-11-13,86.84,86.98,86.479,86.62,243407,84.7731116751651,84.909779519874,84.4207038755942,84.5583479191939,249341.606817441,0.0,1.0
2023-11-14,88.49,88.7576,87.95,87.95,932749,86.3838398449488,86.6450706681211,85.8566924439287,85.8566924439287,955490.739450226,0.0,1.0
2023-11-15,88.61,88.9999,88.51,88.77,199125,86.5009837118422,86.8816036593566,86.4033638227644,86.6571755343667,203979.949046342,0.0,1.0
2023-11-16,88.53,88.7163,88.1975,88.45,497936,86.42288780058,86.6047536539319,86.0983016693963,86.3447918893177,510076.383720473,0.0,1.0
2023-11-17,88.75,88.84,88.466,88.65,295445,86.6376515565511,86.7255094567212,86.3604110715702,86.5400316674733,302648.366834885,0.0,1.0
2023-11-20,89.38,89.52,88.66,88.69,239989,87.2526568577413,87.3893247024502,86.5497936563811,86.5790796231044,245840.27114467,0.0,1.0
2023-11-21,89.2,89.2585,88.9501,89.14,293301,87.0769410574013,87.1340486925118,86.8329889545958,87.0183691239546,300452.093083445,0.0,1.0
2023-11-22,89.59,89.8049,89.37,89.5,187637,87.4576586248047,87.6674437664329,87.2428948688335,87.3698007246347,192211.855363256,0.0,1.0
2023-11-24,89.67,89.67,89.49,89.49,77652,87.5357545360669,87.5357545360669,87.3600387357269,87.3600387357269,79545.2655535293,0.0,1.0
2023-11-27,89.55,89.73,89.45,89.47,177313,87.4186106691736,87.5943264695136,87.3209907800958,87.3405147579113,181636.141645971,0.0,1.0
2023-11-28,89.48,89.8494,89.33,89.36,413973,87.3502767468191,87.7108846170725,87.2038469132024,87.2331328799257,424066.24706371,0.0,1.0
2023-11-29,89.43,90.1682,89.35,89.9,201166,87.3014668022802,88.0220968234526,87.223370891018,87.7602802809459,206070.711512147,0.0,1.0
2023-11-30,89.81,89.89,89.2594,89.61,280096,87.6724223807759,87.7505182920381,87.1349272715135,87.4771826026203,286925.136512663,0.0,1.0
2023-12-01,90.5,90.59,89.6734,89.71,351827,88.3459996154127,88.4338575155827,87.5390736122956,87.5748024916981,360405.039714387,0.0,1.0
2023-12-04,90.13,90.2085,89.7206,89.89,213628,87.9848060258248,88.0614376387509,87.5851501999403,87.7505182920381,218836.552692389,0.0,1.0
2023-12-05,90.13,90.3,89.8,89.84,363283,87.9848060258248,88.1507598372571,87.6626603918681,87.7017083474992,372140.353192227,0.0,1.0
2023-12-06,89.81,90.545,89.79,90.43,276238,87.6724223807759,88.3899285654977,87.6528984029603,88.2776656930583,282973.073017769,0.0,1.0
2023-12-07,90.52,90.59,90.134,90.14,187448,88.3655235932283,88.4338575155827,87.988710821388,87.9945680147326,192018.247276026,0.0,1.0
2023-12-08,90.88,90.965,90.34,90.34,265096,88.7169551939084,88.7999320996245,88.1898077928882,88.1898077928882,271559.415303899,0.0,1.0
2023-12-11,91.32,91.38,90.78,90.78,207562,89.1464827058507,89.2050546392974,88.6193353048306,88.6193353048306,212622.655035564,0.0,1.0
2023-12-12,91.83,91.835,91.15,91.31,168758,89.6443441401475,89.6492251346014,88.9805288944184,89.1367207169429,172872.558649906,0.0,1.0
2023-12-13,93.1,93.135,91.81,91.85,245045,90.8841167314356,90.9182836926129,89.6248201623319,89.6638681179631,251019.543573438,0.0,1.0
2023-12-14,93.34,93.64,92.8,93.51,217582,91.1184044652224,91.4112641324558,90.5912570642022,91.2843582766546,222886.956803019,0.0,1.0
2023-12-15,93.06,93.33,92.9146,93.06,228115,90.8450687758045,91.1086424763146,90.7031294570854,90.8450687758045,233676.766235813,0.0,1.0
2023-12-18,93.54,93.7,93.33,93.43,300119,91.313644243378,91.4698360659024,91.1086424763146,91.2062623653924,307436.325563535,0.0,1.0
2023-12-19,94.15,94.15,93.67,93.67,302505,91.9091255667526,91.9091255667526,91.4405500991791,91.4405500991791,309880.499617143,0.0,1.0
2023-12-20,92.83,94.35,92.8,93.92,307229,90.6205430309255,92.1043653449082,90.5912570642022,91.6845998218736,314719.67741649,0.0,1.0
2023-12-21,93.69,93.74,92.96,93.4,481711,91.4600740769947,91.5088840215336,90.7474488867267,91.176976398669,493455.79527966,0.0,1.0
2023-12-22,93.89,94.21,93.53,93.88,406987,91.6553138551503,91.9676975001992,91.3038822544702,91.6455518662425,416909.918506081,0.0,1.0
2023-12-26,93.85,94.0389,93.59,93.59,166089,92.0127295550308,92.1979315221373,91.7578194891352,91.7578194891352,169405.393420891,0.40613,1.0
2023-12-27,94.01,94.05,93.745,93.85,252699,92.1695972878897,92.2088142211044,91.9097851053422,92.0127295550308,257744.784495455,0.0,1.0
2023-12-28,94.09,94.23,94.01,94.04,480528,92.2480311543192,92.3852904205707,92.1695972878897,92.1990099878008,490122.975571854,0.0,1.0
2023-12-29,93.81,94.16,93.45,93.97,314806,91.9735126218161,92.3166607874449,91.6205602228837,92.130380354675,321091.910248462,0.0,1.0
2024-01-02,93.33,93.53,92.8991,93.21,1000461,91.5029094232395,91.6989940893131,91.080445010184,91.3852586235954,1020437.77316534,0.0,1.0
2024-01-03,92.54,93.03,92.46,92.85,430024,90.7283749922489,91.2087824241291,90.6499411258194,91.0323062246629,438610.533511702,0.0,1.0
2024-01-04,92.24,92.97,92.23,92.37,309536,90.4342479931385,91.1499570243071,90.4244437598348,90.5617030260863,315716.681164489,0.0,1.0
2024-01-05,92.37,92.86,92.12,92.22,344694,90.5617030260863,91.0421104579666,90.3165971934943,90.4146395265311,351576.700924326,0.0,1.0
2024-01-08,93.74,93.74,92.45,92.45,293044,91.9048829886904,91.9048829886904,90.6401368925157,90.6401368925157,298895.376031112,0.0,1.0
2024-01-09,93.61,93.77,93.11,93.17,249546,91.7774279557425,91.9342956886014,91.2872162905586,91.3460416903806,254528.826753184,0.0,1.0
2024-01-10,94.19,94.32,93.62,93.62,275482,92.3460734873559,92.4735285203038,91.7872321890462,91.7872321890462,280982.705599852,0.0,1.0
2024-01-11,94.17,94.4,93.345,94.26,354771,92.3264650207486,92.5519623867332,91.517615773195,92.4147031204817,361854.914108236,0.0,1.0
2024-01-12,94.22,94.6,93.9492,94.41,224673,92.375486187267,92.7480470528068,92.1099875494033,92.5617666200369,229159.173431424,0.0,1.0
2024-01-16,93.96,94.249,93.6275,93.9,340672,92.1205761213713,92.4039184638476,91.794585364024,92.0617507215492,347474.391365362,0.0,1.0
2024-01-17,93.46,93.59,93.0404,93.33,261138,91.6303644561873,91.7578194891352,91.218978826765,91.5029094232395,266352.29080279,0.0,1.0
2024-01-18,94.27,94.32,93.45,93.77,205239,92.4245073537854,92.4735285203038,91.6205602228837,91.9342956886014,209337.123712649,0.0,1.0
2024-01-19,95.34,95.46,94.34,94.54,528049,93.4735603172791,93.5912111169232,92.4931369869111,92.6892216529847,538592.854376315,0.0,1.0
2024-01-22,95.72,95.9243,95.5458,95.67,254742,93.8461211828189,94.0464216692131,93.6753314386688,93.7971000163005,259828.578237117,0.0,1.0
2024-01-23,95.84,95.88,95.46,95.84,206183,93.963771982463,94.0029889156777,93.5912111169232,93.963771982463,210299.973096951,0.0,1.0
2024-01-24,95.79,96.49,95.75,96.42,213653,93.9147508159446,94.6010471472022,93.8755338827299,94.5324175140764,217919.130830781,0.0,1.0
2024-01-25,96.34,96.4599,95.9,96.19,419672,94.453983647647,94.5715364049581,94.0225973822851,94.3069201480918,428051.82924656,0.0,1.0
2024-01-26,96.31,96.65,96.17,96.28,193636,94.424570947736,94.7579148800611,94.2873116814845,94.3951582478249,197502.440019794,0.0,1.0
2024-01-29,97.04,97.08,96.3,96.36,239272,95.1402799789046,95.1794969121193,94.4147667144323,94.4735921142544,244049.679958355,0.0,1.0
2024-01-30,97.11,97.21,96.92,96.94,308930,95.2089096120303,95.3069519450671,95.0226291792604,95.0422376458678,315098.58081821,0.0,1.0
2024-01-31,95.61,96.74,95.58,96.64,245551,93.7382746164784,94.8461529797942,93.7088619165674,94.7481106467574,250454.056318559,0.0,1.0
2024-02-01,96.84,96.855,95.799,95.93,231518,94.944195312831,94.9589016627865,93.923574625918,94.0520100821962,236140.851435181,0.0,1.0
2024-02-02,97.86,98.17,96.8912,96.92,277960,95.9442271098063,96.2481583422203,94.9943929873458,95.0226291792604,283510.185233644,0.0,1.0
2024-02-05,97.48,97.798,97.04,97.73,214210,95.5716662442665,95.8834408633235,95.1402799789046,95.8167720768584,218487.252766221,0.0,1.0
2024-02-06,97.67,97.8,97.36,97.69,234372,95.7579466770364,95.8854017099842,95.4540154446223,95.7775551436437,239051.838874585,0.0,1.0
2024-02-07,98.5,98.6599,98.0036,98.15,253226,96.5716980412417,96.7284677317676,96.0850159000471,96.228549875613,258282.307403852,0.0,1.0
2024-02-08,98.63,98.67,98.39,98.5,233730,96.6991530741896,96.7383700074043,96.4638514749013,96.5716980412417,238397.019695854,0.0,1.0
2024-02-09,99.25,99.31,98.68,98.82,193786,97.3070155390177,97.3658409388398,96.748174240708,96.8854335069595,197655.435155011,0.0,1.0
2024-02-12,99.17,99.66,99.07,99.19,259720,97.2285816725883,97.7089891044686,97.1305393395515,97.2481901391956,264905.9767912,0.0,1.0
2024-02-13,97.85,98.22,97.23,97.77,217387,95.9344228765026,96.2971795087387,95.3265604116745,95.8559890100731,221727.689730127,0.0,1.0
2024-02-14,98.73,98.81,97.911,98.36,206180,96.7971954072264,96.8756292736558,95.994228699655,96.4344387749902,210296.913194246,0.0,1.0
2024-02-15,99.34,99.41,98.82,98.9,230001,97.3952536387508,97.4638832718766,96.8854335069595,96.9638673733889,234593.560634348,0.0,1.0
2024-02-16,98.78,99.4895,98.78,99.29,220362,96.8462165737448,97.5418269266408,96.8462165737448,97.3462324722324,224762.093245274,0.0,1.0
2024-02-20,98.37,98.6183,97.96,98.43,324701,96.4442430082939,96.6876821212243,96.0422694428431,96.503068408116,331184.489334974,0.0,1.0
2024-02-21,98.4,98.43,97.71,98.03,394394,96.473655708205,96.503068408116,95.7971636102511,96.1108990759688,402269.089059713,0.0,1.0
2024-02-22,100.47,100.6097,99.5299,99.63,211609,98.5031320020666,98.640097141319,97.5814360291877,97.6795764045575,215834.317121551,0.0,1.0
2024-02-23,100.47,100.905,100.34,100.67,269790,98.5031320020666,98.9296161507766,98.3756769691188,98.6992166681402,275177.050202133,0.0,1.0
2024-02-26,100.17,100.67,100.17,100.58,213142,98.2090050029562,98.6992166681402,98.2090050029562,98.610978568407,217397.927403473,0.0,1.0
2024-02-27,100.4,100.47,100.06,100.32,306570,98.4345023689408,98.5031320020666,98.1011584366157,98.3560685025114,312691.457357456,0.0,1.0
2024-02-28,100.28,100.4,100.08,100.19,240460,98.3168515692967,98.4345023689408,98.1207669032231,98.2286134695636,245261.401429278,0.0,1.0
2024-02-29,100.75,100.93,100.0799,100.6,264472,98.7776505345696,98.9541267340358,98.12066886089,98.6305870350144,269752.86267489,0.0,1.0
2024-03-01,101.56,101.64,100.7887,100.84,238686,99.5717934321676,99.6502272985971,98.8155929174549,98.8658886343027,243451.978963439,0.0,1.0
2024-03-04,101.5,101.87,101.5,101.57,357781,99.5129680323456,99.8757246645817,99.5129680323456,99.5815976654713,364925.016488266,0.0,1.0
2024-03-05,100.54,101.21,100.11,101.11,303571,98.5717616351923,99.2286452665388,98.1501796031341,99.1306029335021,309632.574620674,0.0,1.0
2024-03-06,101.14,101.56,100.89,101.23,196884,99.1600156334131,99.5717934321676,98.9149098008211,99.2482537331462,200815.294681036,0.0,1.0
2024-03-07,102.3,102.43,101.725,101.78,179042,100.29730669664,100.424761729588,99.7335632816783,99.7874865648486,182617.033330702,0.0,1.0
2024-03-08,101.59,102.84,101.49,102.48,217034,99.6012061320787,100.826735295039,99.5031637990419,100.473782896106,221367.641178582,0.0,1.0
2024-03-11,101.42,101.53,100.87,101.31,199353,99.4345341659161,99.5423807322566,98.8953013342138,99.3266875995756,203333.594606716,0.0,1.0
2024-03-12,102.51,102.625,101.405,101.8,179290,100.503195596017,100.615944279009,99.4198278159606,99.8070950314559,182869.985287596,0.0,1.0
2024-03-13,102.44,102.68,102.15,102.48,184353,100.434565962891,100.66986756218,100.150243197085,100.473782896106,188034.08108497,0.0,1.0
2024-03-14,102.06,102.625,101.51,102.59,184449,100.062005097352,100.615944279009,99.5227722656492,100.581629462447,188131.997971508,0.0,1.0
2024-03-15,101.45,101.8,101.1899,101.29,219520,99.4639468658272,99.8070950314559,99.2089387575985,99.3070791329683,223903.28055292,0.0,1.0
2024-03-18,101.99,102.43,101.87,102.08,279006,99.9933754642258,100.424761729588,99.8757246645817,100.081613563959,284577.071309894,0.0,1.0
2024-03-19,102.59,102.63,101.673,101.72,285858,100.581629462447,100.620846395661,99.6825812684992,99.7286611650265,291565.889086627,0.0,1.0
2024-03-20,103.48,103.53,102.5131,102.6,221065,101.454206226474,101.503227392992,100.506234908341,100.59143369575,225479.13044566,0.0,1.0
2024-03-21,103.91,104.23,103.88,104.06,216053,101.875788258532,102.18952372425,101.846375558621,102.022851758087,220367.052994261,0.0,1.0
2024-03-22,103.44,103.659,103.363,103.63,231885,101.714194885221,101.929541063487,101.638479562269,101.901024902895,235819.439234289,0.30518,1.0
2024-03-25,103.02,103.275,103.02,103.12,216205,101.301202214573,101.551947764609,101.301202214573,101.399533802823,219873.393534078,0.0,1.0
2024-03-26,102.83,103.41,102.81,103.33,334969,101.114372196899,101.684695408746,101.09470587925,101.606030138147,340652.486106781,0.0,1.0
2024-03-27,103.8,103.8,103.04,103.37,223958,102.068188602919,102.068188602919,101.320868532223,101.645362773446,227757.94023776,0.0,1.0
2024-03-28,103.79,104.03,103.72,103.74,205726,102.058355444094,102.294351255893,101.989523332319,102.009189649969,209216.594242462,0.0,1.0
2024-04-01,103.51,103.96,103.33,103.96,196829,101.783026996996,102.225519144118,101.606030138147,102.225519144118,200168.637061671,0.0,1.0
2024-04-02,102.76,102.79,102.35,102.67,712622,101.045540085125,101.0750395616,100.642380573302,100.9570416557,724713.200189823,0.0,1.0
2024-04-03,102.94,103.21,102.48,102.48,2425357,101.222536943974,101.488032232247,100.770211638026,100.770211638026,2466508.51794189,0.0,1.0
2024-04-04,101.65,103.79,101.63,103.65,208494,99.9540594555561,102.058355444094,99.9343931379062,101.920691220545,212031.559452805,0.0,1.0
2024-04-05,102.72,103.07,101.8908,101.93,756348,101.006207449825,101.350368008698,100.190841920061,100.229387902655,769181.10798877,0.0,1.0
2024-04-08,102.66,103.0,102.61,102.85,2815572,100.947208496875,101.281535896924,100.898042702751,101.134038514549,2863344.37399473,0.0,1.0
2024-04-09,102.76,103.09,101.79,103.03,338487,101.045540085125,101.370034326348,100.091723679105,101.311035373398,344230.176717324,0.0,1.0
2024-04-10,101.63,102.0998,101.335,101.44,265482,99.9343931379062,100.396354939502,99.6443149525703,99.7475631202322,269986.486261714,0.0,1.0
2024-04-11,102.34,102.61,101.29,101.98,222712,100.632547414477,100.898042702751,99.6000657378581,100.278553696779,226490.799106225,0.0,1.0
2024-04-12,100.88,101.8489,100.64,101.63,229077,99.1969062260354,100.149640984584,98.9609104142367,99.9343931379062,232963.795335935,0.0,1.0
2024-04-15,99.71,101.81,99.56,101.69,202383,98.0464266435169,100.111389996755,97.8989292611428,99.9933920908558,205816.872891964,0.0,1.0
2024-04-16,99.51,100.0243,99.25,99.82,281564,97.8497634670181,98.3554828253849,97.5941013375695,98.1545913905913,286341.352776434,0.0,1.0
2024-04-17,98.9,100.0387,98.72,99.92,297661,97.2499407786965,98.3696425740928,97.0729439198475,98.2529229788407,302711.473799157,0.0,1.0
2024-04-18,98.84,99.6972,98.63,99.22,322941,97.1909418257468,98.033840200221,96.984445490423,97.5646018610947,328420.404621948,0.0,1.0
2024-04-19,98.05,98.9693,97.82,98.74,189977,96.4141222785762,97.3180845693533,96.1879596256025,97.0926102374974,193200.377805432,0.0,1.0
2024-04-22,98.87,99.448,98.13,98.57,987461,97.2204413022216,97.7887978823034,96.4927875491758,96.9254465374733,1004215.44854445,0.0,1.0
2024-04-23,99.96,100.11,99.21,99.24,251661,98.2922556141405,98.4397529965147,97.5547687022697,97.5842681787446,255930.982586801,0.0,1.0
2024-04-24,100.05,100.4,99.5507,100.11,248018,98.380754043565,98.7249146024381,97.8897844234356,98.4397529965147,252226.171076223,0.0,1.0
2024-04-25,99.51,99.6611,98.4,98.66,178037,97.8497634670181,97.9983424968629,96.7582828374493,97.0139449668978,181057.789434224,0.0,1.0
2024-04-26,100.38,100.68,99.95,100.07,163849,98.7052482847882,99.0002430495365,98.2824224553156,98.4004203612149,166629.058796813,0.0,1.0
2024-04-29,100.68,100.7876,100.15,100.62,175111,99.0002430495365,99.1060478384929,98.4790856318145,98.9412440965868,178082.143406238,0.0,1.0
2024-04-30,99.08,100.5605,99.08,100.33,163872,97.4269376375454,98.8827368015784,97.4269376375454,98.6560824906635,166652.449042419,0.0,1.0
2024-05-01,98.69,100.22,98.65,98.9,218217,97.0434444433726,98.5479177435891,97.0041118080729,97.2499407786965,221919.531541017,0.0,1.0
2024-05-02,99.64,99.83,98.59,99.4,198838,97.9775945317423,98.1644245494163,96.9451128551232,97.7415987199437,202211.724167012,0.0,1.0
2024-05-03,100.82,101.06,100.3601,100.89,214329,99.1379072730857,99.3739030848844,98.6856802987265,99.2067393848603,217965.563066373,0.0,1.0
2024-05-06,101.96,101.96,101.26,101.27,182415,100.258887379129,100.258887379129,99.5705662613832,99.5803994202082,185510.071837001,0.0,1.0
2024-05-07,101.91,102.22,101.84,102.09,178664,100.209721585005,100.514549508578,100.14088947323,100.386718443854,181695.427868792,0.0,1.0
2024-05-08,101.91,102.098,101.55,101.55,190422,100.209721585005,100.394584970914,99.8557278673066,99.8557278673066,193652.92820955,0.0,1.0
2024-05-09,102.57,102.57,101.92,101.92,459503,100.858710067451,100.858710067451,100.21955474383,100.21955474383,467299.479425031,0.0,1.0
2024-05-10,102.8,103.05,102.53,102.79,284628,101.084872720425,101.330701691048,100.819377432151,101.0750395616,289457.340278056,0.0,1.0
2024-05-13,102.63,103.11,102.46,103.11,155549,100.917709020401,101.389700643998,100.750545320377,101.389700643998,158188.231034583,0.0,1.0
2024-05-14,103.14,103.19,102.585,102.6,224477,101.419200120473,101.468365914597,100.873459805688,100.888209543926,228285.746214698,0.0,1.0
2024-05-15,104.42,104.5,103.57,103.57,241451,102.677844450066,102.756509720665,101.842025949945,101.842025949945,245547.747472057,0.0,1.0
2024-05-16,104.12,104.7,104.12,104.48,241919,102.382849685317,102.953172897164,102.382849685317,102.736843403015,246023.688121785,0.0,1.0
2024-05-17,104.26,104.29,103.89,104.25,213701,102.520513908866,102.550013385341,102.156687032344,102.510680750042,217326.907664605,0.0,1.0
2024-05-20,104.5,104.7599,104.29,104.29,184264,102.756509720665,103.012073518525,102.550013385341,102.550013385341,187390.444190297,0.0,1.0
2024-05-21,104.64,104.66,104.3,104.32,182176,102.894173944214,102.913840261864,102.559846544166,102.579512861816,185267.016676137,0.0,1.0
2024-05-22,104.3,104.65,103.95,104.59,161627,102.559846544166,102.904007103039,102.215685985293,102.84500815009,164369.357677817,0.0,1.0
2024-05-23,103.6,104.96,103.4,104.96,155206,101.87152542642,103.208835026613,101.674862249921,103.208835026613,157839.411284892,0.0,1.0
2024-05-24,104.35,104.5,103.86,103.97,236309,102.609012338291,102.756509720665,102.127187555869,102.235352302943,240318.502128277,0.0,1.0
2024-05-28,104.26,104.56,103.8082,104.56,170299,102.520513908866,102.815508673615,102.076251793155,102.815508673615,173188.497238546,0.0,1.0
2024-05-29,103.47,103.77,103.41,103.41,154317,101.743694361696,102.038689126444,101.684695408746,101.684695408746,156935.327443852,0.0,1.0
2024-05-30,102.89,103.35,102.65,103.16,167403,101.173371149849,101.625696455797,100.93737533805,101.438866438123,170243.360226568,0.0,1.0
2024-05-31,103.71,103.73,101.975,103.11,212148,101.979690173495,101.999356491144,100.273637117367,101.389700643998,215747.557602586,0.0,1.0
2024-06-03,103.67,104.08,102.72,104.08,149230,101.940357538195,102.343517050017,101.006207449825,102.343517050017,151762.015296086,0.0,1.0
2024-06-04,103.77,103.8801,103.14,103.49,208141,102.038689126444,102.146952205107,101.419200120473,101.763360679346,211672.570031111,0.0,1.0
2024-06-05,104.98,105.0,103.88,104.32,212312,103.228501344262,103.248167661912,102.146853873519,102.579512861816,215914.340223432,0.0,1.0
2024-06-06,104.87,105.12,104.6,104.98,175962,103.120336597188,103.366165567812,102.854841308915,103.228501344262,178947.582493667,0.0,1.0
2024-06-07,104.76,105.28,104.52,104.68,268226,103.012171850114,103.523496109011,102.776176038315,102.933506579514,272777.04425925,0.0,1.0
2024-06-10,105.25,105.26,104.561,104.68,137211,103.493996632536,103.503829791361,102.816491989497,102.933506579514,139539.086516057,0.0,1.0
2024-06-11,105.43,105.45,104.505,104.92,195011,103.670993491385,103.690659809035,102.761426300078,103.169502391313,198319.790691584,0.0,1.0
2024-06-12,106.41,106.88,106.18,106.44,168516,104.634643056229,105.096801521002,104.408480403256,104.664142532704,171375.244720467,0.0,1.0
2024-06-13,106.48,106.68,105.95,106.68,129845,104.703475168004,104.900138344503,104.182317750282,104.900138344503,132048.106118879,0.0,1.0
2024-06-14,106.45,106.49,105.9407,106.16,160535,104.673975691529,104.713308326829,104.173172912575,104.388814085606,163258.829495123,0.0,1.0
2024-06-17,107.42,107.6999,106.23,106.37,370207,105.627792097549,105.903022213059,104.45764619738,104.59531042093,376488.376309844,0.0,1.0
2024-06-18,107.78,107.78,107.459,107.53,168284,105.981785815247,105.981785815247,105.666141416966,105.735956844623,171139.308330004,0.0,1.0
2024-06-20,107.47,108.0619,107.07,107.96,316769,105.676957891673,106.258982562522,105.283631538676,106.158782674096,322143.683061892,0.0,1.0
2024-06-21,107.31,107.56,106.93,107.56,211491,105.519627350474,105.765456321098,105.145967315127,105.765456321098,215079.410152011,0.0,1.0
2024-06-24,106.7,107.46,106.7,106.98,383324,105.223157611902,105.972638397142,105.223157611902,105.499282111727,388704.081195275,0.3085,1.0
2024-06-25,107.07,107.07,106.57,106.97,198744,105.588036415243,105.588036415243,105.094956951269,105.489420522448,201533.438848267,0.0,1.0
2024-06-26,107.12,107.2,106.65,106.82,206456,105.63734436164,105.716237075876,105.173849665505,105.341496683256,209353.679360675,0.0,1.0
2024-06-27,107.32,107.409,106.97,107.15,305860,105.834576147229,105.922344291816,105.489420522448,105.666929129478,310152.847915567,0.0,1.0
2024-06-28,106.95,108.04,106.75,107.33,156314,105.469697343889,106.544610575351,105.2724655583,105.844437736509,158507.919535323,0.0,1.0
2024-07-01,106.95,107.23,106.51,107.23,185363,105.469697343889,105.745821843714,105.035787415592,105.745821843714,187964.632015213,0.0,1.0
2024-07-02,107.58,107.62,106.61,106.61,200074,106.090977468495,106.130423825613,105.134403308387,105.134403308387,202882.105845351,0.0,1.0
2024-07-03,107.9,108.03,107.53,107.53,112893,106.406548325438,106.534748986071,106.041669522098,106.041669522098,114477.491204251,0.0,1.0
2024-07-05,108.52,108.59,107.8451,107.99,118178,107.017966860765,107.086997985721,106.352408200294,106.495302628953,119836.667955816,0.0,1.0
2024-07-08,108.69,108.8292,108.4532,108.68,136988,107.185613878516,107.322887201286,106.952091444378,107.175752289237,138910.672628842,0.0,1.0
2024-07-09,108.79,109.03,108.7006,108.94,176503,107.284229771311,107.520907914018,107.196067163152,107.432153610503,178980.278936903,0.0,1.0
2024-07-10,109.72,109.8178,108.8606,108.97,166350,108.201357574301,108.297803917454,107.353852591624,107.461738378341,168684.778168948,0.0,1.0
2024-07-11,109.09,110.0174,108.91,109.8,174050,107.580077449695,108.494641239472,107.402568842664,108.280250288537,176492.850257321,0.0,1.0
2024-07-12,109.8,110.49,109.25,109.3,173225,108.280250288537,108.96069994882,107.737862878166,107.787170824563,175656.271104995,0.0,1.0
2024-07-15,110.09,110.7437,109.7825,110.22,181746,108.566236377641,109.21088846884,108.262992507298,108.694437038274,184296.866204351,0.0,1.0
2024-07-16,110.94,111.01,110.415,110.43,216207,109.404471466396,109.473502591352,108.886738029224,108.901530413143,219241.537923497,0.0,1.0
2024-07-17,109.4,110.03,109.35,109.71,214598,107.885786717358,108.507066841965,107.836478770961,108.191495985022,217609.955067628,0.0,1.0
2024-07-18,108.45,109.93,108.1,109.78,466409,106.948935735809,108.40845094917,106.603780111028,108.260527109978,472955.207099494,0.0,1.0
2024-07-19,107.81,108.77,107.7,108.38,120081,106.317794021923,107.264506592752,106.209316539849,106.879904610853,121766.377200514,0.0,1.0
2024-07-22,109.06,109.09,108.265,108.58,212311,107.550492681856,107.580077449695,106.766496334139,107.077136396442,215290.856253848,0.0,1.0
2024-07-23,108.79,109.37,108.76,108.92,366440,107.284229771311,107.85620194952,107.254645003472,107.412430431944,371583.108579676,0.0,1.0
2024-07-24,106.27,107.9966,106.21,107.86,187360,104.799109272885,106.501811277878,104.739939737208,106.36710196832,189989.66058151,0.0,1.0
2024-07-25,105.93,107.635,105.67,106.38,165733,104.463815237383,106.145216209532,104.207413916117,104.907586754959,168059.118366543,0.0,1.0
2024-07-26,107.29,107.7401,106.71,106.75,224236,105.804991379391,106.24886151286,105.233019201182,105.2724655583,227383.227637464,0.0,1.0
2024-07-29,107.34,107.75,107.01,107.65,163467,105.854299325788,106.258624486246,105.528866879566,106.160008593452,165761.314294821,0.0,1.0
2024-07-30,106.99,107.84,106.27,107.61,262866,105.509143701007,106.347378789761,104.799109272885,106.120562236334,266555.412673031,0.0,1.0
2024-07-31,108.34,109.04,108.03,108.3,210204,106.840458253735,107.530769503297,106.534748986071,106.801011896617,213154.283800574,0.0,1.0
2024-08-01,106.82,109.1424,106.143,108.7,291426,105.341496683256,107.631752177519,104.673867089036,107.195475467796,295516.261873543,0.0,1.0
2024-08-02,104.73,105.4486,103.915,105.26,260744,103.280424523848,103.98907832947,102.476704997571,103.803088755659,264403.629689714,0.0,1.0
2024-08-05,101.72,102.99,100.38,100.39,308319,100.312086150728,101.56450798922,98.9906331872798,99.0004947765593,312646.360807166,0.0,1.0
2024-08-06,102.73,104.24,102.0,102.3,256017,101.308106667954,102.797206649154,100.588210650553,100.884058328937,259610.284655724,0.0,1.0
2024-08-07,101.99,104.58,101.93,103.98,181704,100.578349061274,103.132500684656,100.519179525597,102.540805327888,184254.276720231,0.0,1.0
2024-08-08,104.34,104.515,102.69,103.19,190457,102.895822541948,103.068400354339,101.268660310836,101.76173977481,193130.128017574,0.0,1.0
2024-08-09,104.89,105.14,104.0598,104.31,139668,103.438209952319,103.684749684306,102.619500810338,102.86623777411,141628.28732973,0.0,1.0
2024-08-12,104.8,105.337,104.5637,105.17,188264,103.349455648804,103.879022993111,103.11642629413,103.714334452144,190906.348525391,0.0,1.0
2024-08-13,106.48,106.54,105.22,105.39,145013,105.006202647754,105.065372183431,103.763642398541,103.931289416292,147048.306201465,0.0,1.0
2024-08-14,106.86,107.0487,106.16,106.68,156799,105.380943040374,105.567031230077,104.690631790811,105.203434433343,158999.726673356,0.0,1.0
2024-08-15,108.62,108.72,107.92,108.02,160615,107.11658275356,107.215198646354,106.426271503997,106.524887396792,162869.285516114,0.0,1.0
2024-08-16,108.84,109.06,108.31,108.31,169672,107.333537717708,107.550492681856,106.810873485896,106.810873485896,172053.403555646,0.0,1.0
2024-08-19,109.85,109.88,108.81,108.92,149893,108.329558234934,108.359143002773,107.30395294987,107.412430431944,151996.798641889,0.0,1.0
2024-08-20,109.62,110.115,109.44,109.74,146097,108.102741681506,108.59089035084,107.925233074476,108.22108075286,148147.520505854,0.0,1.0
2024-08-21,110.23,110.45,109.7,109.84,113263,108.704298627554,108.921253591702,108.181634395742,108.319696645655,114852.684278627,0.0,1.0
2024-08-22,109.42,110.71,109.23,110.69,352305,107.905509895917,109.177654912968,107.718139699607,109.157931734409,357249.719103164,0.0,1.0
2024-08-23,110.62,110.77,109.79,109.99,157952,109.088900609453,109.236824448645,108.270388699257,108.467620484847,160168.90941594,0.0,1.0
2024-08-26,110.29,110.9538,110.04,110.74,327412,108.763468163231,109.418080459602,108.516928431244,109.207239680807,332007.337480321,0.0,1.0
2024-08-27,110.47,110.6187,109.9,109.98,187444,108.940976770261,109.087618602847,108.378866181331,108.457758895567,190074.839549746,0.0,1.0
2024-08-28,109.88,110.5186,109.3008,110.35,143059,108.359143002773,108.988904094159,107.787959751706,108.822637698907,145066.881154622,0.0,1.0
2024-08-29,109.96,110.95,109.8,110.3,164399,108.438035717008,109.414333055675,108.280250288537,108.77332975251,166706.395228115,0.0,1.0
2024-08-30,110.96,111.03,109.7,110.31,114235,109.424194644955,109.493225769911,108.181634395742,108.78319134179,115838.326625367,0.0,1.0
2024-09-03,108.6,110.4164,108.2201,110.38,298268,107.096859575001,108.888118651723,106.722217798274,108.852222466746,302454.291643497,0.0,1.0
2024-09-04,108.32,108.96,108.0314,108.16,288537,106.820735075176,107.451876789062,106.53612960857,106.662949646704,292586.713787398,0.0,1.0
2024-09-05,107.88,108.65,107.4561,108.17,147958,106.386825146879,107.146167521398,105.968792377323,106.672811235984,150034.640266434,0.0,1.0
2024-09-06,106.22,108.39,106.06,107.97,312526,104.749801326488,106.889766200132,104.592015898016,106.475579450395,316912.407466358,0.0,1.0
2024-09-09,107.26,107.6,106.6695,106.93,163672,105.775406611552,106.110700647054,105.1930797646,105.44997416533,165969.191538733,0.0,1.0
2024-09-10,107.61,107.7,106.62,107.61,136841,106.120562236334,106.209316539849,105.144264897667,106.120562236334,138761.609434427,0.0,1.0
2024-09-11,108.63,108.84,105.89,107.63,168486,107.126444342839,107.333537717708,104.424368880266,106.140285414893,170850.75764697,0.0,1.0
2024-09-12,109.67,109.75,108.5242,108.89,116146,108.152049627904,108.230942342139,107.022108728263,107.382845664105,117776.148152754,0.0,1.0
2024-09-13,110.44,110.64,109.92,109.92,143293,108.911392002423,109.108623788012,108.39858935989,108.39858935989,145304.165423282,0.0,1.0
2024-09-16,110.61,110.7,110.15,110.2,218369,109.079039020174,109.167793323689,108.625405913318,108.674713859715,221433.882320258,0.0,1.0
2024-09-17,110.76,111.37,110.31,111.04,209707,109.226962859366,109.828519805413,108.78319134179,109.503087359191,212650.308238506,0.0,1.0
2024-09-18,110.36,111.56,110.36,110.82,153346,108.832499288187,110.015890001723,108.832499288187,109.286132395042,155498.262657622,0.0,1.0
2024-09-19,112.3,112.645,111.82,112.28,159734,110.745647608403,111.085872438545,110.272291322989,110.725924429844,161975.920384964,0.0,1.0
2024-09-20,112.07,112.32,111.54,112.14,158357,110.518831054976,110.765370786962,109.996166823164,110.587862179932,160579.593727081,0.0,1.0
2024-09-23,112.44,112.4759,112.1556,112.36,165255,110.883709858316,110.919112963829,110.603246259208,110.80481714408,167574.409475861,0.0,1.0
2024-09-24,112.3,112.34,111.7,112.31,214285,111.038526948414,111.078077625867,110.445266786624,111.048414617777,216719.423080781,0.29699,1.0
2024-09-25,112.16,112.4774,111.93,112.26,164900,110.90009957733,111.213934202917,110.672683181977,110.998976270961,166773.375952683,0.0,1.0
2024-09-26,112.69,113.09,112.2799,113.01,143630,111.424146053578,111.819652828105,111.018652732994,111.740551473199,145261.734312212,0.0,1.0
2024-09-27,112.55,113.0399,112.38,112.96,298881,111.285718682493,111.770115604595,111.11762830332,111.691113126383,302276.491074069,0.0,1.0
2024-09-30,112.94,113.05,111.9048,112.39,264666,111.671337787657,111.780102150652,110.647766255182,111.127515972683,267672.785445075,0.0,1.0
2024-10-01,111.92,112.89,111.44,112.89,295460,110.662795512614,111.621899440841,110.188187383181,111.621899440841,298816.626191507,0.0,1.0
2024-10-02,112.08,112.2596,111.3618,111.72,165746,110.820998222424,110.998580764187,110.110865808761,110.46504212535,167628.987087044,0.0,1.0
2024-10-03,111.84,112.125,111.4347,111.68,140022,110.583694157708,110.865492734559,110.182946918419,110.425491447898,141612.744982696,0.0,1.0
2024-10-04,112.89,112.97,111.97,112.74,155024,111.621899440841,111.701000795747,110.712233859429,111.473584400394,156785.177887743,0.0,1.0
2024-10-07,111.85,112.66,111.7099,112.56,168579,110.593581827071,111.394483045488,110.455055579293,111.295606351857,170494.171890403,0.0,1.0
2024-10-08,112.92,113.03,112.2485,112.33,147231,111.651562448931,111.760326811926,110.987605451194,111.068189956504,148903.644116977,0.0,1.0
2024-10-09,113.75,113.86,112.81,112.98,146486,112.472239006074,112.581003369069,111.542798085936,111.71088846511,148150.180411187,0.0,1.0
2024-10-10,113.48,113.8294,113.2378,113.49,130201,112.205271933268,112.550747100818,111.965792581292,112.215159602632,131680.171755096,0.0,1.0
2024-10-11,114.34,114.5,113.54,113.54,119102,113.055611498501,113.213814208312,112.264597949447,112.264597949447,120455.079579845,0.0,1.0
2024-10-14,115.3,115.51,114.71,114.75,154823,114.004827757366,114.212468813992,113.421455264938,113.461005942391,156581.89439128,0.0,1.0
2024-10-15,114.51,115.5183,114.31,115.29,146528,113.223701877675,114.220675579564,113.025948490412,113.994940088002,148192.657559701,0.0,1.0
2024-10-16,114.98,115.03,114.3421,114.6,146867,113.688422337744,113.73786068456,113.057687909067,113.312690901944,148535.508829853,0.0,1.0
2024-10-17,114.96,115.6,114.96,115.6,370563,113.668646999018,114.301457838261,113.668646999018,114.301457838261,374772.847259878,0.0,1.0
2024-10-18,115.31,115.44,115.0213,115.3,171462,114.014715426729,114.14325512845,113.729258412214,114.004827757366,173409.924727707,0.0,1.0
2024-10-21,114.95,115.2825,114.45,115.03,798286,113.658759329655,113.98752433598,113.164375861496,113.73786068456,807355.070926398,0.0,1.0
2024-10-22,114.67,114.9401,114.3006,114.34,193386,113.381904587486,113.648970536985,113.01665408121,113.055611498501,195582.996252186,0.0,1.0
2024-10-23,113.66,114.44,113.01,114.25,160056,112.383249981805,113.154488192133,111.740551473199,112.966622474233,161874.344824031,0.0,1.0
2024-10-24,113.83,114.04,113.42,113.97,149423,112.551340360979,112.758981417606,112.145945917089,112.689767732064,151120.546725154,0.0,1.0
2024-10-25,113.81,114.85,113.64,114.39,227959,112.531565022253,113.559882636023,112.363474643079,113.105049845317,230548.769004231,0.0,1.0
2024-10-28,114.28,114.5267,114.2,114.44,150265,112.996285482322,113.240214285512,112.917184127417,113.154488192133,151972.112416798,0.0,1.0
2024-10-29,114.39,114.65,113.76,113.96,222740,113.105049845317,113.362129248759,112.482126675437,112.679880062701,225270.477620986,0.0,1.0
2024-10-30,114.14,114.77,113.9701,114.28,165962,112.857858111238,113.480781281117,112.689866608757,112.996285482322,167847.440993688,0.0,1.0
2024-10-31,112.01,113.47,112.0,113.47,171797,110.751784536882,112.195384263905,110.741896867519,112.195384263905,173748.730555143,0.0,1.0
2024-11-01,112.54,113.36,112.45,112.58,170922,111.27583101313,112.08661990091,111.186841988862,111.315381690583,172863.789961095,0.0,1.0
2024-11-04,112.33,112.9089,112.03,112.48,201651,111.068189956504,111.640587135938,110.771559875609,111.216504996951,203941.892263398,0.0,1.0
2024-11-05,113.77,113.77,112.49,112.74,285343,112.4920143448,112.4920143448,111.226392666314,111.473584400394,288584.690202951,0.0,1.0
2024-11-06,116.79,116.89,115.6546,116.02,230718,115.478090492478,115.57696718611,114.355444512984,114.716739951514,233339.113117351,0.0,1.0
2024-11-07,117.74,117.92,117.0683,117.25,176778,116.417419081979,116.595397130516,115.753264330855,115.932923283184,178786.318096807,0.0,1.0
2024-11-08,118.27,118.5,117.865,117.87,194627,116.941465558227,117.16888195358,116.541014949019,116.545958783701,196838.094854718,0.0,1.0
2024-11-11,118.46,118.73,118.22,118.54,156899,117.129331276128,117.396298348933,116.892027211412,117.208432631033,158681.479160703,0.0,1.0
2024-11-12,118.14,118.6196,117.66,118.44,166236,116.812925856506,117.287138479164,116.338317727074,117.109555937401,168124.553819711,0.0,1.0
2024-11-13,118.17,118.6581,117.9644,118.29,159018,116.842588864596,117.325206006212,116.639298382489,116.961240896954,160824.552439319,0.0,1.0
2024-11-14,117.38,118.3125,117.315,118.2,225890,116.061462984905,116.983488153021,115.997193134045,116.872251872685,228456.263759561,0.0,1.0
2024-11-15,115.83,116.8122,115.5674,116.73,850995,114.528874233614,115.500041118464,114.269224036137,115.418764476299,860662.880951201,0.0,1.0
2024-11-18,116.26,116.6,115.7323,115.9,198177,114.95404401623,115.290224774578,114.432271703935,114.598087919156,200428.425264857,0.0,1.0
2024-11-19,116.64,116.84,115.5698,115.64,170838,115.329775452031,115.527528839294,114.271597076784,114.341008515713,172778.835664065,0.0,1.0
2024-11-20,116.82,116.86,115.77,116.74,477876,115.507753500568,115.54730417802,114.469548217435,115.428652145662,483304.995796022,0.0,1.0
2024-11-21,117.73,117.98,116.4921,117.43,224245,116.407531412616,116.654723146695,115.183536822149,116.110901331721,226792.57544275,0.0,1.0
2024-11-22,118.17,118.2806,117.7,117.7,151861,116.842588864596,116.951946487752,116.377868404527,116.377868404527,153586.244060342,0.0,1.0
2024-11-25,118.73,119.26,118.375,118.94,211668,117.396298348933,117.920344825181,117.045286086541,117.60393940556,214072.692184067,0.0,1.0
2024-11-26,119.38,119.45,118.8,118.86,227037,118.038996857539,118.108210543082,117.465512034476,117.524838050655,229616.294458274,0.0,1.0
2024-11-27,119.01,119.4467,118.69,119.29,159849,117.673153091102,118.104947612192,117.356747671481,117.950007833271,161664.993163496,0.0,1.0
2024-11-29,119.6,119.85,119.2,119.2,85689,118.256525583529,118.503717317609,117.861018809002,117.861018809002,86662.4852153395,0.0,1.0
2024-12-02,119.78,119.94,119.58,119.75,211562,118.434503632066,118.592706341877,118.236750244803,118.404840623977,213965.487952102,0.0,1.0
2024-12-03,119.89,119.99,119.585,119.79,170786,118.543267995061,118.642144688693,118.241694079484,118.444391301429,172726.244908763,0.0,1.0
2024-12-04,120.71,120.78,120.27,120.37,253892,119.354056882841,119.423270568383,118.918999430862,119.017876124493,256776.385490471,0.0,1.0
2024-12-05,120.45,120.86,120.43,120.75,182985,119.096977479399,119.502371923289,119.077202140672,119.393607560294,185063.833830817,0.0,1.0
2024-12-06,120.68,121.0,120.59,120.62,211099,119.324393874752,119.640799294373,119.235404850483,119.265067858573,213497.227957764,0.0,1.0
2024-12-09,119.78,120.62,119.75,120.62,195830,118.434503632066,119.265067858573,118.404840623977,119.265067858573,198054.761751449,0.0,1.0
2024-12-10,119.21,119.88,119.12,119.88,168119,117.870906478366,118.533380325698,117.781917454097,118.533380325698,170028.945978102,0.0,1.0
2024-12-11,120.01,120.2294,119.75,119.77,166969,118.661920027419,118.878855493247,118.404840623977,118.424615962703,168865.881197354,0.0,1.0
2024-12-12,119.46,120.0166,119.46,119.78,628411,118.118098212445,118.668445889199,118.118098212445,118.434503632066,635550.175596127,0.0,1.0
2024-12-13,119.24,119.9287,119.0,119.79,145815,117.900569486455,118.581533275497,117.663265421739,118.444391301429,147471.557395637,0.0,1.0
2024-12-16,119.51,119.7883,119.4,119.46,160948,118.167536559261,118.442710397638,118.058772196266,118.118098212445,162776.47854962,0.0,1.0
2024-12-17,118.87,119.13,118.62,118.94,198184,117.534725720018,117.79180512346,117.287533985938,117.60393940556,200435.504789609,0.0,1.0
2024-12-18,115.28,119.29,115.28,118.95,217231,113.985052418639,117.950007833271,113.985052418639,117.613827074923,219698.891640857,0.0,1.0
2024-12-19,115.3,116.63,115.3,116.36,298921,114.004827757366,115.319887782667,114.004827757366,115.052920709862,302316.945501224,0.0,1.0
2024-12-20,116.7,117.61,114.68,114.93,205265,115.38910146821,116.288879380258,113.391792256849,113.638983990928,207596.949756988,0.0,1.0
2024-12-23,116.88,116.99,115.7101,116.31,199941,115.925863487259,116.034965514839,114.76551383211,115.360516617069,201586.629394125,0.36286,1.0
2024-12-24,117.98,118.05,116.997,117.06,154252,117.016883763063,117.086312326068,116.04190837114,116.104394077845,155521.582653396,0.0,1.0
2024-12-26,118.08,118.28,117.62,117.62,144776,117.1160674245,117.314434747373,116.659822581891,116.659822581891,145967.589724788,0.0,1.0
2024-12-27,116.91,117.5315,116.11,117.47,193146,115.95561858569,116.572045041519,115.162149294196,116.511047089735,194735.702637066,0.0,1.0
2024-12-30,115.6,116.2299,114.8553,115.64,645088,114.656312620868,115.281070504258,113.917691894149,114.695986085443,650397.445159313,0.0,1.0
2024-12-31,115.18,116.0981,114.93,115.87,284062,114.239741242834,115.150346438485,113.991782089242,114.924108506748,286399.993592881,0.0,1.0
2025-01-02,115.05,116.3148,114.327,115.92,272892,114.110802482966,115.365277432818,113.393704610779,114.973700337466,275138.05807024,0.0,1.0
2025-01-03,116.37,116.5474,115.435,115.68,218102,115.420026813931,115.59597862932,114.492659579498,114.735659550018,219897.104866524,0.0,1.0
2025-01-06,117.08,117.91,116.84,117.24,212104,116.124230810132,116.947455200057,115.886190022684,116.282924668431,213849.737877732,0.0,1.0
2025-01-07,115.77,117.533,115.4336,117.42,192522,114.824924845311,116.573532796441,114.491271008238,116.461455259017,194106.566758273,0.0,1.0
2025-01-08,116.01,116.16,115.12,115.83,168328,115.062965632759,115.211741124914,114.180231045972,114.884435042173,169713.436226959,0.0,1.0
2025-01-10,114.26,115.285,113.93,115.26,297310,113.327251557616,114.343884087343,112.999945474875,114.319088171984,299757.032250352,0.0,1.0
2025-01-13,114.49,114.54,113.2208,113.35,222106,113.555373978921,113.604965809639,112.296534947966,112.424680238542,223934.060088784,0.0,1.0
2025-01-14,114.8,115.22,114.1,115.03,196794,113.862843329375,114.279414707409,113.168557699317,114.090965750679,198413.72777463,0.0,1.0
2025-01-15,116.78,117.05,116.2401,116.57,176268,115.826679825822,116.094475711701,115.291187237725,115.618394136805,177718.786992381,0.0,1.0
2025-01-16,116.72,117.2042,116.5435,117.08,186412,115.76716962896,116.247416917637,115.592110466524,116.124230810132,187946.277945082,0.0,1.0
2025-01-17,117.63,118.0299,117.51,117.93,223090,116.669740948034,117.06637641012,116.55072055431,116.967291932344,224926.158974575,0.0,1.0
2025-01-21,118.77,118.8001,118.0017,118.16,353038,117.800434688413,117.830288970505,117.038406617595,117.195414353649,355943.705733408,0.0,1.0
2025-01-22,119.44,119.73,119.2451,119.32,388862,118.464965220039,118.752597838206,118.271656263899,118.345944826315,392062.557851859,0.0,1.0
2025-01-23,120.01,120.06,119.2173,119.3,436894,119.030312090229,119.079903920947,118.24408320602,118.326108094028,440489.888829788,0.0,1.0
2025-01-24,119.75,120.2098,119.4901,120.08,216829,118.772434570493,119.228481045779,118.514656234419,119.099740653234,218613.627344561,0.0,1.0
2025-01-27,118.23,118.2789,117.27,117.28,249728,117.264842916655,117.313343727097,116.312679766862,116.322598133006,251783.405031164,0.0,1.0
2025-01-28,119.17,119.45,118.0,118.44,483929,118.19716933416,118.474883586183,117.03672049535,117.473128605672,487912.013924456,0.0,1.0
2025-01-29,118.69,119.11,118.25,118.93,240596,117.721087759264,118.137659137298,117.284679648942,117.959128546712,242576.243420353,0.0,1.0
2025-01-30,119.23,119.6696,118.63,119.19,191862,118.256679531022,118.692690906698,117.661577562402,118.217006066447,193441.134578779,0.0,1.0
2025-01-31,118.55,120.16,118.44,119.77,252147,117.582230633252,119.179087582384,117.473128605672,118.79227130278,254222.314792067,0.0,1.0
2025-02-03,117.85,118.31,116.37,116.67,266868,116.887945003195,117.344189845804,115.420026813931,115.717577798242,269064.477086498,0.0,1.0
2025-02-04,118.35,118.54,117.71,117.71,363733,117.383863310379,117.572312267109,116.749087877184,116.749087877184,366726.731732928,0.0,1.0
2025-02-05,119.06,119.095,118.04,118.31,212328,118.08806730658,118.122781588082,117.076393959925,117.344189845804,214075.581526529,0.0,1.0
2025-02-06,119.38,119.53,118.7481,119.41,275028,118.405455023177,118.554230515332,117.778713466558,118.435210121608,277291.638578419,0.0,1.0
2025-02-07,118.46,119.84,118.38,119.68,791675,117.492965337959,118.861699865786,117.41361840881,118.703006007487,798190.940455407,0.0,1.0
2025-02-10,119.2,119.33,118.845,119.09,224424,118.226924432591,118.355863192459,117.874822434491,118.117822405011,226271.138561612,0.0,1.0
2025-02-11,119.12,119.2499,118.67,118.67,166429,118.147577503442,118.276417079648,117.701251026976,117.701251026976,167798.806365052,0.0,1.0
2025-02-12,118.62,118.87,117.91,117.91,177152,117.651659196258,117.89961834985,116.947455200057,116.947455200057,178610.062820673,0.0,1.0
2025-02-13,120.01,120.01,118.884,118.97,166481,119.030312090229,119.030312090229,117.913504062451,117.998802011286,167851.234354951,0.0,1.0
2025-02-14,119.97,120.2791,119.8901,120.05,159407,118.990638625654,119.297215323155,118.911390880166,119.069985554803,160719.011267471,0.0,1.0
2025-02-18,120.28,120.28,119.72,120.23,208414,119.298107976108,119.298107976108,118.742679472062,119.248516145389,210129.367056017,0.0,1.0
2025-02-19,120.45,120.4559,119.755,119.9,215357,119.46672020055,119.472572036575,118.777393753565,118.921210062648,217129.511938176,0.0,1.0
2025-02-20,119.81,120.1718,119.1649,120.09,243731,118.831944767355,119.190791254433,118.192110967427,119.109659019378,245737.046272949,0.0,1.0
2025-02-21,117.84,119.86,117.6713,119.8,231611,116.878026637051,118.881536598073,116.710703800208,118.822026401211,233517.291704067,0.0,1.0
2025-02-24,117.32,118.2819,117.12,118.11,252948,116.36227159758,117.31631923694,116.163904274707,117.145822522931,255029.907482634,0.0,1.0
2025-02-25,116.93,117.4397,116.075,117.23,243489,115.975455317977,116.48099444032,115.127435012693,116.273006302287,245493.054473801,0.0,1.0
2025-02-26,116.99,118.02,116.55,117.22,194517,116.034965514839,117.056557227637,115.598557404517,116.263087936144,196117.986755379,0.0,1.0
2025-02-27,115.21,117.585,115.155,117.5,175352,114.269496341265,116.625108300388,114.214945327475,116.540802188166,176795.24778569,0.0,1.0
2025-02-28,116.99,117.07,114.79,115.25,197727,116.034965514839,116.114312443988,113.852924963231,114.30916980584,199354.406901097,0.0,1.0
2025-03-03,114.98,117.6321,114.26,117.25,266419,114.041373919961,116.671823804924,113.327251557616,116.292843034575,268611.781558327,0.0,1.0
2025-03-04,113.48,115.1173,112.58,113.99,315511,112.55361899841,114.177553087113,111.660966045479,113.059455671737,318107.836945747,0.0,1.0
2025-03-05,114.63,115.0051,112.7811,113.46,274939,113.694231104932,114.066269018981,111.860424388628,112.533782266122,277201.906057244,0.0,1.0
2025-03-06,112.61,114.1456,112.1596,113.2,236626,111.69072114391,113.213785448933,111.243997932799,112.275904746387,238573.568037643,0.0,1.0
2025-03-07,113.13,113.41,111.1238,112.24,256831,112.206476183381,112.484190435404,110.216653567637,111.323741596594,258944.866805321,0.0,1.0
2025-03-10,110.27,111.99,109.33,111.66,541368,109.36982346629,111.075782443002,108.437497048785,110.748476360261,545823.769921323,0.0,1.0
2025-03-11,109.21,110.545,108.545,109.98,395554,108.318476655061,109.642578535241,107.658905306507,109.082190848124,398809.636859693,0.0,1.0
2025-03-12,109.63,110.65,108.7381,110.38,296810,108.735048033095,109.74672137975,107.850428956741,109.478925493871,299252.916962857,0.0,1.0
2025-03-13,108.02,109.55,107.6718,109.5,283527,107.138191083964,108.655701103946,106.792833574841,108.606109273227,285860.59023526,0.0,1.0
2025-03-14,110.37,110.48,108.97,108.97,203628,109.469007127727,109.578109155307,108.080435867613,108.080435867613,205303.975524115,0.0,1.0
2025-03-17,111.24,111.7699,110.24,110.24,309322,110.331904982227,110.85747920418,109.340068367859,109.340068367859,311867.897917133,0.0,1.0
2025-03-18,110.24,110.87,109.8401,110.79,248971,109.340068367859,109.964925434911,108.943432905774,109.885578505761,251020.174485898,0.0,1.0
2025-03-19,111.38,112.0801,110.255,110.43,219075,110.470762108238,111.165146921957,109.354945917075,109.528517324589,220878.113215989,0.0,1.0
2025-03-20,111.09,112.0895,110.63,110.63,427947,110.183129490072,111.174470186132,109.726884647463,109.726884647463,431469.249875351,0.0,1.0
2025-03-21,110.97,111.155,109.93,110.15,169840,110.064109096347,110.247598870005,109.032599017405,109.250803072566,171237.880856345,0.0,1.0
2025-03-24,113.14,113.285,112.3,112.3,236495,112.216394549525,112.360210858608,111.383251793456,111.383251793456,238441.489832318,0.0,1.0
2025-03-25,113.08,113.22,112.64,113.02,371812,112.490022434696,112.629292006158,112.052318067246,112.430335475499,373762.046179768,0.33588,1.0
2025-03-26,111.86,113.15,111.5,112.91,257795,111.276387597675,112.559657220427,110.918265842489,112.320909383636,259147.06005969,0.0,1.0
2025-03-27,111.53,112.1888,111.0819,111.46,207028,110.948109322088,111.603472134079,110.502347215146,110.878474536357,208113.80185821,0.0,1.0
2025-03-28,109.38,111.4412,109.2015,111.14,493779,108.809326617502,110.859772622475,108.631757913888,110.560144087302,496368.727745739,0.0,1.0
2025-03-31,110.08,110.35,107.7269,108.17,226306,109.505674474809,109.774265791199,107.164851413338,107.605639607014,227492.909380973,0.0,1.0
2025-04-01,110.52,110.8063,109.06,109.67,179876,109.943378842259,110.228185115898,108.490996168447,109.097813586957,180819.397487525,0.0,1.0
2025-04-02,111.34,111.79,109.32,109.32,227799,110.759100617962,111.206752811945,108.749639658304,108.749639658304,228993.739733264,0.0,1.0
2025-04-03,105.86,107.84,105.69,107.26,563229,105.3076916779,107.277361331426,105.13857862684,106.700387392514,566182.972867429,0.0,1.0
2025-04-04,99.62,103.365,99.57,103.0,560554,99.100247921334,102.825708957927,99.0505087886692,102.462613289474,563493.943267708,0.0,1.0
2025-04-07,99.25,102.92,94.8763,96.33,695862,98.7321783396146,102.38303067721,94.3812974488944,95.8274129919906,699511.594512132,0.0,1.0
2025-04-08,97.68,103.1317,96.24,102.66,710491,97.1703695739401,102.593626164913,95.737882553194,102.124387187353,714217.319377289,0.0,1.0
2025-04-09,106.8,107.14,96.98,97.1,413874,106.242787371998,106.581013474119,96.474021716633,96.5933956350285,416044.649179169,0.0,1.0
2025-04-10,103.25,104.65,100.393789,104.46,370313,102.711308952798,104.104004667412,99.8699997958452,103.914995963286,372255.184359214,0.0,1.0
2025-04-11,104.94,105.4388,102.2028,102.94,361384,104.392491636868,104.888689224332,101.669572558267,102.402926330276,363279.354342057,0.0,1.0
2025-04-14,105.99,106.85,105.1,106.84,271400,105.437013422829,106.292526504663,104.551656861395,106.28257867813,272823.414341625,0.0,1.0
2025-04-15,105.69,106.81,105.565,105.96,247370,105.13857862684,106.252735198531,105.014230795178,105.40716994323,248667.383956109,0.0,1.0
2025-04-16,103.39,105.1992,102.4135,104.57,277294,102.850578524259,104.650339300602,101.879173263316,104.024422055149,278748.326663402,0.0,1.0
2025-04-17,103.76,104.65,103.27,103.78,303443,103.218648105979,104.104004667412,102.731204605864,103.238543759045,305034.470589779,0.0,1.0
2025-04-21,101.35,102.8434,100.363,102.74,395410,100.821221911536,102.306830325968,99.8393714327329,102.203969799617,397483.810850487,0.0,1.0
2025-04-22,104.01,104.41,102.46,102.58,263625,103.467343769303,103.865256830621,101.925430656694,102.04480457509,265007.636720012,0.0,1.0
2025-04-23,105.51,107.67,105.3052,106.66,255116,104.959517749247,107.108248280366,104.755786261852,106.103517800537,256454.009481128,0.0,1.0
2025-04-24,107.65,107.8,105.53,105.74,259829,107.0883526273,107.237570025294,104.979413402313,105.188317759505,261191.727800185,0.0,1.0
2025-04-25,108.29,108.4258,107.13,107.58,507716,107.725013525409,107.860105009727,106.571065647586,107.018717841569,510378.823271457,0.0,1.0
2025-04-28,108.48,108.89,107.3819,108.47,206721,107.914022229535,108.321883117387,106.821651397951,107.904074403002,207805.191732187,0.0,1.0
2025-04-29,109.12,109.32,107.94,107.94,222737,108.550683127645,108.749639658304,107.376839596756,107.376839596756,223905.191010356,0.0,1.0
2025-04-30,109.24,109.54,106.68,107.7,210403,108.67005704604,108.968491842029,106.123413453603,107.138091759965,211506.502755053,0.0,1.0
2025-05-01,109.89,111.03,109.87,110.39,199863,109.316665770683,110.45071799544,109.296770117617,109.814057097331,200911.223509802,0.0,1.0
2025-05-02,111.6,111.86,110.79,111.1,240193,111.017744107818,111.276387597675,110.211970158649,110.520352781171,241452.742671181,0.0,1.0
2025-05-05,111.08,111.645,110.69,110.7,168459,110.500457128105,111.062509327217,110.112491893319,110.122439719852,169342.518631451,0.0,1.0
2025-05-06,110.27,111.08,109.9,110.05,218984,109.694683178935,110.500457128105,109.326613597216,109.47583099521,220132.507613068,0.0,1.0
2025-05-07,110.82,111.3,109.95,110.45,164166,110.241813638248,110.71930931183,109.37635272988,109.873744056528,165027.003090668,0.0,1.0
2025-05-08,111.62,112.635,111.06,111.75,149937,111.037639760884,112.04734415398,110.480561475039,111.166961505813,150723.376109582,0.0,1.0
2025-05-09,111.39,112.035,111.1316,111.84,243151,110.808839750626,111.450474562002,110.551787913015,111.25649194461,244426.25652388,0.0,1.0
2025-05-12,115.09,115.09,113.94,114.87,490261,114.489535567821,114.489535567821,113.345535516531,114.270683384096,492832.276855343,0.0,1.0
2025-05-13,115.87,116.3,115.1516,115.26,232258,115.265466037392,115.693222578309,114.550814179264,114.658648618881,233476.125895937,0.0,1.0
2025-05-14,115.86,116.21,115.52,116.01,177214,115.255518210859,115.603692139512,114.917292108738,115.404735608853,178143.436069038,0.0,1.0
2025-05-15,116.34,116.47,115.35,115.35,194208,115.733013884441,115.862335629369,114.748179057678,114.748179057678,195226.56467376,0.0,1.0
2025-05-16,117.24,117.24,116.254,116.64,161716,116.628318272407,116.628318272407,115.647462576257,116.03144868043,162564.153550739,0.0,1.0
2025-05-19,117.38,117.4798,115.9,115.92,257844,116.767587843869,116.866867152668,115.295309516991,115.315205170057,259196.317050486,0.0,1.0
2025-05-20,116.91,117.1992,116.35,116.96,179190,116.30003999682,116.587731140153,115.742961710974,116.349779129484,180129.799616344,0.0,1.0
2025-05-21,114.83,116.6201,114.6,116.01,192408,114.230892077964,116.011652505629,114.002092067706,115.404735608853,193417.124195445,0.0,1.0
2025-05-22,114.82,115.455,114.46,114.62,225764,114.220944251431,114.852631236274,113.862822496245,114.021987720772,226948.066748058,0.0,1.0
2025-05-23,114.06,114.47,113.27,113.27,193302,113.464909434926,113.872770322778,112.679031138823,112.679031138823,194315.812966342,0.0,1.0
2025-05-27,116.22,116.26,115.07,115.28,315711,115.613639966045,115.653431272177,114.469639914755,114.678544271947,317366.812694213,0.0,1.0
2025-05-28,115.63,116.5,115.52,116.24,225371,115.026718200601,115.892179108968,114.917292108738,115.633535619111,226553.005576959,0.0,1.0
2025-05-29,115.97,116.72,115.23,116.72,268499,115.364944302721,116.111031292693,114.628805139282,116.111031292693,269907.199437408,0.0,1.0
2025-05-30,116.0,116.235,114.8,115.67,245551,115.39478778232,115.628561705845,114.201048598365,115.066509506733,246838.843828301,0.0,1.0
2025-06-02,116.58,116.58,114.98,115.71,223012,115.971761721232,115.971761721232,114.380109475959,115.106300812864,224181.633305655,0.0,1.0
2025-06-03,117.41,117.47,116.4499,116.65,248580,116.797431323467,116.857118282665,115.842340498038,116.041396506963,249883.730055423,0.0,1.0
2025-06-04,117.35,117.7394,117.2623,117.59,219217,116.73774436427,117.125112729463,116.650501925576,116.976492201061,220366.729630538,0.0,1.0
2025-06-05,116.98,117.98,116.59,117.6,300096,116.36967478255,117.364457435846,115.981709547765,116.986440027594,301669.916544823,0.0,1.0
2025-06-06,118.09,118.335,117.64,117.95,211048,117.473883527709,117.717605277766,117.026231333726,117.334613956247,212154.885593115,0.0,1.0
2025-06-09,117.96,118.33,117.93,118.27,191207,117.34456178278,117.7126313645,117.314718303181,117.652944405302,192209.825298524,0.0,1.0
2025-06-10,118.5,118.54,117.77,117.98,182622,117.88174441556,117.921535721692,117.155553078654,117.364457435846,183579.799461667,0.0,1.0
2025-06-11,118.05,118.8,117.73,118.66,220017,117.434092221577,118.180179211549,117.115761772522,118.040909640087,221170.925398679,0.0,1.0
2025-06-12,118.49,118.49,117.66,117.75,289079,117.871796589027,117.871796589027,117.046126986791,117.135657425588,290595.135572819,0.0,1.0
2025-06-13,116.87,117.99,116.67,117.31,229782,116.260248690688,117.374405262379,116.061292160029,116.697953058138,230987.139993542,0.0,1.0
2025-06-16,118.13,118.47,117.59,117.59,911573,117.51367483384,117.851900935961,116.976492201061,116.976492201061,916353.9361888,0.0,1.0
2025-06-17,117.24,117.9885,117.08,117.76,197287,116.628318272407,117.372913088399,116.46915304788,117.145605252121,198321.713136391,0.0,1.0
2025-06-18,117.2,117.917,117.01,117.42,300531,116.588526966275,117.301786128688,116.399518262149,116.80737915,302107.197993749,0.0,1.0
2025-06-20,117.08,118.01,116.73,117.76,224715,116.46915304788,117.394300915445,116.120979119226,117.145605252121,225893.565047083,0.0,1.0
2025-06-23,118.31,118.36,116.62,117.08,277979,117.692735711434,117.742474844099,116.011553027364,116.46915304788,279436.91928987,0.0,1.0
2025-06-24,119.19,119.3961,118.59,118.82,170038,118.897457295881,119.103051439255,118.298929949816,118.528365432474,170456.37207838,0.33104,1.0
2025-06-25,119.23,119.4999,118.9,119.43,165807,118.937359118952,119.206596670124,118.608169078616,119.136868234307,166214.961862642,0.0,1.0
2025-06-26,120.01,120.11,119.3746,119.49,155889,119.715444668837,119.815199226515,119.081604209354,119.196720968914,156272.558998145,0.0,1.0
2025-06-27,120.74,121.1,120.02,120.33,192850,120.443652939883,120.802769347523,119.725420124605,120.034659253405,193324.500143001,0.0,1.0
2025-06-30,121.38,121.65,120.82,121.15,691384,121.08208210902,121.351419414749,120.523456586025,120.852646626361,693085.124225398,0.0,1.0
2025-07-01,121.46,121.7043,121.065,121.13,256979,121.161885755162,121.405586139568,120.767855252335,120.832695714826,257611.287125995,0.0,1.0
2025-07-02,121.83,121.86,121.175,121.29,181854,121.530977618569,121.560903985872,120.877585265781,120.99230300711,182301.444900208,0.0,1.0
2025-07-03,122.89,123.02,122.17,122.17,188593,122.588375929951,122.718056854932,121.870143114672,121.870143114672,189057.025955244,0.0,1.0
2025-07-07,122.09,122.6683,121.52,122.47,246357,121.79033946853,122.36722007558,121.221738489768,122.169406787705,246963.152096082,0.0,1.0
2025-07-08,121.86,122.253,121.69,122.23,214081,121.560903985872,121.952939397545,121.39132123782,121.929995849279,214607.73821682,0.0,1.0
2025-07-09,122.56,122.62,121.965,122.26,631066,122.259185889615,122.319038624221,121.665646271433,121.959922216582,632618.714064002,0.0,1.0
2025-07-10,122.86,123.1097,122.37,122.66,220350,122.558449562648,122.807536693168,122.069652230028,122.358940447292,220892.162854602,0.0,1.0
2025-07-11,122.22,122.48,122.0,122.27,236018,121.920020393511,122.179382243473,121.700560366621,121.96989767235,236598.713376981,0.0,1.0
2025-07-14,122.53,122.6447,122.01,122.24,2123390,122.229259522312,122.343677999968,121.710535822388,121.939971305047,2128614.52091597,0.0,1.0
2025-07-15,121.78,123.09,121.78,123.09,389451,121.48110033973,122.787885045306,121.48110033973,122.787885045306,390409.229479864,0.0,1.0
2025-07-16,122.25,122.34,120.99,122.11,349524,121.949946760814,122.039725862724,120.693039334077,121.810290380066,350383.990604005,0.0,1.0
2025-07-17,123.04,123.17,122.28,122.28,221738,122.738007766467,122.867688691448,121.979873128118,121.979873128118,222283.577976193,0.0,1.0
2025-07-18,123.09,123.45,122.86,123.45,991759,122.787885045306,123.147001452945,122.558449562648,123.147001452945,994199.185570766,0.0,1.0
2025-07-21,123.23,123.78,123.12,123.3,246875,122.927541426055,123.476191493281,122.817811412609,122.997369616429,247482.42661552,0.0,1.0
2025-07-22,123.44,123.6,122.9,123.26,413877,123.137025997177,123.296633289461,122.598351385719,122.957467793358,414895.328730542,0.0,1.0
2025-07-23,124.44,124.455,123.7,123.93,233150,124.134571573953,124.149534757605,123.396387847139,123.625823329797,233723.656771276,0.0,1.0
2025-07-24,124.47,124.88,124.47,124.57,285344,124.164497941256,124.573491627734,124.164497941256,124.264252498934,286046.078137436,0.0,1.0
2025-07-25,125.03,125.14,124.61,124.65,172123,124.723123464251,124.832853477696,124.304154322005,124.344056145076,172546.50214215,0.0,1.0
2025-07-28,124.97,125.19,124.7,125.05,178441,124.663270729644,124.882730756535,124.393933423915,124.743074375786,178880.047342583,0.0,1.0
2025-07-29,124.58,125.3092,124.39,125.25,246328,124.274227954702,125.001638189286,124.084694295114,124.942583491141,246934.080742675,0.0,1.0
2025-07-30,124.37,125.08,123.87,124.77,221403,124.064743383579,124.773000743089,123.565970595191,124.463761614289,221947.753721341,0.0,1.0
2025-07-31,124.09,125.64,123.93,125.51,249920,123.785430622082,125.331626266084,123.625823329797,125.201945341103,250534.918723041,0.0,1.0
2025-08-01,122.15,122.9,121.6002,122.9,216568,121.850192203137,122.598351385719,121.301741645026,122.598351385719,217100.857386411,0.0,1.0
2025-08-04,124.06,124.1,122.91,122.91,290961,123.755504254778,123.795406077849,122.608326841486,122.608326841486,291676.898553838,0.0,1.0
2025-08-05,123.41,124.31,123.2797,124.15,173945,123.107099629874,124.004890648972,122.97711944122,123.845283356688,174372.985104352,0.0,1.0
2025-08-06,124.35,124.52,123.49,123.61,221003,124.044792472043,124.214375220095,123.186903276016,123.306608745229,221546.769536446,0.0,1.0
2025-08-07,124.15,125.11,123.56,125.04,190298,123.845283356688,124.802927110393,123.25673146639,124.733098920018,190766.221043364,0.0,1.0
2025-08-08,125.04,125.15,124.53,124.53,237282,124.733098920018,124.842828933464,124.224350675863,124.224350675863,237865.823401253,0.0,1.0
2025-08-11,124.64,125.29,124.44,125.05,843613,124.334080689308,124.982485314212,124.134571573953,124.743074375786,845688.677931747,0.0,1.0
2025-08-12,126.04,126.06,124.905,125.07,624168,125.730644496794,125.750595408329,124.598430267154,124.763025287322,625703.74179547,0.0,1.0
2025-08-13,126.6,126.6405,126.17,126.39,171999,126.289270019788,126.329670615648,125.860325421775,126.079785448665,172422.197044833,0.0,1.0
2025-08-14,126.5,126.6383,126.09,126.09,164172,126.189515462111,126.327476015379,125.780521775633,125.780521775633,164575.939006879,0.0,1.0
2025-08-15,126.17,126.74,126.0286,126.74,184845,125.860325421775,126.428926400537,125.719272477219,126.428926400537,185299.804142768,0.0,1.0
2025-08-18,126.16,126.24,125.92,126.06,397261,125.850349966007,125.930153612149,125.610939027581,125.750595408329,398238.445689959,0.0,1.0
2025-08-19,125.49,126.32,125.31,126.07,2399837,125.181994429567,126.009957258291,125.002436225748,125.760570864097,2405741.70832087,0.0,1.0
2025-08-20,125.23,125.3881,124.24,125.37,248357,124.922632579606,125.080344535294,123.935062458598,125.062288960354,248968.073020561,0.0,1.0
2025-08-21,124.75,125.16,124.4,124.75,151578,124.443810702753,124.852804389231,124.094669750882,124.443810702753,151950.951945428,0.0,1.0
2025-08-22,126.68,126.96,125.08,125.1,249473,126.36907366593,126.648386427427,124.773000743089,124.792951654625,250086.818896422,0.0,1.0
2025-08-25,126.12,126.64,126.12,126.38,199073,125.810448142936,126.329171842859,125.810448142936,126.069809992898,199562.811599521,0.0,1.0
2025-08-26,126.66,126.7,126.03,126.16,293469,126.349122754395,126.389024577466,125.720669041026,125.850349966007,294191.069393135,0.0,1.0
2025-08-27,126.98,127.085,126.51,126.51,343960,126.668337338963,126.773079624524,126.199490917878,126.199490917878,344806.3005921,0.0,1.0
2025-08-28,127.41,127.53,126.82,127.05,197186,127.097281936976,127.21698740619,126.508730046679,126.738165529337,197671.168707274,0.0,1.0
2025-08-29,126.77,127.22,126.39,127.13,305549,126.45885276784,126.907748277389,126.079785448665,126.817969175479,306300.791776996,0.0,1.0
2025-09-02,125.93,125.93,124.85,125.2,280474,125.620914483349,125.620914483349,124.543565260431,124.892706212302,281164.095686325,0.0,1.0
2025-09-03,126.49,126.56,125.9,126.26,523527,126.179540006343,126.249368196717,125.590988116045,125.950104523685,524815.118415165,0.0,1.0
2025-09-04,127.61,127.67,126.5701,126.71,199097,127.296791052332,127.356643786938,126.259443407043,126.399000033234,199586.870650614,0.0,1.0
2025-09-05,127.29,128.28,126.6,128.13,244003,126.977576467763,127.965146588771,126.289270019788,127.815514752255,244603.360167969,0.0,1.0
2025-09-08,127.78,127.93,127.49,127.68,255495,127.466373800383,127.6160056369,127.177085583118,127.366619242706,256123.635800032,0.0,1.0
2025-09-09,127.92,128.04,127.37,127.78,220435,127.606030181132,127.725735650345,127.057380113905,127.466373800383,220977.371993893,0.0,1.0
2025-09-10,127.98,128.49,127.68,128.49,2524235,127.665882915739,128.174631159894,127.366619242706,128.174631159894,2530445.7849026,0.0,1.0
2025-09-11,129.33,129.45,128.335,128.46,191673,129.012569444386,129.132274913599,128.020011595494,128.144704792591,192144.604178943,0.0,1.0
2025-09-12,129.19,129.56,129.12,129.28,204904,128.872913063637,129.242004927044,128.803084873263,128.962692165547,205408.158554843,0.0,1.0
2025-09-15,129.73,129.8268,129.5,129.5,205418,129.411587675096,129.508150086928,129.182152192437,129.182152192437,205923.423232434,0.0,1.0
2025-09-16,129.39,129.82,129.19,129.82,306967,129.072422178992,129.501366777006,128.872913063637,129.501366777006,307722.280712453,0.0,1.0
2025-09-17,129.31,129.91,128.37,129.45,443533,128.99261853285,129.591145878915,128.054925690681,129.132274913599,444624.296198732,0.0,1.0
2025-09-18,129.92,130.3893,129.5925,129.84,164646,129.601121334683,130.069269473864,129.274425158289,129.521317688541,165051.105265981,0.0,1.0
2025-09-19,130.33,130.44,129.75,130.3,279144,130.010115021161,130.119845034606,129.431538586631,129.980188653858,279830.823271547,0.0,1.0
2025-09-22,130.92,130.99,130.01,130.02,151580,130.598666911459,130.668495101833,129.690900436593,129.700875892361,151952.956866352,0.0,1.0
2025-09-23,130.21,130.95,129.99,130.8,210869,129.890409551948,130.628593278762,129.670949525057,130.478961442246,211387.835212105,0.0,1.0
2025-09-24,129.37,130.08,129.135,130.07,165001,129.37,130.08,129.135,130.07,165001,0.31831,1.0
2025-09-25,128.73,128.95,128.1299,128.65,169203,128.73,128.95,128.1299,128.65,169203,0.0,1.0
2025-09-26,129.62,129.6642,128.83,129.05,166936,129.62,129.6642,128.83,129.05,166936,0.0,1.0
2025-09-29,130.03,130.23,129.7,130.18,207655,130.03,130.23,129.7,130.18,207655,0.0,1.0
2025-09-30,130.28,130.36,129.47,129.95,176146,130.28,130.36,129.47,129.95,176146,0.0,1.0
2025-10-01,130.31,130.51,129.61,129.7,181649,130.31,130.51,129.61,129.7,181649,0.0,1.0
2025-10-02,130.61,130.7371,130.095,130.72,197581,130.61,130.7371,130.095,130.72,197581,0.0,1.0
2025-10-03,130.66,131.3,130.48,130.71,290377,130.66,131.3,130.48,130.71,290377,0.0,1.0
2025-10-06,130.75,131.09,130.405,130.96,200232,130.75,131.09,130.405,130.96,200232,0.0,1.0
2025-10-07,130.31,131.05,129.99,130.93,226910,130.31,131.05,129.99,130.93,226910,0.0,1.0
2025-10-08,130.88,130.967,130.2852,130.5,189829,130.88,130.967,130.2852,130.5,189829,0.0,1.0
2025-10-09,130.52,131.09,130.2102,131.09,183546,130.52,131.09,130.2102,131.09,183546,0.0,1.0
2025-10-10,127.15,130.9725,127.055,130.64,196843,127.15,130.9725,127.055,130.64,196843,0.0,1.0
2025-10-13,128.92,129.19,128.33,128.53,169915,128.92,129.19,128.33,128.53,169915,0.0,1.0
2025-10-14,128.92,129.56,127.27,127.76,187281,128.92,129.56,127.27,127.76,187281,0.0,1.0
2025-10-15,129.33,130.445,128.251,129.86,209538,129.33,130.445,128.251,129.86,209538,0.0,1.0
2025-10-16,128.28,129.8317,127.665,129.62,495268,128.28,129.8317,127.665,129.62,495268,0.0,1.0
2025-10-17,129.09,129.32,127.9013,127.95,175002,129.09,129.32,127.9013,127.95,175002,0.0,1.0
2025-10-20,130.42,130.61,129.6,129.6,191851,130.42,130.61,129.6,129.6,191851,0.0,1.0
2025-10-21,130.56,130.91,130.2317,130.51,163035,130.56,130.91,130.2317,130.51,163035,0.0,1.0
2025-10-22,129.87,130.6312,129.09,130.63,200487,129.87,130.6312,129.09,130.63,200487,0.0,1.0
2025-10-23,130.48,130.73,129.8919,129.92,272816,130.48,130.73,129.8919,129.92,272816,0.0,1.0
2025-10-24,131.43,131.73,131.32,131.32,197414,131.43,131.73,131.32,131.32,197414,0.0,1.0
2025-10-27,132.88,132.94,132.4045,132.59,234938,132.88,132.94,132.4045,132.59,234938,0.0,1.0
2025-10-28,133.03,133.43,132.74,133.11,153645,133.03,133.43,132.74,133.11,153645,0.0,1.0
2025-10-29,132.85,133.43,132.18,133.4,183885,132.85,133.43,132.18,133.4,183885,0.0,1.0
2025-10-30,131.5,132.61,131.5,131.96,236231,131.5,132.61,131.5,131.96,236231,0.0,1.0
2025-10-31,132.01,132.585,131.58,132.55,149078,132.01,132.585,131.58,132.55,149078,0.0,1.0
2025-11-03,132.39,132.77,131.56,132.77,238324,132.39,132.77,131.56,132.77,238324,0.0,1.0
2025-11-04,130.93,131.76,130.81,131.0,421957,130.93,131.76,130.81,131.0,421957,0.0,1.0
2025-11-05,131.23,131.9501,130.71,130.86,614405,131.23,131.9501,130.71,130.86,614405,0.0,1.0
2025-11-06,129.78,131.2,129.48,131.03,289050,129.78,131.2,129.48,131.03,289050,0.0,1.0
2025-11-07,130.15,130.15,128.21,129.19,235705,130.15,130.15,128.21,129.19,235705,0.0,1.0
2025-11-10,131.96,132.16,130.81,131.3,209956,131.96,132.16,130.81,131.3,209956,0.0,1.0
2025-11-11,132.16,132.32,131.52,131.68,197245,132.16,132.32,131.52,131.68,197245,0.0,1.0
2025-11-12,132.24,132.62,131.95,132.61,329605,132.24,132.62,131.95,132.61,329605,0.0,1.0
2025-11-13,130.03,131.8047,129.85,131.61,263157,130.03,131.8047,129.85,131.61,263157,0.0,1.0
2025-11-14,130.04,130.69,128.49,128.78,284975,130.04,130.69,128.49,128.78,284975,0.0,1.0
2025-11-17,128.63,130.22,127.94,129.6,460918,128.63,130.22,127.94,129.6,460918,0.0,1.0
2025-11-18,127.71,128.61,126.86,127.87,480091,127.71,128.61,126.86,127.87,480091,0.0,1.0
2025-11-19,128.06,128.882,127.4,127.83,567773,128.06,128.882,127.4,127.83,567773,0.0,1.0
2025-11-20,126.22,130.5,126.16,130.0,1101830,126.22,130.5,126.16,130.0,1101830,0.0,1.0
2025-11-21,127.68,128.72,126.12,126.68,421155,127.68,128.72,126.12,126.68,421155,0.0,1.0
2025-11-24,129.43,129.64,128.1,128.28,270735,129.43,129.64,128.1,128.28,270735,0.0,1.0
2025-11-25,130.75,131.01,128.81,129.4,195453,130.75,131.01,128.81,129.4,195453,0.0,1.0
2025-11-26,131.63,132.05,131.17,131.26,188317,131.63,132.05,131.17,131.26,188317,0.0,1.0