date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-11-03,39.22,39.61,39.22,39.61,11131,38.0059410496876,38.3838685614005,38.0059410496876,38.3838685614005,11486.5678349935,0.0,1.0
2016-11-04,39.19,39.55,39.0755,39.28,50663,37.9768697026328,38.3257258672908,37.8659140613735,38.0640837437973,52281.3750987579,0.0,1.0
2016-11-07,40.0995,40.35,39.8303,40.35,37996,38.8582160408452,39.1009617887531,38.5973491532732,39.1009617887531,39209.7413941615,0.0,1.0
2016-11-08,40.31,40.45,39.89,40.45,9904,39.06219999268,39.1978662789359,38.6552011339123,39.1978662789359,10220.3726383771,0.0,1.0
2016-11-09,40.8081,40.92,40.2506,40.34,16213,39.5448812582804,39.6533173827949,39.0046387255114,39.0912713397348,16730.9068645,0.0,1.0
2016-11-10,40.94,41.4,40.5202,41.2587,52205,39.6726982808315,40.1184589356723,39.2658932310442,39.981532891044,53872.632631914,0.0,1.0
2016-11-11,40.72,40.83,40.44,40.8,11806,39.4595084024294,39.5661033416304,39.1881758299176,39.5370319945756,12183.1299847213,0.0,1.0
2016-11-14,40.83,41.08,40.67,41.08,11142,39.5661033416304,39.8083645670874,39.411056157338,39.8083645670874,11497.9192181742,0.0,1.0
2016-11-15,41.26,41.31,40.95,41.03,14382,39.9827926494164,40.0312448945078,39.6823887298498,39.759912321996,14841.4175368679,0.0,1.0
2016-11-16,41.29,41.5,41.18,41.5,4368,40.0118639964712,40.2153634258551,39.9052690572702,40.2153634258551,4507.53106668328,0.0,1.0
2016-11-17,41.77,41.78,41.41,41.41,9030,40.4770055493486,40.4866959983669,40.1281493846906,40.1281493846906,9318.45364747023,0.0,1.0
2016-11-18,41.66,42.31,41.5976,42.31,16157,40.3704106101475,41.0002897963356,40.3099422082735,41.0002897963356,16673.1180046707,0.0,1.0
2016-11-21,41.946,41.97,41.81,41.89,44967,40.6475574520703,40.6708145297142,40.5157673454217,40.5932909375679,46403.4224989805,0.0,1.0
2016-11-22,42.12,42.2099,41.94,42.2099,6176,40.8161712649883,40.9032884016627,40.6417431826593,40.9032884016627,6373.28568402837,0.0,1.0
2016-11-23,42.08,42.08,41.8969,41.98,18910,40.7774094689152,40.7774094689152,40.5999773473906,40.6805049787324,19514.0596316348,0.0,1.0
2016-11-25,42.17,42.2,42.08,42.2,3789,40.8646235100797,40.8936948571346,40.7774094689152,40.8936948571346,3910.03553380562,0.0,1.0
2016-11-28,41.83,42.57,41.82,42.57,10191,40.5351482434583,41.2522414708109,40.52545779444,41.2522414708109,10516.5405450021,0.0,1.0
2016-11-29,41.98,42.11,41.7999,41.7999,8126,40.6805049787324,40.8064808159701,40.5059799919133,40.5059799919133,8385.57633879769,0.0,1.0
2016-11-30,42.07,42.28,41.99,42.28,5882,40.767719019897,40.9712184492808,40.6901954277507,40.9712184492808,6069.89416992467,0.0,1.0
2016-12-01,41.62,42.05,41.62,41.97,4827,40.3316488140744,40.7483381218604,40.3316488140744,40.6708145297142,4981.19332849821,0.0,1.0
2016-12-02,41.74,41.786,41.7177,41.76,1443,40.4479342022938,40.4925102677779,40.426324500983,40.4673151003303,1489.09508452929,0.0,1.0
2016-12-05,42.0375,42.101,41.9,41.9,1861,40.7362250605876,40.7977594118536,40.6029813865862,40.6029813865862,1920.44764539779,0.0,1.0
2016-12-06,42.255,42.28,42.07,42.1,19335,40.9469923267351,40.9712184492808,40.767719019897,40.7967903669518,19952.6357999819,0.0,1.0
2016-12-07,42.78,42.81,42.24,42.26,4009,41.4557409001947,41.4848122472496,40.9324566532077,40.9518375512442,4137.06319742061,0.0,1.0
2016-12-08,42.89,43.034,42.79,43.0,4488,41.5623358393958,41.701878305259,41.465431349213,41.6689307785968,4631.364337746,0.0,1.0
2016-12-09,43.055,43.22,42.8,42.8,35845,41.7222282481974,41.882120656999,41.4751217982313,41.4751217982313,36990.0300103621,0.0,1.0
2016-12-12,42.79,43.15,42.7,43.15,6171,41.465431349213,41.814287513871,41.3782173080485,41.814287513871,6368.12596440075,0.0,1.0
2016-12-13,43.08,43.1421,43.03,43.1,1391,41.7464543707431,41.8066320591466,41.6980021256517,41.7658352687796,1435.43400040211,0.0,1.0
2016-12-14,42.99,43.11,42.81,43.01,7096,41.6592403295786,41.7755257177979,41.4848122472496,41.6786212276151,7322.67409550926,0.0,1.0
2016-12-15,43.09,43.2,42.92,42.92,4894,41.7561448197613,41.8627397589624,41.5914071864506,41.5914071864506,5050.33357150823,0.0,1.0
2016-12-16,42.75,43.11,42.75,43.07,11740,41.4266695531399,41.7755257177979,41.4266695531399,41.7367639217248,12115.0216856368,0.0,1.0
2016-12-19,42.84,42.95,42.7758,42.7758,2704,41.5138835943044,41.6204785335054,41.451670911607,41.451670911607,2790.37637461345,0.0,1.0
2016-12-20,42.99,43.08,42.94,43.06,7006,41.6592403295786,41.7464543707431,41.6107880844872,41.7270734727065,7229.79914221222,0.0,1.0
2016-12-21,43.04,43.04,42.93,43.02,9785,41.7076925746699,41.7076925746699,41.6010976354689,41.6883116766334,10097.5713112399,0.0,1.0
2016-12-22,42.678,42.84,42.67,42.84,2137,41.3909021058134,41.5480164537477,41.3831433725821,41.5480164537477,2203.45248254907,0.03509,1.0
2016-12-23,42.7772,42.7772,42.75,42.75,301,41.4871103978818,41.4871103978818,41.4607307048953,41.4607307048953,310.359942558386,0.0,1.0
2016-12-27,43.0019,43.09,42.7,42.7,4830,41.7050338175167,41.7904768672267,41.4122386221996,41.4122386221996,4980.19442709967,0.0,1.0
2016-12-28,42.64,42.84,42.6315,42.84,10750,41.3540481229646,41.5480164537477,41.3458044689063,41.5480164537477,11084.2836627995,0.0,1.0
2016-12-29,42.53,42.6265,42.4707,42.6265,5451,41.2473655410339,41.3409552606367,41.1898539309567,41.3409552606367,5620.50513915534,0.0,1.0
2016-12-30,42.31,42.44,42.23,42.4,6219,41.0340003771724,41.1600797921815,40.9564130448592,41.1212861260248,6412.38698594884,0.0,1.0
2017-01-03,42.69,42.87,42.4548,42.52,3346,41.4025402056604,41.5771117033652,41.1744334486594,41.2376671244947,3450.047733556,0.0,1.0
2017-01-04,43.0766,43.11,42.78,42.78,33006,41.7774809890642,41.809873700305,41.4898259545128,41.4898259545128,34032.3596813358,0.0,1.0
2017-01-05,43.14,43.26,42.95,43.26,3752,41.8389689499224,41.9553499483923,41.6546990356785,41.9553499483923,3868.67277235569,0.0,1.0
2017-01-06,43.42,43.52,43.2627,43.32,3392,42.1105246130188,42.2075087784104,41.9579685208579,42.0135404476273,3497.47815667124,0.0,1.0
2017-01-09,43.45,43.5299,43.24,43.24,4776,42.1396198626363,42.2171102107842,41.935953115314,41.935953115314,4924.51523474701,0.0,1.0
2017-01-10,43.57,43.65,43.3449,43.41,11572,42.2560008611062,42.3335881934194,42.0376895048098,42.1008261964797,11931.8447019456,0.0,1.0
2017-01-11,43.6305,43.7099,43.32,43.7099,4105,42.3146762811681,42.391681708489,42.0135404476273,42.391681708489,4232.64971495738,0.0,1.0
2017-01-12,43.46,43.46,43.1933,43.46,22126,42.1493182791755,42.1493182791755,41.8906615100762,42.1493182791755,22814.033518428,0.0,1.0
2017-01-13,43.6196,43.76,43.6001,43.69,38666,42.3041050071404,42.4402707753502,42.2851930948891,42.3723818595761,39868.363916819,0.0,1.0
2017-01-17,43.3826,43.64,43.33,43.64,6017,42.0742525351624,42.3238897768803,42.0232388641664,42.3238897768803,6204.10556270367,0.0,1.0
2017-01-18,43.39,43.39,43.317,43.3172,17109,42.0814293634014,42.0814293634014,42.0106309226655,42.0108248909963,17641.0241104034,0.0,1.0
2017-01-19,43.45,43.56,43.4473,43.56,5622,42.1396198626363,42.246302444567,42.1370012901707,42.246302444567,5796.82258160546,0.0,1.0
2017-01-20,43.65,43.7109,43.5796,43.68,4673,42.3335881934194,42.3926515501429,42.2653113409838,42.3626834430369,4818.31233081507,0.0,1.0
2017-01-23,43.4348,43.5504,43.4348,43.5504,810,42.1248782694968,42.2369919646894,42.1248782694968,42.2369919646894,835.187885290007,0.0,1.0
2017-01-24,43.91,43.95,43.6449,43.68,1340,42.5857470234375,42.6245406895941,42.3286420009845,42.3626834430369,1381.66884726989,0.0,1.0
2017-01-25,44.3,44.3,44.02,44.02,60657,42.9639852684646,42.9639852684646,42.6924296053682,42.6924296053682,62543.1994543654,0.0,1.0
2017-01-26,44.6,44.68,44.5,44.5,52471,43.2549377646393,43.3325250969526,43.1579535992478,43.1579535992478,54102.646332163,0.0,1.0
2017-01-27,44.2768,44.67,44.2768,44.67,131487,42.9414849420938,43.3228266804134,42.9414849420938,43.3228266804134,135575.74009028,0.0,1.0
2017-01-30,43.93,44.09,43.58,44.09,17565,42.6051438565158,42.7603185211423,42.2656992776453,42.7603185211423,18111.203956937,0.0,1.0
2017-01-31,43.95,43.95,43.6616,43.85,10607,42.6245406895941,42.6245406895941,42.3448383566049,42.5275565242026,10936.8369126804,0.0,1.0
2017-02-01,44.06,44.26,43.9475,44.21,7282,42.7312232715249,42.925191602308,42.6221160854594,42.8766995196122,7508.44219837263,0.0,1.0
2017-02-02,44.05,44.188,44.0344,44.07,10029,42.7215248549857,42.8553630032261,42.7063953251846,42.740921688064,10340.8633352759,0.0,1.0
2017-02-03,44.5015,44.5215,44.31,44.4,1215,43.1594083617286,43.178805194807,42.9736836850038,43.0609694338562,1252.78182793501,0.0,1.0
2017-02-06,44.46,44.51,44.396,44.43,7519,43.1191599330911,43.1676520157869,43.0570900672405,43.0900646834737,7752.81198703157,0.0,1.0
2017-02-07,44.489,44.63,44.448,44.63,2772,43.1472853410547,43.2840330142568,43.1075218332442,43.2840330142568,2858.19854077025,0.0,1.0
2017-02-08,44.5413,44.5608,44.34,44.34,14071,43.1980080595545,43.2169199718058,43.0027789346213,43.0027789346213,14508.5539924885,0.0,1.0
2017-02-09,44.98,45.0451,44.7399,44.7399,22700,43.6234775931273,43.6866142847972,43.3906186120221,43.3906186120221,23405.8827112138,0.0,1.0
2017-02-10,45.04,45.0668,44.91,45.0,8950,43.6816680923622,43.7076598486872,43.5555886773532,43.6428744262056,9228.31058437725,0.0,1.0
2017-02-13,45.28,45.3399,45.1793,45.1793,1504,43.914430089302,43.9725236043716,43.8167670347527,43.8167670347527,1550.76861663725,0.0,1.0
2017-02-14,45.3789,45.38,45.1696,45.2599,22562,44.0103474288743,44.0114142546936,43.8073595707097,43.8949362720583,23263.5914418681,0.0,1.0
2017-02-15,45.65,46.17,43.0,45.5628,8862,44.2732715012508,44.777589161287,41.7031911183742,44.1887013090294,9137.57412276549,0.0,1.0
2017-02-16,45.46,45.82,45.3809,45.82,5099,44.0890015870068,44.4381445824165,44.0122871121821,44.4381445824165,5257.55929270833,0.0,1.0
2017-02-17,45.5274,45.56,45.21,45.21,3835,44.1543689144807,44.1859857523984,43.8465411735279,43.8465411735279,3954.25375319405,0.0,1.0
2017-02-21,45.74,45.82,45.6834,45.8,18564,44.3605572501032,44.4381445824165,44.3056642124916,44.4187477493382,19141.2690154614,0.0,1.0
2017-02-22,45.68,45.85,45.64,45.85,78501,44.3023667508683,44.4672398320339,44.2635730847117,44.4672398320339,80942.0792384578,0.0,1.0
2017-02-23,45.4,45.98,45.3703,45.98,7877,44.0308110877719,44.593319247043,44.0020067906506,44.593319247043,8121.94441040665,0.0,1.0
2017-02-24,45.4,45.4,45.1524,45.2267,6546,44.0308110877719,44.0308110877719,43.7906782942624,43.8627375291483,6749.55542852887,0.0,1.0
2017-02-27,45.5,45.5,45.29,45.31,1696,44.1277952531635,44.1277952531635,43.9241285058412,43.9435253389195,1748.73907833562,0.0,1.0
2017-02-28,45.39,45.44,45.34,45.4101,12142,44.0211126712327,44.0696047539285,43.9726205885369,44.0406064884764,12519.5695101127,0.0,1.0
2017-03-01,46.02,46.05,45.8886,45.94,9958,44.6321129131996,44.6612081628171,44.5046757198751,44.5545255808863,10267.6555082937,0.0,1.0
2017-03-02,45.68,46.02,45.63,46.02,9077,44.3023667508683,44.6321129131996,44.2538746681725,44.6321129131996,9359.25979602147,0.0,1.0
2017-03-03,45.78,45.78,45.606,45.72,13892,44.3993509162598,44.3993509162598,44.2305984684785,44.3411604170249,14323.987780801,0.0,1.0
2017-03-06,45.67,45.75,45.5096,45.75,3584,44.2926683343291,44.3702556666424,44.137105733041,44.3702556666424,3695.44861836961,0.0,1.0
2017-03-07,45.51,45.6692,45.463,45.48,2390,44.1374936697026,44.291892461006,44.0919111119686,44.1083984200851,2464.31980968286,0.0,1.0
2017-03-08,45.5,45.68,45.5,45.62,1214,44.1277952531635,44.3023667508683,44.1277952531635,44.2441762516333,1251.75073178033,0.0,1.0
2017-03-09,45.4767,45.71,45.38,45.71,4875,44.1051979426272,44.3314620004858,44.0114142546936,44.3314620004858,5026.59375406023,0.0,1.0
2017-03-10,45.6082,45.88,45.46,45.88,5144,44.2327321201171,44.4963350816514,44.0890015870068,44.4963350816514,5303.95861966889,0.0,1.0
2017-03-13,45.7,45.78,45.63,45.78,5559,44.3217635839466,44.3993509162598,44.2538746681725,44.3993509162598,5731.86352386068,0.0,1.0
2017-03-14,45.59,45.59,45.4394,45.53,9417,44.2150810020159,44.2150810020159,44.0690228489362,44.1568905027809,9709.83248861234,0.0,1.0
2017-03-15,45.98,45.98,45.87,45.87,3457,44.593319247043,44.593319247043,44.4866366651123,44.4866366651123,3564.49940672537,0.0,1.0
2017-03-16,45.93,46.15,45.8799,46.15,3148,44.5448271643472,44.7581923282086,44.496238097486,44.7581923282086,3245.89069492956,0.0,1.0
2017-03-17,45.9,45.9,45.9,45.9,467,44.5157319147297,44.5157319147297,44.5157319147297,44.5157319147297,481.521904235103,0.0,1.0
2017-03-20,45.81,46.04,45.81,46.04,18354,44.4284461658773,44.6515097462779,44.4284461658773,44.6515097462779,18924.7388229788,0.0,1.0
2017-03-21,45.07,45.9793,45.01,45.96,11306,43.7107633419797,44.5926403578852,43.6525728427448,44.5739224139647,11657.573124801,0.0,1.0
2017-03-22,45.19,45.22,45.0,45.0,5767,43.8271443404496,43.8562395900671,43.6428744262056,43.6428744262056,5946.33152403391,0.0,1.0
2017-03-23,45.16,45.41,45.16,45.18,1775,43.7980490908321,44.040509504311,43.7980490908321,43.8174459239104,1830.19567455526,0.0,1.0
2017-03-24,45.26,45.39,45.0324,45.32,14052,43.9587324560529,44.0849948338542,43.7376761699946,44.0170073996535,14467.967670265,0.06568,1.0
2017-03-27,45.25,45.25,44.94,45.01,2553,43.9490199654528,43.9490199654528,43.6479327568497,43.7159201910504,2628.57397254387,0.0,1.0
2017-03-28,45.51,45.58,45.18,45.18,27126,44.2015447210554,44.2695321552561,43.8810325312521,43.8810325312521,27928.9845590384,0.0,1.0
2017-03-29,45.57,45.5816,45.45,45.45,2957,44.259819664656,44.2710861537521,44.1432697774548,44.1432697774548,3044.53319107412,0.0,1.0
2017-03-30,45.73,45.75,45.6012,45.6012,3448,44.4152195142576,44.4346444954578,44.2901226353283,44.2901226353283,3550.06778587201,0.0,1.0
2017-03-31,45.65,45.74,45.65,45.72,9348,44.3375195894568,44.4249320048577,44.3375195894568,44.4055070236575,9624.71973965534,0.0,1.0
2017-04-03,45.52,45.73,45.29,45.72,16076,44.2112572116555,44.4152195142576,43.9878699278532,44.4055070236575,16551.8821710205,0.0,1.0
2017-04-04,45.4467,45.4467,45.4291,45.4291,593,44.1400646555567,44.1400646555567,44.1229706721006,44.1229706721006,610.554001456528,0.0,1.0
2017-04-05,45.39,45.8199,45.39,45.76,4849,44.0849948338542,44.5025348047525,44.0849948338542,44.4443569860579,4992.54022438904,0.0,1.0
2017-04-06,45.5577,45.56,45.4,45.5,4415,44.2478733012179,44.2501071740559,44.0947073244543,44.1918322304553,4545.69294507684,0.0,1.0
2017-04-07,45.5,45.52,45.43,45.4519,13252,44.1918322304553,44.2112572116555,44.1238447962546,44.1451151506688,13644.286049413,0.0,1.0
2017-04-10,45.55,45.62,45.5004,45.62,1884,44.2403946834558,44.3083821176565,44.1922207300793,44.3083821176565,1939.7702171064,0.0,1.0
2017-04-11,45.3155,45.35,45.0834,45.35,5862,44.0126367788834,44.0461448714538,43.7872098720551,44.0461448714538,6035.52707679286,0.0,1.0
2017-04-12,45.1898,45.4,45.1898,45.39,2427,43.8905507720402,44.0947073244543,43.8905507720402,44.0849948338542,2498.84411725968,0.0,1.0
2017-04-13,44.9151,45.35,44.9151,45.35,5139,43.6237486552554,44.0461448714538,43.6237486552554,44.0461448714538,5291.12481194789,0.0,1.0
2017-04-17,45.2,45.21,45.0324,45.0324,4844,43.9004575124523,43.9101700030524,43.7376761699946,43.7376761699946,4987.39221425871,0.0,1.0
2017-04-18,45.1849,45.246,45.0224,45.246,1769,43.8857916516461,43.9451349692127,43.7279636793945,43.9451349692127,1821.36598410893,0.0,1.0
2017-04-19,45.27,45.5199,45.27,45.43,4650,43.968444946653,44.2111600867495,43.968444946653,44.1238447962546,4787.64942120211,0.0,1.0
2017-04-20,45.77,45.82,45.52,45.52,4026,44.454069476658,44.5026319296585,44.2112572116555,44.2112572116555,4145.17775693757,0.0,1.0
2017-04-21,45.6259,45.7045,45.6259,45.7045,1386,44.3141124871105,44.3904526632273,44.3141124871105,44.3904526632273,1427.02840812605,0.0,1.0
2017-04-24,46.1,46.104,46.0745,46.104,900,44.7745816664613,44.7784666627013,44.749814815431,44.7784666627013,926.641823458473,0.0,1.0
2017-04-25,46.6099,46.6099,46.32,46.32,3970,45.2698215621604,45.2698215621604,44.9882564596635,44.9882564596635,4087.52004347793,0.0,1.0
2017-04-26,46.75,46.81,46.69,46.75,6685,45.4058935554678,45.4641684990684,45.3476186118672,45.4058935554678,6882.88954424432,0.0,1.0
2017-04-27,46.75,46.8116,46.6748,46.8116,3595,45.4058935554678,45.4657224975644,45.332855626155,45.4657224975644,3701.41928370357,0.0,1.0
2017-04-28,46.66,47.03,46.6,47.03,2508,45.3184811400669,45.6778432922706,45.2602061964663,45.6778432922706,2582.24188137094,0.0,1.0
2017-05-01,46.97,47.01,46.79,46.79,2699,45.61956834867,45.6584183110704,45.4447435178682,45.4447435178682,2778.89586834935,0.0,1.0
2017-05-02,46.95,47.0,46.95,46.98,989,45.6001433674698,45.6487058204703,45.6001433674698,45.6292808392701,1018.27640377826,0.0,1.0
2017-05-03,46.79,47.05,46.74,47.05,13656,45.4447435178682,45.6972682734708,45.3961810648677,45.6972682734708,14060.2452679432,0.0,1.0
2017-05-04,46.7766,46.96,46.7041,46.96,2029,45.4317287804641,45.6098558580699,45.3613132236133,45.6098558580699,2089.06251088582,0.0,1.0
2017-05-05,46.9664,47.0,46.83,46.83,5366,45.6160718520539,45.6487058204703,45.4835934802686,45.4835934802686,5524.84447186464,0.0,1.0
2017-05-08,46.93,47.0,46.69,47.0,17146,45.5807183862696,45.6487058204703,45.3476186118672,45.6487058204703,17653.55633891,0.0,1.0
2017-05-09,47.07,47.17,47.018,47.17,83249,45.716693254671,45.813818160672,45.6661883035505,45.813818160672,85713.3390678827,0.0,1.0
2017-05-10,47.12,47.12,46.96,47.09,12233,45.7652557076715,45.7652557076715,45.6098558580699,45.7361182358712,12595.1215848528,0.0,1.0
2017-05-11,47.01,47.07,46.8085,47.07,4436,45.6584183110704,45.716693254671,45.4627116254784,45.716693254671,4567.31458762421,0.0,1.0
2017-05-12,46.97,47.0315,46.8888,47.0315,6017,45.61956834867,45.6793001658606,45.5407029249972,45.6793001658606,6195.11539083292,0.0,1.0
2017-05-15,47.21,47.3701,47.126,47.3701,4656,45.8526681230724,46.00816509758,45.7710832020315,46.00816509758,4793.8270333585,0.0,1.0
2017-05-16,47.376,47.38,47.21,47.36,3675,46.013895467034,46.0177804632741,45.8526681230724,45.9983554820739,3783.78744578877,0.0,1.0
2017-05-17,46.29,47.41,46.19,47.41,11442,44.9591189878632,46.0469179350744,44.8619940818622,46.0469179350744,11780.7063822354,0.0,1.0
2017-05-18,46.51,46.63,46.22,46.24,5117,45.1727937810654,45.2893436682666,44.8911315536625,44.9105565348627,5268.47356737445,0.0,1.0
2017-05-19,46.87,47.03,46.706,46.75,21872,45.522443442669,45.6778432922706,45.3631585968273,45.4058935554678,22519.455514093,0.0,1.0
2017-05-22,47.16,47.16,47.001,47.1,8793,45.8041056700719,45.8041056700719,45.6496770695303,45.7458307264713,9053.29061518928,0.0,1.0
2017-05-23,47.24,47.29,47.146,47.17,11877,45.8818055948727,45.9303680478732,45.7905081832318,45.813818160672,12228.5832635736,0.0,1.0
2017-05-24,47.42,47.42,47.16,47.33,9903,46.0566304256745,46.0566304256745,45.8041056700719,45.9692180102736,10196.1488641214,0.0,1.0
2017-05-25,47.66,47.74,47.5988,47.61,17206,46.2897302000769,46.3674301248777,46.2302897576043,46.2411677470764,17715.3324604739,0.0,1.0
2017-05-26,47.72,47.75,47.575,47.75,4351,46.3480051436775,46.3771426154778,46.207174029976,46.3771426154778,4479.79841540868,0.0,1.0
2017-05-30,47.56,47.7,47.56,47.7,5136,46.1926052940759,46.3285801624773,46.1926052940759,46.3285801624773,5288.03600586969,0.0,1.0
2017-05-31,47.53,47.59,47.2791,47.5487,12740,46.1634678222756,46.2217427658762,45.9197814331191,46.1816301796978,13117.1298120677,0.0,1.0
2017-06-01,47.93,47.93,47.63,47.64,15520,46.5519674462796,46.5519674462796,46.2605927282766,46.2703052188767,15979.4234445283,0.0,1.0
2017-06-02,48.14,48.21,47.89,47.89,12393,46.7559297488817,46.8239171830824,46.5131174838792,46.5131174838792,12759.8579090232,0.0,1.0
2017-06-05,48.01,48.22,45.03,45.03,13925,46.6296673710804,46.8336296736825,43.7353451722506,43.7353451722506,14337.2082129547,0.0,1.0
2017-06-06,47.9201,48.08,47.9201,48.07,3659,46.5423520805855,46.6976548052811,46.5423520805855,46.687942314681,3767.31381337172,0.0,1.0
2017-06-07,48.14,48.17,47.9838,48.0993,10143,46.7559297488817,46.785067220682,46.6042206457081,46.7163999121393,10443.253350377,0.0,1.0
2017-06-08,48.3,48.35,48.0997,48.3,8253,46.9113295984833,46.9598920514838,46.7167884117633,46.9113295984833,8497.3055211142,0.0,1.0
2017-06-09,47.79,48.56,47.5087,48.43,17612,46.4159925778782,47.1638543540859,46.1427802172974,47.0375919762846,18133.3508830562,0.0,1.0
2017-06-12,47.55,47.6685,47.45,47.49,5516,46.1828928034758,46.297985817087,46.0857678974748,46.1246178598752,5679.28477577437,0.0,1.0
2017-06-13,47.87,47.93,47.76,47.93,6054,46.493692502679,46.5519674462796,46.3868551060779,46.5519674462796,6233.21066579733,0.0,1.0
2017-06-14,47.68,47.88,47.59,47.83,8936,46.3091551812771,46.5034049932791,46.2217427658762,46.4548425402786,9200.52370491657,0.0,1.0
2017-06-15,47.51,47.51,47.2,47.33,6301,46.1440428410754,46.1440428410754,45.8429556324723,45.9692180102736,6487.52236623538,0.0,1.0
2017-06-16,47.46,47.46,47.3601,47.3601,2206,46.0954803880749,46.0954803880749,45.9984526069799,45.9984526069799,2271.30206949932,0.0,1.0
2017-06-19,48.069,48.0694,47.3,47.3,6944,46.686971065621,46.687359565245,45.9400805384733,45.9400805384733,7149.55646899515,0.0,1.0
2017-06-20,47.7462,47.8448,47.7296,47.8448,5415,46.3734518690498,46.4692170263667,46.3573291346536,46.4692170263667,5575.29497114181,0.0,1.0
2017-06-21,48.0048,48.05,47.8731,47.8731,1184,46.6246168759683,46.6685173334808,46.496703374765,46.496703374765,1219.04879886093,0.0,1.0
2017-06-22,48.15,48.19,48.07,48.07,4418,46.7656422394818,46.8044922018822,46.687942314681,46.687942314681,4548.78175115504,0.0,1.0
2017-06-23,48.1835,48.23,48.028,48.1,6854,46.8630876576726,46.9083133796746,46.7118489529133,46.7818758773035,7047.11800921915,0.06683,1.0
2017-06-26,48.2068,48.46,48.2068,48.46,5968,46.8857491484822,47.1320104992542,46.8857491484822,47.1320104992542,6136.15411132475,0.0,1.0
2017-06-27,47.8028,48.18,47.8028,48.1597,2423,46.4928202949597,46.8596835710703,46.4928202949597,46.839939868777,2491.2703437902,0.0,1.0
2017-06-28,48.4111,48.4111,47.87,47.9699,1880,47.0844505464392,47.0844505464392,46.5581787577239,46.6553411153152,1932.97079914386,0.0,1.0
2017-06-29,48.065,48.63,47.85,48.63,10408,46.7478350112805,47.2973518485087,46.5387268342821,47.2973518485087,10701.2553603666,0.0,1.0
2017-06-30,48.0,48.0,48.0,48.0,2525,46.6846162600949,46.6846162600949,46.6846162600949,46.6846162600949,2596.14429140332,0.0,1.0
2017-07-03,47.805,48.115,47.74,48.115,5829,46.4949600065383,46.7964648198848,46.4317412553528,46.7964648198848,5993.23765330295,0.0,1.0
2017-07-05,48.206,48.21,47.77,47.79,6023,46.8849710715445,46.8888614562329,46.4609191405153,46.480371063957,6192.70378895928,0.0,1.0
2017-07-06,47.86,48.0362,47.84,47.94,6615,46.548452796003,46.7198242415244,46.5290008725613,46.6262604897698,6801.3839554982,0.0,1.0
2017-07-07,48.19,48.21,47.93,48.0,4203,46.8694095327911,46.8888614562329,46.616534528049,46.6846162600949,4321.42354723491,0.0,1.0
2017-07-10,48.4594,48.4594,48.2067,48.2067,5904,47.1314269415509,47.1314269415509,46.885651888865,46.885651888865,6070.35085007731,0.0,1.0
2017-07-11,48.46,48.73,48.3723,48.73,3784,47.1320104992542,47.3946114657172,47.0467138149623,47.3946114657172,3890.61782125551,0.0,1.0
2017-07-12,48.87,48.92,48.75,48.8372,5919,47.5307749298092,47.5794047384134,47.4140633891589,47.4988737753648,6085.77348943217,0.0,1.0
2017-07-13,48.85,48.89,48.845,48.8899,1026,47.5113230063675,47.5502268532509,47.506460025507,47.5501295936337,1054.90853187319,0.0,1.0
2017-07-14,49.04,49.1528,48.88,48.88,2887,47.6961162790637,47.8058251272749,47.54050089153,47.54050089153,2968.34398783421,0.0,1.0
2017-07-17,49.1499,49.22,49.1,49.1,2433,47.8030045983758,47.871183590039,47.7544720493888,47.7544720493888,2501.55210336011,0.0,1.0
2017-07-18,49.35,49.36,49.115,49.115,3269,47.9976210924101,48.007347054131,47.7690609919701,47.7690609919701,3361.10720340493,0.0,1.0
2017-07-19,49.645,49.67,49.35,49.35,9148,48.2845369631753,48.3088518674774,47.9976210924101,47.9976210924101,9405.75365455744,0.0,1.0
2017-07-20,49.7394,49.75,49.589,49.65,4568,48.3763500418201,48.3866595612442,48.2300715775385,48.2893999440357,4696.70777153678,0.0,1.0
2017-07-21,49.7034,50.0,49.57,50.0,2593,48.3413365796251,48.6298086042656,48.2115922502689,48.6298086042656,2666.06025647873,0.0,1.0
2017-07-24,49.7889,49.85,49.6604,49.71,6883,48.4244935523384,48.4839191784528,48.2995149442254,48.3477557143608,7076.93511197189,0.0,1.0
2017-07-25,49.89,49.99,49.865,49.92,11504,48.5228230253362,48.6200826425447,48.498508121034,48.5520009104987,11828.1362092292,0.0,1.0
2017-07-26,50.0,50.05,49.97,50.0,2910,48.6298086042656,48.6784384128698,48.600630719103,48.6298086042656,2991.99203484501,0.0,1.0
2017-07-27,49.8676,50.36,49.6327,50.3,11835,48.5010368710815,48.9799432262163,48.2725740302586,48.9215874558912,12168.4624509934,0.0,1.0
2017-07-28,50.02,50.06,49.88,49.88,3338,48.6492605277073,48.6881643745907,48.5130970636153,48.5130970636153,3432.05134443734,0.0,1.0
2017-07-31,50.02,50.1,49.93,50.06,6397,48.6492605277073,48.7270682214741,48.5617268722196,48.6881643745907,6577.24159687407,0.0,1.0
2017-08-01,50.15,50.2,50.14,50.16,53483,48.7756980300784,48.8243278386826,48.7659720683575,48.7854239917992,54989.9347077717,0.0,1.0
2017-08-02,50.09,50.1,49.6917,50.05,14465,48.7173422597532,48.7270682214741,48.3299572044117,48.6784384128698,14872.5652178808,0.0,1.0
2017-08-03,49.8875,49.97,49.85,49.92,2774,48.520391534906,48.600630719103,48.4839191784528,48.5520009104987,2852.16010469418,0.0,1.0
2017-08-04,49.96,50.055,49.82,49.82,2887,48.5909047573822,48.6833013937303,48.4547412932902,48.4547412932902,2968.34398783421,0.0,1.0
2017-08-07,50.19,50.19,50.0,50.0,9456,48.8146018769618,48.8146018769618,48.6298086042656,48.6298086042656,9722.43184931079,0.0,1.0
2017-08-08,50.0156,50.404,49.98,50.05,5204,48.6449811045501,49.022737457788,48.6103566808239,48.6784384128698,5350.62768018331,0.0,1.0
2017-08-09,49.83,50.1,49.83,50.1,4844,48.4644672550111,48.7270682214741,48.4644672550111,48.7270682214741,4980.4843356664,0.0,1.0
2017-08-10,49.08,49.81,49.08,49.81,4383,47.7350201259471,48.4450153315694,47.7350201259471,48.4450153315694,4506.49521949336,0.0,1.0
2017-08-11,49.38,49.41,48.9,49.1606,13700,48.0267989775727,48.0559768627352,47.5599528149717,47.8134113774172,14086.0106107824,0.0,1.0
2017-08-14,50.03,50.03,49.83,49.83,12806,48.6589864894281,48.6589864894281,48.4644672550111,48.4644672550111,13166.821305232,0.0,1.0
2017-08-15,49.87,50.1742,49.8596,50.1742,23665,48.5033711018945,48.7992348574428,48.4932561017048,48.7992348574428,24331.7840222018,0.0,1.0
2017-08-16,50.014,50.13,49.89,49.9748,2894,48.6434249506748,48.7562461066367,48.5228230253362,48.605299180729,2975.54121953315,0.0,1.0
2017-08-17,49.43,49.97,49.38,49.97,7431,48.0754287861769,48.600630719103,48.0267989775727,48.600630719103,7640.3755364032,0.0,1.0
2017-08-18,49.15,49.4,48.84,49.0335,8301,47.803101857993,48.0462509010144,47.5015970446466,47.6897944039451,8534.88861898573,0.0,1.0
2017-08-21,49.1764,49.2,49.1764,49.2,1366,47.8287783969361,47.8517316665973,47.8287783969361,47.8517316665973,1404.48835725027,0.0,1.0
2017-08-22,49.9208,49.9208,49.59,49.59,110383,48.5527789874364,48.5527789874364,48.2310441737106,48.2310441737106,113493.146660583,0.0,1.0
2017-08-23,49.79,49.88,49.7354,49.7354,7626,48.4255634081277,48.5130970636153,48.3724596571318,48.3724596571318,7840.86984801651,0.0,1.0
2017-08-24,49.7799,49.7799,49.6044,49.6044,483,48.4157401867896,48.4157401867896,48.2450495585886,48.2450495585886,496.608987226852,0.0,1.0
2017-08-25,49.74,49.9472,49.6999,49.9472,1323,48.3769335995234,48.5784555263795,48.3379324930228,48.5784555263795,1360.27679109964,0.0,1.0
2017-08-28,49.54,49.93,49.46,49.93,5539,48.1824143651063,48.5617268722196,48.1046066713395,48.5617268722196,5695.06662577544,0.0,1.0
2017-08-29,49.6098,49.6098,49.18,49.31,2413,48.2503015779179,48.2503015779179,47.8322797431556,47.9587172455267,2480.98858422028,0.0,1.0
2017-08-30,50.09,50.125,49.6745,49.75,9204,48.7173422597532,48.7513831257762,48.3132285502518,48.3866595612442,9463.33150814897,0.0,1.0
2017-08-31,50.48,50.4829,50.29,50.39,3336,49.0966547668665,49.0994752957656,48.9118614941703,49.0091211113788,3429.99499252335,0.0,1.0
2017-09-01,50.627,50.76,50.5244,50.76,9405,49.2396264041631,49.3689816950504,49.1398380369071,49.3689816950504,9669.99487550423,0.0,1.0
2017-09-05,50.11,50.75,49.86,50.75,19050,48.7367941831949,49.3592557333295,48.4936451401736,49.3592557333295,19586.7519806864,0.0,1.0
2017-09-06,50.3,50.3354,50.0118,50.0624,5330,48.9215874558912,48.956017360383,48.6412852390962,48.6904986054037,5480.17785076423,0.0,1.0
2017-09-07,50.18,50.56,50.08,50.56,16263,48.8048759152409,49.1744624606333,48.7076162980324,49.1744624606333,16721.2255885514,0.0,1.0
2017-09-08,49.999,50.0504,49.96,50.0504,2297,48.6288360080935,48.6788274513387,48.5909047573822,48.6788274513387,2361.72017320927,0.0,1.0
2017-09-11,50.51,50.59,50.38,50.38,5549,49.1258326520291,49.2036403457959,48.999395149658,48.999395149658,5705.34838534535,0.0,1.0
2017-09-12,50.7111,50.7111,50.55,50.583,2869,49.3214217422354,49.3214217422354,49.1647364989125,49.1968321725913,2949.83682060837,0.0,1.0
2017-09-13,50.8879,50.918,50.86,50.86,918,49.4933767454601,49.5226518902399,49.4662413122589,49.4662413122589,943.865528518118,0.0,1.0
2017-09-14,50.6956,50.8652,50.669,50.7625,2975,49.3063465015681,49.4712988123538,49.2804754433906,49.3714131854806,3058.82347204945,0.0,1.0
2017-09-15,50.6985,50.73,50.6635,50.6815,3866,49.3091670304672,49.3398038098878,49.2751261644442,49.2926328955417,3974.9282497288,0.0,1.0
2017-09-18,50.9031,51.0204,50.79,50.79,2747,49.5081602072758,49.6222457382614,49.398159580213,49.398159580213,2824.39935385541,0.0,1.0
2017-09-19,51.1,51.139,50.9393,50.9393,9553,49.6996643935594,49.7375956442707,49.5433681887053,49.5433681887053,9822.16491713897,0.0,1.0
2017-09-20,51.09,51.175,50.87,50.87,5656,49.6899384318386,49.7726091064658,49.4759672739798,49.4759672739798,5815.36321274343,0.0,1.0
2017-09-21,50.9499,51.03,50.77,50.96,8391,49.5536777081294,49.6315826615134,49.3787076567713,49.5635009294675,8627.42445511495,0.0,1.0
2017-09-22,50.9,50.92,50.8082,50.89,2967,49.6090865120531,49.6285792768908,49.5196147214479,49.5993401296342,3044.20642704856,0.10687,1.0
2017-09-25,50.2483,50.63,50.135,50.574,3347,48.9739147698153,49.3459341867436,48.8634882570095,49.2913544451979,3434.09467857483,0.0,1.0
2017-09-26,50.45,50.51,50.4056,50.48,9017,49.1704993032039,49.2289775977171,49.1272253652641,49.1997384504605,9251.63780003264,0.0,1.0
2017-09-27,50.8,50.8721,50.53,50.79,2594,49.5116226878644,49.5818941051045,49.2484703625549,49.5018763054455,2661.50032752408,0.0,1.0
2017-09-28,50.73,50.98,50.65,50.98,3733,49.4433980109323,49.6870575714041,49.3654269515813,49.6870575714041,3830.13906038836,0.0,1.0
2017-09-29,51.07,51.07,50.71,50.83,4930,49.7747750131739,49.7747750131739,49.4239052460946,49.540861835121,5058.28705269612,0.0,1.0
2017-10-02,51.27,51.36,51.25,51.28,22959,49.9697026615513,50.0574201033212,49.9502098967136,49.9794490439702,23556.4325441887,0.0,1.0
2017-10-03,51.5,51.54,51.46,51.54,3887,50.1938694571854,50.2328549868608,50.1548839275099,50.2328549868608,3988.14640442795,0.0,1.0
2017-10-04,51.64,51.76,51.5218,51.7,9344,50.3303188110496,50.447275400076,50.2151165708585,50.3887971055628,9587.14690068814,0.0,1.0
2017-10-05,52.03,52.03,51.8025,51.8025,6520,50.7104277253855,50.7104277253855,50.4886975253562,50.4886975253562,6689.66157881921,0.0,1.0
2017-10-06,52.06,52.06,52.0,52.0,5069,50.7396668726421,50.7396668726421,50.6811885781289,50.6811885781289,5200.90407101758,0.0,1.0
2017-10-09,52.1,52.13,52.0998,52.0998,4045,50.7786524023176,50.8078915495742,50.7784574746692,50.7784574746692,4150.25783532572,0.0,1.0
2017-10-10,52.23,52.23,52.1,52.1579,5882,50.9053553737629,50.9053553737629,50.7786524023176,50.8350839565229,6035.05972494089,0.0,1.0
2017-10-11,52.3,52.32,52.12,52.12,4795,50.973580050695,50.9930728155328,50.7981451671554,50.7981451671554,4919.77412123284,0.0,1.0
2017-10-12,52.0,52.5,52.0,52.5,20756,50.6811885781289,51.1685076990724,50.6811885781289,51.1685076990724,21296.1067070509,0.0,1.0
2017-10-13,52.1,52.15,52.087,52.087,2236,50.7786524023176,50.827384314412,50.7659821051731,50.7659821051731,2294.18455371776,0.0,1.0
2017-10-16,52.29,52.29,52.1584,52.1584,4734,50.9638336682762,50.9638336682762,50.8355712756438,50.8355712756438,4857.18679664572,0.0,1.0
2017-10-17,52.16,52.31,52.08,52.08,2313,50.8371306968308,50.9833264331139,50.7591596374799,50.7591596374799,2373.18822573755,0.0,1.0
2017-10-18,52.2172,52.44,52.14,52.44,11339,50.8928800042668,51.1100294045592,50.8176379319931,51.1100294045592,11634.0602212011,0.0,1.0
2017-10-19,52.05,52.05,51.48,51.84,46846,50.7299204902233,50.7299204902233,50.1743766923476,50.525246459427,48065.0132394731,0.0,1.0
2017-10-20,52.26,52.47,52.26,52.47,17741,50.9345945210195,51.1392685518158,50.9345945210195,51.1392685518158,18202.6512377043,0.0,1.0
2017-10-23,51.98,52.31,51.9334,52.31,6650,50.6616958132912,50.9833264331139,50.6162776712192,50.9833264331139,6823.04440170977,0.0,1.0
2017-10-24,52.109,52.115,52.0432,52.0432,4299,50.7874241464946,50.7932719759459,50.7232929501784,50.7232929501784,4410.8673508196,0.0,1.0
2017-10-25,51.9195,52.16,51.6,52.16,15739,50.602730199657,50.8371306968308,50.2913332813741,50.8371306968308,16148.5557651895,0.0,1.0
2017-10-26,51.68,51.85,51.67,51.85,4565,50.369304340725,50.5349928418458,50.3595579583062,50.5349928418458,4683.78912688799,0.0,1.0
2017-10-27,52.08,52.1,51.37,51.99,19883,50.7591596374799,50.7786524023176,50.06716648574,50.67144219571,20400.389750255,0.0,1.0
2017-10-30,52.13,52.16,51.932,52.0426,11975,50.8078915495742,50.8371306968308,50.6149131776806,50.7227081672333,12286.6100316503,0.0,1.0
2017-10-31,52.57,52.575,52.3,52.31,5759,51.2367323760045,51.241605567214,50.973580050695,50.9833264331139,5908.85905405213,0.0,1.0
2017-11-01,52.5783,52.84,52.5608,52.72,11222,51.2448218734122,51.4998847013141,51.2277657041792,51.3829281122876,11514.0156805996,0.0,1.0
2017-11-02,52.57,52.6,52.38,52.51,3596,51.2367323760045,51.2659715232612,51.051551110046,51.1782540814913,3689.574085496,0.0,1.0
2017-11-03,52.535,52.605,52.4131,52.48,3697,51.2026200375385,51.2708447144706,51.0838116358525,51.1490149342347,3793.20227866482,0.0,1.0
2017-11-06,52.86,52.86,52.7598,52.7673,2915,51.5193774661518,51.5193774661518,51.4217187143147,51.4290285011289,2990.85329789233,0.0,1.0
2017-11-07,52.4634,52.72,52.44,52.7,3967,51.1328359394194,51.3829281122876,51.1100294045592,51.3634353474499,4070.22814159138,0.0,1.0
2017-11-08,52.3417,52.67,52.0901,52.67,4891,51.0142224653817,51.3341962001933,50.7690034837229,51.3341962001933,5018.27220582895,0.0,1.0
2017-11-09,52.045,52.07,51.67,51.7722,5637,50.7250472990138,50.749413255061,50.3595579583062,50.459165986627,5783.6844048779,0.0,1.0
2017-11-10,52.22,52.43,52.05,52.43,11405,50.8956089913441,51.1002830221404,50.7299204902233,51.1002830221404,11701.7776543609,0.0,1.0
2017-11-13,52.3,52.35,52.03,52.22,8058,50.973580050695,51.0223119627894,50.7104277253855,50.8956089913441,8267.68297578608,0.0,1.0
2017-11-14,51.7827,51.81,51.685,51.8,11688,50.4693996881668,50.4960073121704,50.3741775319345,50.4862609297515,11992.1417995765,0.0,1.0
2017-11-15,51.6838,52.11,51.28,52.11,6772,50.3730079660442,50.7883987847365,49.9794490439702,50.7883987847365,6948.219050884,0.0,1.0
2017-11-16,52.43,52.46,52.01,52.03,16926,51.1002830221404,51.129522169397,50.6909349605478,50.7104277253855,17366.4435403518,0.0,1.0
2017-11-17,52.38,52.54,52.28,52.54,7515,51.051551110046,51.2074932287479,50.9540872858573,51.2074932287479,7710.55318478932,0.0,1.0
2017-11-20,52.37,52.51,52.35,52.51,13332,51.0418047276271,51.1782540814913,51.0223119627894,51.1782540814913,13678.9214982849,0.0,1.0
2017-11-21,52.88,52.91,52.61,52.61,24244,51.5388702309896,51.5681093782462,51.27571790568,51.27571790568,24874.8704473762,0.0,1.0
2017-11-22,52.83,53.24,52.73,53.24,8637,51.4901383188952,51.8897399980689,51.3926744947065,51.8897399980689,8861.74954850637,0.0,1.0
2017-11-24,53.05,53.05,52.8677,52.888,4549,51.7045587321103,51.7045587321103,51.5268821806143,51.5466673369246,4667.37277945531,0.0,1.0
2017-11-27,52.77,53.54,52.72,53.54,15314,51.431660024382,52.182131470635,51.3829281122876,52.182131470635,15712.4965365088,0.0,1.0
2017-11-28,53.02,53.02,52.745,52.745,15356,51.6753195848537,51.6753195848537,51.4072940683348,51.4072940683348,15755.5894485196,0.0,1.0
2017-11-29,52.24,53.2,51.89,53.2,23832,50.9151017561818,51.8507544683934,50.5739783715213,51.8507544683934,24452.1495009846,0.0,1.0
2017-11-30,52.47,52.617,52.26,52.37,17063,51.1392685518158,51.2825403733732,50.9345945210195,51.0418047276271,17507.0085152442,0.0,1.0
2017-12-01,52.316,52.65,51.74,52.52,103911,50.9891742625652,51.3147034353555,50.4277826352383,51.1880004639102,106614.942379859,0.0,1.0
2017-12-04,51.82,52.35,51.75,52.35,47534,50.5057536945892,51.0223119627894,50.4375290176571,51.0223119627894,48770.9161790786,0.0,1.0
2017-12-05,51.7334,52.11,51.31,51.31,22938,50.4213500228418,50.7883987847365,50.0086881912268,50.0086881912268,23534.8860881833,0.0,1.0
2017-12-06,51.7831,51.82,51.6817,51.73,8597,50.4697895434636,50.5057536945892,50.3709612257362,50.4180362528194,8820.70867992466,0.0,1.0
2017-12-07,52.22,52.28,51.9462,51.9655,7660,50.8956089913441,50.9540872858573,50.6287530407154,50.6475635587838,7859.32633339803,0.0,1.0
2017-12-08,52.318,52.572,52.15,52.15,17297,50.991123539049,51.2386816524883,50.827384314412,50.827384314412,17747.0975964472,0.0,1.0
2017-12-11,52.46,52.51,52.401,52.49,3476,51.129522169397,51.1782540814913,51.0720185131256,51.1587613166536,3566.45147975085,0.0,1.0
2017-12-12,52.52,52.67,52.52,52.53,4469,51.1880004639102,51.3341962001933,51.1880004639102,51.1977468463291,4585.29104229188,0.0,1.0
2017-12-13,52.46,53.53,52.45,53.53,10299,51.129522169397,52.1723850882162,51.1197757869781,52.1723850882162,10566.9976380765,0.0,1.0
2017-12-14,52.438,52.721,52.438,52.64,3504,51.1080801280755,51.3839027505295,51.1080801280755,51.3049570529366,3595.18008775805,0.0,1.0
2017-12-15,52.786,52.849,52.562,52.6,2969,51.4472542362522,51.508656445491,51.2289352700694,51.2659715232612,3046.25847047764,0.0,1.0
2017-12-18,53.158,53.97,53.14,53.97,74142,51.8098196622342,52.6012259146465,51.7922761738802,52.6012259146465,76071.301959634,0.0,1.0
2017-12-19,52.85,53.18,52.85,53.18,5307,51.5096310837329,51.8312617035557,51.5096310837329,51.8312617035557,5445.09723907877,0.0,1.0
2017-12-20,52.906,53.0,52.8,53.0,4168,51.5642108252786,51.655826820016,51.4608991716386,51.655826820016,4276.45850621449,0.0,1.0
2017-12-21,53.126,53.27,52.975,52.999,13520,51.7786312384938,51.9189791453255,51.6314608639688,51.6548521817741,13871.813580619,0.0,1.0
2017-12-22,53.226,53.233,52.97,53.08,6238,51.8760950626825,51.8829175303757,51.6265876727594,51.733797879367,6400.32345531813,0.0,1.0
2017-12-26,53.07,53.07,52.955,52.985,4638,51.7240514969481,51.7240514969481,51.6119680991311,51.6412072463877,4758.68871204962,0.0,1.0
2017-12-27,52.975,53.3,52.975,53.3,7349,51.6314608639688,51.9482182925821,51.6314608639688,51.9482182925821,7540.23358017522,0.0,1.0
2017-12-28,53.15,53.24,53.04,53.06,3815,51.8020225562991,51.8897399980689,51.6948123496915,51.7143051145292,3914.27284098087,0.0,1.0
2017-12-29,52.96,53.13,52.95,53.13,13413,51.6168412903405,51.7825297914613,51.6070949079216,51.7825297914613,13762.0292571629,0.0,1.0
2018-01-02,53.64,53.64,53.18,53.25,20668,52.2795952948237,52.2795952948237,51.8312617035557,51.8994863804878,21205.8167961711,0.0,1.0
2018-01-03,54.033,54.033,53.89,53.89,2985,52.6626281238854,52.6626281238854,52.5232548552955,52.5232548552955,3062.67481791033,0.0,1.0
2018-01-04,54.26,54.41,54.178,54.37,7572,52.8838710047937,53.0300667410768,52.803950668959,52.9910812114013,7769.03642251827,0.0,1.0
2018-01-05,54.64,54.64,54.34,54.62,8245,53.2542335367108,53.2542335367108,52.9618420641447,53.2347407718731,8459.54903640559,0.0,1.0
2018-01-08,54.75,54.86,54.591,54.86,21197,53.3614437433184,53.468653949926,53.2064762628584,53.468653949926,21748.5822831642,0.0,1.0
2018-01-09,54.793,54.9,54.709,54.741,13066,53.4033531877196,53.5076394796015,53.321483575401,53.3526719991414,13405.9997222165,0.0,1.0
2018-01-10,54.65,54.82,54.47,54.82,8043,53.2639799191297,53.4296684202505,53.08854503559,53.4296684202505,8252.29265006793,0.0,1.0
2018-01-11,55.3,55.3,54.9,54.9,7998,53.8974947763563,53.8974947763563,53.5076394796015,53.5076394796015,8206.12167291351,0.0,1.0
2018-01-12,55.48,55.559,55.2,55.34,56426,54.072929659896,54.1499260810051,53.8000309521676,53.9364803060318,57894.3012647934,0.0,1.0
2018-01-16,55.438,56.072,55.268,55.94,9109,54.0319948537367,54.6499154990932,53.8663063526159,54.5212632511641,9346.03179777059,0.0,1.0
2018-01-17,55.73,55.76,55.265,55.38,12962,54.3165892203678,54.3458283676244,53.8633824378903,53.9754658357073,13299.2934639041,0.0,1.0
2018-01-18,55.72,55.844,55.635,55.635,8654,54.3068428379489,54.4276979799429,54.2239985873885,54.2239985873885,8879.1919176536,0.0,1.0
2018-01-19,56.05,56.06,55.782,55.782,3116,54.6284734577716,54.6382198401905,54.3672704089459,54.3672704089459,3197.08366251544,0.0,1.0
2018-01-22,56.52,56.54,55.955,55.955,7538,55.0865534314586,55.1060461962963,54.5358828247924,54.5358828247924,7734.1516842238,0.0,1.0
2018-01-23,56.84,56.87,56.691,56.74,44897,55.3984376688624,55.4276768161191,55.2532165708213,55.3009738446737,46065.2969178292,0.0,1.0
2018-01-24,56.85,57.2,56.541,56.97,10705,55.4081840512813,55.7493074359418,55.1070208345382,55.5251406403078,10983.5624541809,0.0,1.0
2018-01-25,56.8,57.043,56.8,56.82,6669,55.359452139187,55.5962892319655,55.359452139187,55.3789449040247,6842.53881428609,0.0,1.0
2018-01-26,57.36,57.36,56.9,57.27,9063,55.9052495546437,55.9052495546437,55.4569159633757,55.8175321128739,9298.83479890162,0.0,1.0
2018-01-29,56.8,57.265,56.8,57.208,7081,55.359452139187,55.8126589216645,55.359452139187,55.7571045418769,7265.25976067773,0.0,1.0
2018-01-30,56.39,56.442,56.167,56.31,5049,54.9598504600133,55.0105316485914,54.7425061320724,54.8818794006623,5180.38363672671,0.0,1.0
2018-01-31,56.589,56.77,56.34,56.34,21525,55.1538034701488,55.3302129919303,54.9111185479189,54.9111185479189,22085.1174055343,0.0,1.0
2018-02-01,56.4,56.684,56.388,56.42,3963,54.9695968424321,55.2463941031281,54.9579011835295,54.9890896072699,4066.12405473321,0.0,1.0
2018-02-02,55.395,56.49,55.35,56.49,4616,53.9900854093356,55.057314284202,53.9462266884507,55.057314284202,4736.11623432967,0.0,1.0
2018-02-05,53.589,55.46,53.4,54.77,15657,52.2298887444875,54.0534368950583,52.0456821167708,53.3809365081562,16064.421984597,0.0,1.0
2018-02-06,54.27,54.27,52.39,52.93,16411,52.8936173872126,52.8936173872126,51.0612974924649,51.5876021430839,16838.0423573623,0.0,1.0
2018-02-07,54.39,54.949,53.74,54.16,11381,53.0105739762391,53.5553967534539,52.3770591190125,52.786407180605,11677.1531332119,0.0,1.0
2018-02-08,51.82,54.35,51.81,54.35,11010,50.5057536945892,52.9715884465636,50.4960073121704,52.9715884465636,11296.4990771165,0.0,1.0
2018-02-09,52.05,52.439,50.5,52.321,21504,50.7299204902233,51.1090547663173,49.2192312152983,50.9940474537747,22063.5709495289,0.0,1.0
2018-02-12,53.141,53.278,52.476,52.77,9743,51.7932508121221,51.9267762512606,51.1451163812672,51.431660024382,9996.52956479073,0.0,1.0
2018-02-13,53.334,53.452,52.858,53.18,5591,51.9813559928063,52.096363305349,51.517428189668,51.8312617035557,5736.48740600893,0.0,1.0
2018-02-14,54.198,54.2,53.239,53.28,6444,52.8234434337967,52.8253927102805,51.888765359827,51.9287255277444,6611.68392851396,0.0,1.0
2018-02-15,54.604,54.604,54.34,54.59,3600,53.2191465600029,53.2191465600029,52.9618420641447,53.2055016246165,3693.67817235417,0.0,1.0
2018-02-16,54.66,54.9,54.66,54.9,7377,53.2737263015486,53.5076394796015,53.2737263015486,53.5076394796015,7568.96218818241,0.0,1.0
2018-02-20,54.85,55.12,54.64,54.89,7387,53.4589075675071,53.7220598928166,53.2542335367108,53.4978930971826,7579.22240532784,0.0,1.0
2018-02-21,54.7,55.539,54.7,55.17,4904,53.3127118312241,54.1304333161673,53.3127118312241,53.770791804911,5031.61048811801,0.0,1.0
2018-02-22,54.669,55.09,54.5433,54.896,9009,53.2824980457256,53.69282074556,53.1599860187204,53.5037409266339,9243.42962631629,0.0,1.0
2018-02-23,55.581,55.585,55.028,55.028,8397,54.1713681223266,54.1752666752941,53.632393174563,53.632393174563,8615.50433701609,0.0,1.0
2018-02-26,56.059,56.129,55.878,56.03,9495,54.6372452019486,54.7054698788807,54.4608356801671,54.6089806929339,9742.07617958412,0.0,1.0
2018-02-27,55.51,56.45,55.51,56.45,9661,54.1021688071526,55.0183287545265,54.1021688071526,55.0183287545265,9912.39578419822,0.0,1.0
2018-02-28,55.15,55.94,55.15,55.76,10702,53.7512990400732,54.5212632511641,53.7512990400732,54.3458283676244,10980.4843890373,0.0,1.0
2018-03-01,54.5,55.73,54.15,55.73,19317,53.1177841828466,54.3165892203678,52.7766607981862,54.3165892203678,19819.6614598237,0.0,1.0
2018-03-02,54.63,54.63,53.67,53.9,9012,53.244487154292,53.244487154292,52.3088344420804,52.5330012377144,9246.50769145992,0.0,1.0
2018-03-05,55.4,55.455,54.33,54.4,6221,53.994958600545,54.0485637038488,52.9520956817258,53.0203203586579,6382.88108617091,0.0,1.0
2018-03-06,55.56,55.63,55.05,55.05,3913,54.150900719247,54.2191253961791,53.6538352158845,53.6538352158845,4014.82296900607,0.0,1.0
2018-03-07,55.93,56.0,55.05,55.05,28202,54.5115168687452,54.5797415456773,53.6538352158845,53.6538352158845,28935.8643935367,0.0,1.0
2018-03-08,56.152,56.82,55.89,56.82,5269,54.7278865584441,55.3789449040247,54.4725313390697,55.3789449040247,5406.10841392614,0.0,1.0
2018-03-09,57.15,57.16,56.46,56.46,17299,55.7005755238474,55.7103219062663,55.0280751369453,55.0280751369453,17749.1496398763,0.0,1.0
2018-03-12,57.39,57.97,57.246,57.97,8301,55.9344887019003,56.4997788821949,55.7941407950686,56.4997788821949,8517.00625241999,0.0,1.0
2018-03-13,56.59,57.85,56.5,57.85,5098,55.1547781083907,56.3828222931684,55.0670606666208,56.3828222931684,5230.65870073931,0.0,1.0
2018-03-14,56.44,57.05,56.32,57.05,6400,55.0085823721076,55.6031116996587,54.8916257830812,55.6031116996587,6566.53897307407,0.0,1.0
2018-03-15,56.34,56.87,56.29,56.87,7027,54.9111185479189,55.4276768161191,54.8623866358245,55.4276768161191,7209.85458809242,0.0,1.0
2018-03-16,56.45,56.46,56.401,56.459,5654,55.0183287545265,55.0280751369453,54.970571480674,55.0271004987035,5801.12677402512,0.0,1.0
2018-03-19,55.56,56.07,55.23,56.04,9507,54.150900719247,54.6479662226094,53.8292700994242,54.6187270753528,9754.38844015862,0.0,1.0
2018-03-20,55.8,55.88,55.633,55.75,4335,54.3848138972999,54.4627849566508,54.2220493109047,54.3360819852055,4447.80413254314,0.0,1.0
2018-03-21,55.824,55.925,55.642,55.78,4115,54.4082052151051,54.5066436775357,54.2308210550817,54.3653211324621,4222.07935534372,0.0,1.0
2018-03-22,54.18,55.04,54.14,54.97,10199,52.8058999454428,53.6440888334657,52.7669144157673,53.5758641565336,10464.3954666223,0.0,1.0
2018-03-23,52.92,54.255,52.89,54.2,30797,51.584951127066,52.8862721730719,51.5557079574928,52.8326596955211,31594.0444721072,0.00728,1.0
2018-03-26,54.32,54.33,53.418,53.933,15263,52.9496323738137,52.9593800970048,52.0703877419805,52.5723954863199,15658.0154163644,0.0,1.0
2018-03-27,53.02,54.87,52.79,54.87,13036,51.6824283589765,53.4857571493218,51.4582307255822,53.4857571493218,13373.3793466373,0.0,1.0
2018-03-28,52.51,53.107,52.37,52.75,7318,51.1852944762327,51.7672335507387,51.0488263515579,51.419239832818,7507.39414380883,0.0,1.0
2018-03-29,53.57,53.745,52.579,52.579,6929,52.2185531344846,52.389138290328,51.252553766251,51.252553766251,7108.32659503299,0.0,1.0
2018-04-02,52.17,53.71,51.8,53.71,56052,50.8538718877368,52.3550212591594,50.4932061296677,52.3550212591594,57502.6587248938,0.0,1.0
2018-04-03,52.707,52.75,52.13,52.75,26313,51.3773246230965,51.419239832818,50.8148809949726,51.419239832818,26993.9959150098,0.0,1.0
2018-04-04,53.32,53.41,52.04,52.15,6429,51.9748600547082,52.0625895634277,50.7271514862531,50.8343764413547,6595.38630097663,0.0,1.0
2018-04-05,53.73,53.83,53.6,53.64,5724,52.3745167055415,52.471993937452,52.2477963040578,52.286787196822,5872.14048635717,0.0,1.0
2018-04-06,52.52,53.355,52.31,53.355,6586,51.1950421994238,52.0089770858769,50.9903400124116,52.0089770858769,6756.44955331032,0.0,1.0
2018-04-09,52.89,53.56,52.89,53.41,9939,51.5557079574928,52.2088054112935,51.5557079574928,52.0625895634277,10196.2271652523,0.0,1.0
2018-04-10,53.71,53.77,53.47,53.51,5565,52.3550212591594,52.4135075983057,52.121075902574,52.1600667953382,5709.02547284724,0.0,1.0
2018-04-11,53.385,53.739,53.368,53.55,7218,52.03822025545,52.3832896564134,52.0216491260253,52.1990576881025,7404.80608499757,0.0,1.0
2018-04-12,54.01,54.14,53.748,53.748,26371,52.647452954891,52.7741733563747,52.3920626072854,52.3920626072854,27053.4969891204,0.0,1.0
2018-04-13,53.53,54.35,53.37,54.27,7453,52.1795622417204,52.9788755433869,52.0235986706635,52.9008937578585,7645.88802320405,0.0,1.0
2018-04-16,54.1,54.2,53.721,54.17,11336,52.7351824636105,52.8326596955211,52.3657437546695,52.8034165259479,11629.3823468457,0.0,1.0
2018-04-17,54.88,54.94,54.39,54.39,7474,53.4955048725129,53.5539912116592,53.0178664361511,53.0178664361511,7667.43151555441,0.0,1.0
2018-04-18,55.08,55.2,54.84,54.91,16178,53.690459336334,53.8074320146266,53.4565139797486,53.524748042086,16596.6961544875,0.0,1.0
2018-04-19,54.56,54.767,54.44,54.767,11364,53.1835777303991,53.3853556004539,53.0666050521064,53.3853556004539,11658.1070033129,0.0,1.0
2018-04-20,54.02,54.88,53.96,54.88,8305,52.6572006780821,53.4955048725129,52.5987143389357,53.4955048725129,8519.93828427608,0.0,1.0
2018-04-23,53.9,54.58,53.9,54.58,3575,52.5402279997894,53.2030731767812,52.5402279997894,53.2030731767812,3667.52310250295,0.0,1.0
2018-04-24,52.91,53.789,52.65,53.74,7040,51.5752034038749,52.4320282723687,51.3217626009075,52.3842644287325,7222.1993403135,0.0,1.0
2018-04-25,52.91,53.098,52.4,52.92,15093,51.5752034038749,51.7584605998668,51.0780695211311,51.584951127066,15483.6157163852,0.0,1.0
2018-04-26,53.46,53.6,53.325,53.46,8618,52.111328179383,52.2477963040578,51.9797339163037,52.111328179383,8841.03890835536,0.0,1.0
2018-04-27,52.93,53.03,52.82,52.988,15057,51.594698850257,51.6921760821676,51.4874738951554,51.6512356447651,15446.6840152131,0.0,1.0
2018-04-30,52.71,53.187,52.661,53.187,4320,51.3802489400538,51.8452153362672,51.3324850964176,51.8452153362672,4431.80414064692,0.0,1.0
2018-05-01,52.751,52.8,52.437,52.7,9627,51.4202146051371,51.4679784487733,51.114136096938,51.3705012168627,9876.15242176109,0.0,1.0
2018-05-02,52.65,52.984,52.52,52.873,4026,51.3217626009075,51.6473365554887,51.1950421994238,51.539136828068,4130.19524774178,0.0,1.0
2018-05-03,52.382,52.52,51.62,52.3,15083,51.0605236193872,51.1950421994238,50.3177471122287,50.9805922892205,15473.356910504,0.0,1.0
2018-05-04,53.1,53.2,52.74,52.74,19263,51.760410144505,51.8578873764155,51.409492109627,51.409492109627,19761.5377688152,0.0,1.0
2018-05-07,53.66,53.759,53.3,53.3,5210,52.3062826432041,52.4027851027955,51.9553646083261,51.9553646083261,5344.83786406723,0.0,1.0
2018-05-08,53.56,53.56,53.4,53.465,2303,52.2088054112935,52.2088054112935,52.0528418402366,52.1162020409785,2362.60299442358,0.0,1.0
2018-05-09,54.13,54.18,53.724,53.75,16961,52.7644256331837,52.813164249139,52.3686680716268,52.3940121519236,17399.9606549797,0.0,1.0
2018-05-10,54.6,54.68,54.27,54.27,20128,53.2225686231633,53.3005504086917,52.9008937578585,52.9008937578585,20648.9244775327,0.0,1.0
2018-05-11,54.48,54.64,54.44,54.534,7506,53.1055959448706,53.2615595159275,53.0666050521064,53.1582336501023,7700.25969437403,0.0,1.0
2018-05-14,54.77,55.78,54.718,55.78,20217,53.3882799174113,54.3727999597079,53.3375917568178,54.3727999597079,20740.2278498747,0.0,1.0
2018-05-15,54.375,54.59,54.281,54.49,11024,53.0032448513646,53.2128208999723,52.9116162533686,53.1153436680617,11309.3076033545,0.0,1.0
2018-05-16,54.685,54.99,54.1,54.1,27945,53.3054242702873,53.6027298276145,52.7351824636105,52.7351824636105,28668.2330348098,0.0,1.0
2018-05-17,54.667,55.0,54.57,54.65,12428,53.2878783685434,53.6124775508055,53.1933254535901,53.2713072391186,12749.6439490648,0.0,1.0
2018-05-18,54.83,55.0,54.76,54.76,5339,53.4467662565576,53.6124775508055,53.3785321942202,53.3785321942202,5477.17645993377,0.0,1.0
2018-05-21,55.16,55.37,54.9,55.37,15630,53.7684411218624,53.9731433088746,53.515000318895,53.9731433088746,16034.5135922017,0.0,1.0
2018-05-22,55.14,55.43,55.14,55.33,2993,53.7489456754803,54.0316296480209,53.7489456754803,53.9341524161104,3070.46060022135,0.0,1.0
2018-05-23,55.27,55.27,54.793,54.89,6920,53.875666076964,53.875666076964,53.4106996807507,53.5052525957039,7099.09366973998,0.0,1.0
2018-05-24,55.29,55.3699,54.97,54.97,5593,53.8951615233461,53.9730458316427,53.5832343812324,53.5832343812324,5737.75012931441,0.0,1.0
2018-05-25,55.29,55.351,55.2,55.351,4684,53.8951615233461,53.9546226348116,53.8074320146266,53.9546226348116,4805.22467471995,0.0,1.0
2018-05-29,54.69,55.19,54.46,55.07,14686,53.3102981318828,53.7976842914356,53.0861004984885,53.6807116131429,15066.0823170233,0.0,1.0
2018-05-30,55.34,55.4315,54.98,55.103,8623,53.9439001393014,54.0330918064996,53.5929821044234,53.7128790996734,8846.16831129593,0.0,1.0
2018-05-31,55.06,55.369,54.932,55.309,7100,53.6709638899519,53.9721685365555,53.5461930331063,53.9136821974091,7283.75217560026,0.0,1.0
2018-06-01,55.6,55.6,55.305,55.387,11056,54.1973409422689,54.1973409422689,53.9097831081327,53.9897144382994,11342.1357821741,0.0,1.0
2018-06-04,55.85,56.07,55.5,56.07,10586,54.4410340220453,54.6554839322485,54.0998637103583,54.6554839322485,10859.9719057612,0.0,1.0
2018-06-05,55.814,56.16,55.672,56.16,12229,54.4059422185574,54.743213440968,54.2675245492445,54.743213440968,12545.4937120304,0.0,1.0
2018-06-06,56.47,56.48,55.79,56.08,9821,55.0453928598907,55.0551405830817,54.3825476828989,54.6652316554395,10075.173255855,0.0,1.0
2018-06-07,56.33,56.666,55.986,56.47,11088,54.9089247352159,55.2364482344354,54.5736030574436,55.0453928598907,11374.9639609938,0.0,1.0
2018-06-08,56.54,56.54,56.125,56.35,2995,55.1136269222281,55.1136269222281,54.7090964097993,54.928420181598,3072.51236139757,0.0,1.0
2018-06-11,56.67,56.79,56.6,56.79,11337,55.2403473237118,55.3573200020045,55.1721132613744,55.3573200020045,11630.4082274338,0.0,1.0
2018-06-12,56.96,56.999,56.68,56.81,19025,55.5230312962524,55.5610474166975,55.2500950469029,55.3768154483866,19517.3781888444,0.0,1.0
2018-06-13,57.038,57.31,56.97,57.31,10009,55.5990635371426,55.8642016079394,55.5327790194435,55.8642016079394,10268.0388064202,0.0,1.0
2018-06-14,57.31,57.4,57.228,57.318,22658,55.8642016079394,55.9519311166589,55.7842702777727,55.8719997864922,23244.4023654578,0.0,1.0
2018-06-15,57.32,57.35,56.98,57.31,65311,55.8739493311304,55.9031925007036,55.5425267426345,55.8642016079394,67001.2870902294,0.0,1.0
2018-06-18,57.435,57.47,56.76,57.01,13384,55.9860481478276,56.0201651789962,55.3280768324313,55.5717699122077,13730.3857913005,0.0,1.0
2018-06-19,57.07,57.4,56.54,57.4,13405,55.630256251354,55.9519311166589,55.1136269222281,55.9519311166589,13751.9292836509,0.0,1.0
2018-06-20,57.54,57.72,57.43,57.54,21909,56.0883992413336,56.2638582587726,55.981174286232,56.0883992413336,22476.0178049614,0.0,1.0
2018-06-21,56.936,57.556,56.895,57.556,2929,55.4996367605939,56.1039955984393,55.4596710955106,56.1039955984393,3004.80424258214,0.0,1.0
2018-06-22,56.91,57.13,56.84,57.13,7746,55.4742926802971,55.6887425905004,55.4060586179598,55.6887425905004,7946.47103552108,0.0,1.0
2018-06-25,55.508,56.385,55.17,56.385,7492,54.1610794119981,55.0167987073127,53.8312810974983,55.0167987073127,7678.31698546013,0.0548,1.0
2018-06-26,55.8,55.84,55.44,55.44,3374,54.4459939322169,54.4850233185482,54.0947294552349,54.0947294552349,3457.9073023148,0.0,1.0
2018-06-27,55.258,56.03,54.99,55.989,6184,53.9171457474273,54.6704129036221,53.6556488590073,54.6304077826325,6337.78860625806,0.0,1.0
2018-06-28,55.31,55.364,54.61,55.13,9286,53.967883949658,54.0205736212053,53.2848696888596,53.792251711167,9516.93159730149,0.0,1.0
2018-06-29,55.27,55.739,55.08,55.29,15874,53.9288545633267,54.3864741180616,53.7434649782528,53.9483692564923,16268.7671953009,0.0,1.0
2018-07-02,55.42,55.44,54.975,54.975,21301,54.0752147620692,54.0947294552349,53.641012839133,53.641012839133,21830.7301264397,0.0,1.0
2018-07-03,55.336,56.03,55.26,56.03,7621,53.9932530507734,54.6704129036221,53.9190972167438,54.6704129036221,7810.52505955574,0.0,1.0
2018-07-05,55.81,55.81,55.46,55.75,3536,54.4557512787997,54.4557512787997,54.1142441484005,54.3972071993027,3623.9360465279,0.0,1.0
2018-07-06,56.47,56.559,55.96,55.96,7460,55.0997361532668,55.186576537854,54.6021114775423,54.6021114775423,7645.52118413409,0.0,1.0
2018-07-09,57.11,57.11,56.739,56.89,5795,55.7242063345682,55.7242063345682,55.3622087763451,55.5095447097459,5939.11464638834,0.0,1.0
2018-07-10,57.09,57.329,57.09,57.1,2627,55.7046916414026,55.9378922247323,55.7046916414026,55.7144489879854,2692.33031510995,0.0,1.0
2018-07-11,56.87,57.08,56.765,56.765,4082,55.4900300165802,55.6949342948197,55.3875778774604,55.3875778774604,4183.51440665353,0.0,1.0
2018-07-12,57.459,57.459,56.86,56.86,11710,56.0647377303092,56.0647377303092,55.4802726699974,55.4802726699974,12001.2135477493,0.0,1.0
2018-07-13,57.356,57.51,57.312,57.41,10898,55.964237060506,56.1145001978816,55.9213047355415,56.0169267320533,11169.020089101,0.0,1.0
2018-07-16,57.21,57.65,57.15,57.65,2711,55.8217798003966,56.2511030500413,55.7632357208996,56.2511030500413,2778.41929359082,0.0,1.0
2018-07-17,57.37,57.47,56.8,56.91,6178,55.9778973457219,56.0754708115503,55.4217285905004,55.5290594029115,6331.63939350943,0.0,1.0
2018-07-18,57.552,57.83,57.274,57.83,6412,56.1554810535295,56.4267352885323,55.8842268185267,56.4267352885323,6571.45869070613,0.0,1.0
2018-07-19,57.11,57.412,57.03,57.412,33556,55.7242063345682,56.0188782013698,55.6461475619056,56.0188782013698,34390.4971655232,0.0,1.0
2018-07-20,57.074,57.28,57.03,57.28,6103,55.68907988687,55.8900812264764,55.6461475619056,55.8900812264764,6254.77423415152,0.0,1.0
2018-07-23,57.215,57.218,56.924,56.924,22917,55.826658473688,55.8295856776628,55.5427196881275,55.5427196881275,23486.9180934049,0.0,1.0
2018-07-24,57.03,57.558,56.995,57.45,4952,55.6461475619056,56.1613354614792,55.6119968488656,56.0559561183846,5075.15025520535,0.0,1.0
2018-07-25,57.55,57.61,57.26,57.27,6695,56.1535295842129,56.21207366371,55.8705665333107,55.8803238798936,6861.49655868334,0.0,1.0
2018-07-26,57.54,57.651,57.339,57.339,48124,56.1437722376301,56.2520787846996,55.9476495713151,55.9476495713151,49320.7857192049,0.0,1.0
2018-07-27,56.888,57.99,56.67,57.99,6172,55.5075932404293,56.5828528338577,55.2948830849235,56.5828528338577,6325.4901807608,0.0,1.0
2018-07-30,56.16,56.67,56.08,56.56,9934,54.7972584091989,55.2948830849235,54.7191996365363,55.1875522725123,10181.0465741539,0.0,1.0
2018-07-31,56.537,56.77,56.27,56.59,47083,55.1651103753718,55.3924565507519,54.9045892216101,55.2168243122608,48253.897307317,0.0,1.0
2018-08-01,56.161,56.67,56.161,56.5,8928,54.7982341438572,55.2948830849235,54.7982341438572,55.1290081930153,9150.02856996637,0.0,1.0
2018-08-02,56.439,56.439,55.2,55.2,5124,55.06948837886,55.06948837886,53.8605531372468,53.8605531372468,5251.42768733285,0.0,1.0
2018-08-03,56.443,56.443,55.2,55.2,3617,55.0733913174932,55.0733913174932,53.8605531372468,53.8605531372468,3706.95041863444,0.0,1.0
2018-08-06,57.03,57.049,56.6,56.6,4227,55.6461475619056,55.6646865204129,55.2265816588437,55.2265816588437,4332.12038141216,0.0,1.0
2018-08-07,57.09,57.269,57.05,57.197,9953,55.7046916414026,55.8793481452353,55.6656622550712,55.8090952498389,10200.5190811912,0.0,1.0
2018-08-08,57.225,57.225,57.08,57.21,5944,55.8364158202708,55.8364158202708,55.6949342948197,55.8217798003966,6091.82009631273,0.0,1.0
2018-08-09,57.227,57.342,56.55,56.55,2284,55.8383672895874,55.95057677529,55.1777949259295,55.1777949259295,2340.80031964641,0.0,1.0
2018-08-10,56.986,57.26,56.823,57.26,9748,55.6032152369411,55.8705665333107,55.4441704876409,55.8705665333107,9990.42097894625,0.0,1.0
2018-08-13,56.727,57.174,56.47,56.47,11584,55.3504999604457,55.7866533526984,55.0997361532668,55.0997361532668,11872.080080028,0.0,1.0
2018-08-14,56.8396,57.08,56.6876,57.08,21806,55.4603676829684,55.6949342948197,55.3120560149093,55.6949342948197,22348.2888661163,0.0,1.0
2018-08-15,55.83,56.75,55.68,56.75,22862,54.4752659719654,55.3729418575862,54.3289057732229,55.3729418575862,23430.5503098758,0.0,1.0
2018-08-16,56.37,56.56,56.25,56.25,175242,55.0021626874385,55.1875522725123,54.8850745284445,54.8850745284445,179600.056749333,0.0,1.0
2018-08-17,56.445,56.45,55.68,55.68,11972,55.0753427868097,55.0802214601011,54.3289057732229,54.3289057732229,12269.7291711063,0.0,1.0
2018-08-20,56.622,56.668,56.32,56.32,3028,55.2480478213259,55.2929316156069,54.9533759545243,54.9533759545243,3103.30270047694,0.0,1.0
2018-08-21,57.04,57.17,56.76,56.76,7549,55.6559049084884,55.7827504140652,55.382699204169,55.382699204169,7736.73450657214,0.0,1.0
2018-08-22,57.127,57.168,56.71,56.71,5704,55.740793823759,55.7807989447487,55.3339124712548,55.3339124712548,5845.8515863674,0.0,1.0
2018-08-23,56.38,57.299,56.38,57.17,10912,55.0119200340213,55.9086201849838,55.0119200340213,55.7827504140652,11183.3682521811,0.0,1.0
2018-08-24,57.66,57.66,56.48,56.48,12621,56.2608603966241,56.2608603966241,55.1094934998496,55.1094934998496,12934.8690167502,0.0,1.0
2018-08-27,58.12,58.21,57.91,57.99,11823,56.7096983394345,56.79751445868,56.504794061195,56.5828528338577,12117.0237211819,0.0,1.0
2018-08-28,58.149,58.209,58.01,58.01,5540,56.7379946445247,56.7965387240218,56.6023675270233,56.6023675270233,5677.77310457143,0.0,1.0
2018-08-29,58.473,58.5,58.23,58.23,10323,57.0541326738086,57.0804775095822,56.8170291518457,56.8170291518457,10579.7205340236,0.0,1.0
2018-08-30,57.91,58.21,57.89,58.187,9256,56.504794061195,56.79751445868,56.4852793680293,56.7750725615395,9486.18553355832,0.0,1.0
2018-08-31,57.91,58.06,57.856,58.06,5281,56.504794061195,56.6511542599375,56.4521043896477,56.6511542599375,5412.33208758875,0.0,1.0
2018-09-04,57.86,58.05,57.75,58.05,12126,56.4560073282808,56.6413969133547,56.3486765158696,56.6413969133547,12427.5589649879,0.0,1.0
2018-09-05,57.23,57.99,57.08,57.99,16784,55.8412944935622,56.5828528338577,55.6949342948197,56.5828528338577,17201.3977955103,0.0,1.0
2018-09-06,57.076,57.5,56.8,57.5,9863,55.6910313561866,56.1047428512988,55.4217285905004,56.1047428512988,10108.2808899617,0.0,1.0
2018-09-07,57.083,57.1,56.97,57.1,967,55.6978614987946,55.7144489879854,55.5876034824085,55.7144489879854,991.048121321401,0.0,1.0
2018-09-10,57.219,57.219,57.04,57.1,3728,55.8305614123211,55.8305614123211,55.6559049084884,55.7144489879854,3820.71085448416,0.0,1.0
2018-09-11,57.5174,57.5399,56.9037,56.9037,3602,56.1217206343529,56.1436746641643,55.5229122745644,55.5229122745644,3691.57738676286,0.0,1.0
2018-09-12,57.62,57.646,57.188,57.61,1882,56.2218310102928,56.2472001114082,55.8003136379143,56.21207366371,1928.80306548798,0.0,1.0
2018-09-13,58.07,58.41,57.32,57.32,5418,56.6609116065204,56.9926613903367,55.9291106128078,55.9291106128078,5552.73911201587,0.0,1.0
2018-09-14,57.932,58.25,57.932,58.06,6285,56.5262602236772,56.8365438450114,56.5262602236772,56.6511542599375,6441.3003541934,0.0,1.0
2018-09-17,57.73,57.899,57.73,57.899,1860,56.329161822704,56.4940609799539,56.329161822704,56.4940609799539,1906.25595207632,0.0,1.0
2018-09-18,58.111,58.126,57.835,57.85,6003,56.70091672751,56.7155527473842,56.4316139618237,56.446249981698,6152.28735500762,0.0,1.0
2018-09-19,58.167,58.63,57.48,57.48,18513,56.7555578683738,57.2073230151591,56.0852281581331,56.0852281581331,18973.3959359081,0.0,1.0
2018-09-20,58.76,58.76,58.342,58.342,3040,57.3341685207359,57.3341685207359,56.9263114335734,56.9263114335734,3115.60112597421,0.0,1.0
2018-09-21,58.49,58.95,58.49,58.95,3719,57.0707201629994,57.5195581058098,57.0707201629994,57.5195581058098,3811.48703536121,0.0,1.0
2018-09-24,58.2,58.49,57.96,58.49,8955,56.8669867663498,57.150344604189,56.6324837281381,57.150344604189,9164.9132411637,0.0812,1.0
2018-09-25,58.17,58.246,58.14,58.246,4408,56.8376738865734,56.9119331820071,56.8083610067969,56.9119331820071,4511.32747817415,0.0,1.0
2018-09-26,58.04,58.45,58.04,58.376,4430,56.710651407542,57.1112607644871,56.710651407542,57.0389556610384,4533.84317792911,0.0,1.0
2018-09-27,58.439,58.519,58.352,58.448,2561,57.100512708569,57.1786803879729,57.0155053572173,57.109306572502,2621.03213965608,0.0,1.0
2018-09-28,58.24,58.34,58.12,58.169,6484,56.9060706060518,57.0037802053067,56.7888190869459,56.8366967905808,6635.99078232333,0.0,1.0
2018-10-01,58.13,58.568,58.05,58.5,356699,56.7985900468714,57.2265580916078,56.7204223674675,57.1601155641145,365060.344858721,0.0,1.0
2018-10-02,57.9,58.12,57.763,58.12,8892,56.5738579685851,56.7888190869459,56.4399958176059,56.7888190869459,9100.4364645927,0.0,1.0
2018-10-03,58.12,58.22,58.086,58.1,2775,56.7888190869459,56.8865286862008,56.7555978231992,56.7692771670949,2840.04849181789,0.0,1.0
2018-10-04,57.362,57.593,57.0,57.567,8177,56.0481803245938,56.2738894988726,55.6944715752911,56.2484850030663,8368.67622255673,0.0,1.0
2018-10-05,56.77,57.99,56.6,57.99,2330,55.4697394970048,56.6617966079145,55.3036331782715,56.6617966079145,2384.61729222908,0.0,1.0
2018-10-08,56.488,56.488,55.96,56.05,16544,55.194198427106,55.194198427106,54.6782917430401,54.7662303823695,16931.8062157244,0.0,1.0
2018-10-09,56.12,56.529,56.12,56.26,8249,54.834627101848,55.2342593628005,54.834627101848,54.9714205408048,8442.3639672093,0.0,1.0
2018-10-10,54.57,56.0,54.47,56.0,19857,53.3201283133971,54.7173755827421,53.2224187141422,54.7173755827421,20322.4659106407,0.0,1.0
2018-10-11,53.39,54.66,53.03,53.59,104887,52.1671550421893,53.4080669527265,51.8154004848717,52.3625742406991,107345.645463533,0.0,1.0
2018-10-12,55.34,55.34,53.91,53.91,19581,54.0724922276598,54.0724922276598,52.6752449583148,52.6752449583148,20039.9962228058,0.0,1.0
2018-10-15,54.5,54.646,54.18,54.281,120066,53.2517315939186,53.3943876088308,52.939060876303,53.0377475715504,122880.454853552,0.0,1.0
2018-10-16,55.58,55.67,54.968,55.08,4558,54.3069952658715,54.3949339052009,53.7090125184316,53.818447269597,4664.84361286702,0.0,1.0
2018-10-17,55.897,56.08,55.36,55.567,8820,54.6167346955095,54.795543262146,54.0920341475108,54.2942930179684,9026.74871994013,0.0,1.0
2018-10-18,54.888,55.557,54.714,55.557,3055,53.6308448390276,54.2845220580429,53.4608301363241,54.2845220580429,3126.61194324457,0.0,1.0
2018-10-19,54.715,55.433,54.69,55.433,2041,53.4618072323167,54.1633621549668,53.4373798325029,54.1633621549668,2088.84287272084,0.0,1.0
2018-10-22,54.631,54.729,54.5,54.5,1351,53.3797311689426,53.4754865762124,53.2517315939186,53.2517315939186,1382.66865313368,0.0,1.0
2018-10-23,54.38,54.38,53.05,53.08,9526,53.1344800748128,53.1344800748128,51.8349424047226,51.8642552844991,9749.29799389451,0.0,1.0
2018-10-24,51.693,54.075,51.693,54.075,11368,50.5090231428337,52.8364657970853,50.5090231428337,52.8364657970853,11634.4761279228,0.0,1.0
2018-10-25,53.57,53.599,51.94,51.94,10964,52.3430323208481,52.371368104632,50.7503658529933,50.7503658529933,11221.0060051501,0.0,1.0
2018-10-26,52.37,52.93,51.66,52.32,52837,51.1705171297893,51.7176908856168,50.4767789750796,51.1216623301619,54075.5467251107,0.0,1.0
2018-10-29,51.08,53.16,50.54,53.16,52110,49.9100632994012,51.942422963903,49.3824314634247,51.942422963903,53331.5051922993,0.0,1.0
2018-10-30,52.0,52.0,51.32,51.822,12841,50.8089916125462,50.8089916125462,50.1445663376129,50.6350685258725,13142.0045706067,0.0,1.0
2018-10-31,53.54,53.722,52.616,52.616,80229,52.3137194410716,52.4915509117155,51.4108827439564,51.4108827439564,82109.6398018227,0.0,1.0
2018-11-01,54.17,54.49,53.39,54.49,16400,52.9292899163775,53.2419606339932,52.1671550421893,53.2419606339932,16784.4307264193,0.0,1.0
2018-11-02,53.76,54.8,53.45,54.8,18821,52.5286805594324,53.5448603916833,52.2257808017422,53.5448603916833,19262.181140362,0.0,1.0
2018-11-05,53.957,54.057,53.59,53.73,9979,52.7211684699646,52.8188780692195,52.3625742406991,52.4993676796559,10212.9167206669,0.0,1.0
2018-11-06,52.817,54.37,52.817,54.245,7088,51.6072790384587,53.1247091148873,51.6072790384587,53.0025721158187,7254.14908468658,0.0,1.0
2018-11-07,55.34,55.34,54.8,54.8,9112,54.0724922276598,54.0724922276598,53.5448603916833,53.5448603916833,9325.59346214221,0.0,1.0
2018-11-08,54.85,55.26,54.632,55.26,6688,53.5937151913108,53.9943245482559,53.3807082649351,53.9943245482559,6844.77272550561,0.0,1.0
2018-11-09,53.952,54.761,53.545,54.761,7837,52.7162829900018,53.5067536479739,52.3186049210344,53.5067536479739,8020.70631725292,0.0,1.0
2018-11-12,53.001,53.535,52.88,53.46,3696,51.7870647010877,52.3088339611089,51.6688360859893,52.2355517616677,3782.63755883205,0.0,1.0
2018-11-13,52.9,53.586,52.81,53.23,6826,51.6883780058403,52.3586658567289,51.6004393665109,52.0108196833815,6986.00756942305,0.0,1.0
2018-11-14,52.7,53.3,52.265,53.16,5060,51.4929588073305,52.0792164028599,51.0679220505717,51.942422963903,5178.61094363912,0.0,1.0
2018-11-15,53.167,53.2,52.01,52.36,4169,51.9492626358509,51.981506803605,50.8187625724717,51.1607461698639,4266.72510356353,0.0,1.0
2018-11-16,53.191,53.248,52.44,52.86,11758,51.972712939672,52.0284074112473,51.2389138492678,51.6492941661383,12033.6180781243,0.0,1.0
2018-11-19,51.8,52.89,51.8,52.89,9102,50.6135724140364,51.6786070459148,50.6135724140364,51.6786070459148,9315.3590531627,0.0,1.0
2018-11-20,50.9,51.32,50.41,50.97,69357,49.7341860207424,50.1445663376129,49.2554089843934,49.8025827402208,70982.7903592842,0.0,1.0
2018-11-21,51.575,51.95,51.26,51.69,23980,50.3937258157129,50.7601368129188,50.08594057806,50.5060918548561,24542.1127328984,0.0,1.0
2018-11-23,51.495,51.64,51.405,51.58,6880,50.315558136309,50.4572370552286,50.2276194969796,50.3986112956757,7041.27337791247,0.0,1.0
2018-11-26,52.61,52.66,52.06,52.06,8779,51.4050201680011,51.4538749676285,50.8676173720992,50.8676173720992,8984.78764312407,0.0,1.0
2018-11-27,52.666,52.785,52.4,52.4,5185,51.4597375435838,51.5760119666972,51.1998300095658,51.1998300095658,5306.54105588317,0.0,1.0
2018-11-28,54.235,54.235,52.94,53.09,6188,52.9928011558932,52.9928011558932,51.7274618455423,51.8740262444246,6333.05227652941,0.0,1.0
2018-11-29,54.36,54.36,53.91,54.15,2089,53.1149381549618,53.1149381549618,52.6752449583148,52.9097479965265,2137.96803582255,0.0,1.0
2018-11-30,54.4,54.4,53.66,53.66,838,53.1540219946638,53.1540219946638,52.4309709601775,52.4309709601775,857.643472484106,0.0,1.0
2018-12-03,55.3,55.52,55.028,55.5,7845,54.0334083879578,54.2483695063186,53.7676382779845,54.2288275864676,8028.89384443654,0.0,1.0
2018-12-04,53.373,55.06,53.373,55.01,3615,52.150544410316,53.7989053497461,52.150544410316,53.7500505501186,3699.7388460979,0.0,1.0
2018-12-06,53.33,53.364,51.87,51.87,11292,52.1085292826364,52.141750546383,50.6819691335149,50.6819691335149,11556.6946196784,0.0,1.0
2018-12-07,52.034,53.51,51.955,53.51,1665,50.8422128762929,52.2844065612952,50.7650222928815,52.2844065612952,1704.02909509074,0.0,1.0
2018-12-10,52.092,52.22,50.94,51.31,10054,50.8988844438607,51.023952730907,49.7732698604443,50.1347953776874,10289.6747880134,0.0,1.0
2018-12-11,51.99,52.93,51.77,52.88,15210,50.7992206526207,51.7176908856168,50.58425953426,51.6688360859893,15566.5360578559,0.0,1.0
2018-12-12,52.676,53.267,52.6,52.6,12567,51.4695085035093,52.0469722351058,51.3952492080756,51.3952492080756,12861.5817645678,0.0,1.0
2018-12-13,52.401,52.67,52.185,52.61,8252,51.2008071055584,51.463645927554,50.9897543711678,51.4050201680011,8445.43428990316,0.0,1.0
2018-12-14,51.5,52.186,51.5,52.0,10661,50.3204436162718,50.9907314671603,50.3204436162718,50.8089916125462,10910.9034130705,0.0,1.0
2018-12-17,50.3308,51.47,50.09,51.03,20349,49.1780229817835,50.2911307364953,48.9427382667777,49.8612084997737,20825.9988324333,0.0,1.0
2018-12-18,50.534,50.9,50.14,50.65,45854,49.3765688874694,49.7341860207424,48.9915930664052,49.4899120226051,46928.8589347091,0.0,1.0
2018-12-19,49.7275,51.065,49.441,50.39,9433,48.5885409694787,49.8954068595129,48.3086029676134,49.2358670645424,9654.11799038494,0.0,1.0
2018-12-20,48.67,49.555,48.04,48.04,15527,47.5552619573582,48.419991910764,46.9396914820523,46.9396914820523,15890.9668225068,0.0,1.0
2018-12-21,47.2,48.79,47.1,48.79,12681,46.1189308483112,47.672513476464,46.0212212490563,47.672513476464,12978.2540269343,0.0,1.0
2018-12-24,46.003,46.981,45.78,46.16,26835,45.0224337254727,45.9795873933534,44.8041870302403,45.1760872283943,27419.4529893117,0.0748,1.0
2018-12-26,48.43,48.43,46.03,46.2,16309,47.3977015699986,47.3977015699986,45.0488582132363,45.2152346176737,16664.2019304149,0.0,1.0
2018-12-27,48.78,48.78,47.051,47.79,28171,47.7402412261931,47.7402412261931,46.0480953245923,46.7713433415286,28784.5504066294,0.0,1.0
2018-12-28,48.7763,49.2076,48.55,48.99,25201,47.7366200926847,48.1587268175896,47.5151437378367,47.9457650199098,25749.8652798079,0.0,1.0
2018-12-31,49.13,49.26,48.6299,49.13,27454,48.0827808823876,48.2100098975455,47.5933406479222,48.0827808823876,28051.9345022755,0.0,1.0
2019-01-02,49.3434,49.6,48.7,48.7,4404,48.291632204193,48.5427627064202,47.6619464476343,47.6619464476343,4499.9169355293,0.0,1.0
2019-01-03,48.079,48.86,47.97,48.676,5491,47.0541832290721,47.8185360047518,46.9475065932858,47.6384580140667,5610.59125635589,0.0,1.0
2019-01-04,50.16,50.29,49.35,49.42,16129,49.0908261563314,49.2180551714893,48.2980915234241,48.366599454663,16480.2816196984,0.0,1.0
2019-01-07,50.55,50.813,49.88,50.08,22773,49.4725132018053,49.7299072863171,48.8167944313758,49.0125313777726,23268.9846441436,0.0,1.0
2019-01-08,50.99,51.77,50.46,51.77,69495,49.9031344838783,50.6665085748261,49.3844315759267,50.6665085748261,71008.5666291118,0.0,1.0
2019-01-09,51.4,51.76,51.28,51.42,7534,50.3043952239919,50.6567217275062,50.1869530561538,50.3239689186316,7698.08678298767,0.0,1.0
2019-01-10,51.69,51.69,50.9,51.07,8232,50.5882137962673,50.5882137962673,49.8150528579998,49.9814292624371,8411.28887676593,0.0,1.0
2019-01-11,51.897,51.897,51.42,51.76,4944,50.7908015357881,50.7908015357881,50.3239689186316,50.6567217275062,5051.67786767866,0.0,1.0
2019-01-14,51.3,51.88,51.11,51.88,8334,50.2065267507935,50.7741638953444,50.0205766517165,50.7741638953444,8515.51038617191,0.0,1.0
2019-01-15,51.743,52.0,51.28,51.28,369691,50.6400840870625,50.8916060631825,50.1869530561538,50.1869530561538,377742.686605986,0.0,1.0
2019-01-16,52.052,52.27,51.95,51.95,6222,50.9424976692456,51.1558509408182,50.8426718265832,50.8426718265832,6357.51207376551,0.0,1.0
2019-01-17,52.224,52.31,51.74,51.74,9753,51.1108314431469,51.1949983300976,50.6371480328666,50.6371480328666,9965.41550231999,0.0,1.0
2019-01-18,52.72,52.87,52.33,52.84,16198,51.5962590702111,51.7430617800088,51.2145720247373,51.7137012380493,16550.7844054731,0.0,1.0
2019-01-22,51.679,52.48,51.59,52.4308,32058,50.5774482642155,51.3613747345349,50.4903453230689,51.3132234457213,32756.2073386008,0.0,1.0
2019-01-23,51.86,52.38,51.5,52.13,6250,50.7545902007047,51.2635062613365,50.4022636971903,51.0188350783404,6386.12189987694,0.0,1.0
2019-01-24,52.429,52.432,51.85,51.92,15743,51.3114618132037,51.3143978673997,50.7448033533848,50.8133112846237,16085.8747311621,0.0,1.0
2019-01-25,53.02,53.24,52.86,53.24,15901,51.8898644898064,52.105175130843,51.7332749326889,52.105175130843,16247.3158927909,0.0,1.0
2019-01-28,52.8,52.9,51.32,52.9,6043,51.6745538487699,51.7724223219683,50.2261004454332,51.7724223219683,6174.61354255302,0.0,1.0
2019-01-29,52.657,53.32,52.46,52.79,7267,51.5346019320961,52.1834699094017,51.3418010398952,51.66476700145,7425.27165542493,0.0,1.0
2019-01-30,53.75,53.87,52.88,52.88,8734,52.6043043441549,52.7217465119931,51.7528486273286,51.7528486273286,8924.22218776405,0.0,1.0
2019-01-31,54.403,54.58,53.98,53.98,10226,53.2433854741407,53.4166126717019,52.8294018325113,52.8294018325113,10448.7172077027,0.0,1.0
2019-02-01,54.568,54.72,54.16,54.24,18954,53.4048684549181,53.5536285341797,53.0055650842685,53.0838598628272,19366.8087184428,0.0,1.0
2019-02-04,54.93,54.95,54.39,54.87,10761,53.7591523278964,53.7787260225361,53.2306625726249,53.7004312439773,10995.3692423321,0.0,1.0
2019-02-05,55.31,55.449,55.03,55.03,14979,54.1310525260504,54.2670897037962,53.8570208010948,53.8570208010948,15305.2351901211,0.0,1.0
2019-02-06,55.18,55.71,54.92,55.71,6122,54.0038235108925,54.5225264188441,53.7493654805766,54.5225264188441,6255.33412336746,0.0,1.0
2019-02-07,54.79,54.79,54.34,54.75,17265,53.6221364654186,53.6221364654186,53.1817283360257,53.5829890761392,17641.0231362201,0.0,1.0
2019-02-08,54.7,54.7,54.205,54.35,6162,53.53405483954,53.53405483954,53.0496058972078,53.1915151833455,6296.20530352668,0.0,1.0
2019-02-11,54.646,54.95,54.591,54.89,5177,53.4812058640129,53.7787260225361,53.4273782037537,53.720004938617,5289.75249210607,0.0,1.0
2019-02-12,55.35,55.375,54.9,54.9,4780,54.1701999153298,54.1946670336294,53.7297917859369,53.7297917859369,4884.10602902589,0.0,1.0
2019-02-13,55.47,55.92,55.47,55.83,3518,54.2876420831679,54.7280502125608,54.2876420831679,54.6399685866822,3594.62029500274,0.0,1.0
2019-02-14,55.66,55.73,55.21,55.34,10488,54.4735921822449,54.5421001134838,54.033184052852,54.16041306801,10716.4234377455,0.0,1.0
2019-02-15,56.13,56.13,55.88,55.93,5942,54.9335740062775,54.9335740062775,54.6889028232815,54.7378370598807,6071.41381265102,0.0,1.0
2019-02-19,56.37,56.47,56.06,56.06,2382,55.1684583419538,55.2663268151522,54.8650660750386,54.8650660750386,2433.8787784811,0.0,1.0
2019-02-20,56.44,56.55,56.21,56.48,18759,55.2369662731927,55.3446215937109,55.0118687848363,55.276113662472,19167.5617151667,0.0,1.0
2019-02-21,56.2907,56.65,56.11,56.65,5831,55.0908486427074,55.4424900669094,54.9140003116378,55.4424900669094,5957.9962877092,0.0,1.0
2019-02-22,56.49,56.5837,56.33,56.49,30224,55.2859005097919,55.3776032691788,55.1293109526744,55.2859005097919,30882.2637283009,0.0,1.0
2019-02-25,56.6819,58.22,56.6819,58.22,12840,55.4737101098597,56.9790250961247,55.4737101098597,56.9790250961247,13119.6488311072,0.0,1.0
2019-02-26,56.695,56.81,56.52,56.57,9944,55.4865308798487,55.5990796240268,55.3152610517514,55.3641952883506,10160.5753875802,0.0,1.0
2019-02-27,56.321,56.53,56.06,56.53,3577,55.1205027900865,55.3250478990712,54.8650660750386,55.3250478990712,3654.90528573758,0.0,1.0
2019-02-28,55.994,56.25,55.99,56.11,4631,54.8004728827277,55.0510161741156,54.7965581437997,54.9140003116378,4731.86088293282,0.0,1.0
2019-03-01,56.513,56.6,56.29,56.5,14618,55.3084102586275,55.3935558303101,55.090163563395,55.2956873571117,14936.3727891842,0.0,1.0
2019-03-04,55.945,57.22,55.605,56.91,6410,54.7525173308604,56.0003403641404,54.4197645219858,55.6969480972253,6549.6066205138,0.0,1.0
2019-03-05,55.99,56.089,55.78,56.01,4108,54.7965581437997,54.8934479322662,54.591034350083,54.8161318384394,4197.47020235112,0.0,1.0
2019-03-06,55.589,55.88,55.519,55.88,5670,54.404105566274,54.6889028232815,54.3355976350351,54.6889028232815,5793.48978756837,0.0,1.0
2019-03-07,55.288,55.57,55.063,55.57,2447,54.1095214619468,54.3855105563663,53.8893173972503,54.3855105563663,2500.29444623982,0.0,1.0
2019-03-08,55.132,55.132,54.6,54.72,6933,53.9568466437572,53.9568466437572,53.4361863663416,53.5536285341797,7083.9973010955,0.0,1.0
2019-03-11,56.01,56.01,55.55,55.55,2232,54.8161318384394,54.8161318384394,54.3659368617266,54.3659368617266,2280.61185288406,0.0,1.0
2019-03-12,56.11,56.34,56.031,56.17,4297,54.9140003116378,55.1390977999942,54.8366842178111,54.9727213955569,4390.5865286034,0.0,1.0
2019-03-13,56.661,56.864,56.438,56.438,5565,55.4532555989612,55.651928599554,55.2350089037287,55.2350089037287,5686.20293965043,0.0,1.0
2019-03-14,56.662,56.835,56.662,56.68,13491,55.4542342836932,55.6235467423264,55.4542342836932,55.4718506088689,13784.8272881984,0.0,1.0
2019-03-15,56.8749,57.0,56.8601,56.8601,2482,55.6625962631326,55.7850297231039,55.6481117290993,55.6481117290993,2536.05672887913,0.0,1.0
2019-03-18,57.1,57.17,56.92,57.12,1430,55.8828981963023,55.9514061275412,55.7067349445451,55.902471890942,1461.14469069185,0.0,1.0
2019-03-19,57.18,58.5876,57.18,57.2,15063,55.961192974861,57.3387896036021,55.961192974861,55.9807666695007,15391.0646684554,0.0,1.0
2019-03-20,56.977,57.26,56.79,57.16,6208,55.7625199742682,56.0394877534198,55.5795059293872,55.9416192802213,6343.20716070978,0.0,1.0
2019-03-21,57.806,57.85,56.97,56.97,6607,56.5738496170832,56.6169117452905,55.7556691811443,55.7556691811443,6750.89718279792,0.0,1.0
2019-03-22,56.435,57.39,56.435,57.39,4108,55.2320728495327,56.1667167685777,55.2320728495327,56.1667167685777,4197.47020235112,0.0,1.0
2019-03-25,56.198,56.46,55.97,56.44,5280,55.3076273108419,55.5654763153517,55.0832396275281,55.5457931852364,5365.0003521636,0.3142,1.0
2019-03-26,56.399,56.77,56.265,56.6,3194,55.5054427685002,55.8705648321381,55.373565796728,55.7032582261585,3245.41877363836,0.0,1.0
2019-03-27,55.978,56.49,55.905,56.49,3278,55.0911128795742,55.5950010105246,55.0192694546535,55.5950010105246,3330.77105196823,0.0,1.0
2019-03-28,56.106,56.21,56.0,56.21,1473,55.2170849123118,55.3194371889111,55.1127643227009,55.3194371889111,1496.71316642746,0.0,1.0
2019-03-29,56.473,56.531,56.21,56.47,4773,55.5782703499266,55.6353514272608,55.3194371889111,55.5753178804093,4849.83838652971,0.0,1.0
2019-04-01,57.341,57.341,56.89,56.99,6260,56.4325181969285,56.4325181969285,55.9886636128296,56.0870792634058,6360.77693267881,0.0,1.0
2019-04-02,57.457,57.47,57.274,57.274,3312,56.5466803515969,56.5594743861718,56.3665797110424,56.3665797110424,3365.3184027208,0.0,1.0
2019-04-03,57.706,57.909,57.63,57.715,1861,56.7917353215318,56.9915190922016,56.7169394270938,56.8005927300837,1890.95940442736,0.0,1.0
2019-04-04,57.705,57.818,57.341,57.76,2561,56.790751165026,56.9019608501772,56.4325181969285,56.844879772843,2602.22839050966,0.0,1.0
2019-04-05,57.997,58.05,57.94,57.94,3515,57.0781248647087,57.1302851595141,57.0220279438802,57.0220279438802,3571.58640868467,0.0,1.0
2019-04-08,58.075,58.08,57.58,57.58,9984,57.1548890721582,57.159809854687,56.6677316018057,56.6677316018057,10144.7279386366,0.0,1.0
2019-04-09,57.858,58.003,57.831,57.88,3004,56.9413271104077,57.0840298037433,56.9147548847521,56.9629785535345,3052.36004884459,0.0,1.0
2019-04-10,58.321,58.366,58.05,58.05,3356,57.3969915725757,57.4412786153351,57.1302851595141,57.1302851595141,3410.02673898884,0.0,1.0
2019-04-11,58.361,58.5,58.24,58.5,2880,57.4363578328062,57.5731555871072,57.317274895609,57.5731555871072,2926.36382845287,0.0,1.0
2019-04-12,58.562,58.603,58.48,58.54,1492,57.6341732904645,57.6745237072008,57.553472456992,57.6125218473377,1516.01903890684,0.0,1.0
2019-04-15,58.513,58.513,58.28,58.487,3041,57.5859496216821,57.5859496216821,57.3566411558395,57.5603615525323,3089.9556952518,0.0,1.0
2019-04-16,58.2715,58.83,58.22,58.83,6170,57.3482758255405,57.8979272340089,57.2975917654937,57.8979272340089,6269.32806303966,0.0,1.0
2019-04-17,58.181,58.598,58.02,58.598,3238,57.259209661769,57.669602924672,57.1007604643412,57.669602924672,3290.12710990639,0.0,1.0
2019-04-18,58.25,58.304,57.95,58.2,4225,57.3271164606666,57.3802609119778,57.0318695089379,57.2779086353785,4293.01638028243,0.0,1.0
2019-04-22,58.464,58.464,57.982,57.982,3264,57.5377259528998,57.5377259528998,57.0633625171222,57.0633625171222,3316.54567224659,0.0,1.0
2019-04-23,59.141,59.194,58.45,58.61,2786,58.203999907301,58.2561602021064,57.5239477618191,57.6814128027411,2830.85056460754,0.0,1.0
2019-04-24,59.026,59.108,59.0,59.091,10044,58.0908219091383,58.1715227426108,58.0652338399885,58.1547920820129,10205.6938517294,0.0,1.0
2019-04-25,59.286,59.458,58.92,58.92,10173,58.3467026006366,58.5159775196277,57.9865013195275,57.9865013195275,10336.7705648788,0.0,1.0
2019-04-26,59.79,59.79,59.35,59.35,4254,58.8427174795409,58.8427174795409,58.4096886170054,58.4096886170054,4322.48323827726,0.0,1.0
2019-04-29,60.02,60.106,59.932,59.937,8781,59.0690734758663,59.1537109353618,58.9824677033592,58.987388485888,8922.36138112662,0.0,1.0
2019-04-30,60.027,60.03,59.749,60.01,7181,59.0759625714066,59.0789150409239,58.8023670628046,59.0592319108086,7296.6036986528,0.0,1.0
2019-05-01,59.613,60.24,59.612,60.24,12159,58.6685217780209,59.285587907134,58.6675376215152,59.285587907134,12354.7422882495,0.0,1.0
2019-05-02,59.172,59.59,58.92,59.5,8133,58.2345087589796,58.6458861783884,57.9865013195275,58.5573120928698,8263.92951972473,0.0,1.0
2019-05-03,59.75,59.75,59.552,59.64,6661,58.8033512193104,58.8033512193104,58.6084882311694,58.6950940036765,6768.23245184881,0.0,1.0
2019-05-06,59.53,59.54,58.585,58.6,9543,58.5868367880426,58.5966783531002,57.656808890097,57.6715712376835,9696.62847740478,0.0,1.0
2019-05-07,58.416,59.3,58.0,59.3,10906,57.4904864406232,58.3604807917172,57.081077334226,58.3604807917172,11081.5708031622,0.0,1.0
2019-05-08,58.168,58.479,58.149,58.149,2883,57.2464156271941,57.5524883004862,57.2277166535846,57.2277166535846,2929.41212410751,0.0,1.0
2019-05-09,57.76,57.861,57.01,57.643,26435,56.844879772843,56.944279579925,56.1067623935211,56.7297334616688,26860.5652101221,0.0,1.0
2019-05-10,58.09,58.09,56.84,57.496,5580,57.1696514197446,57.1696514197446,55.9394557875415,56.5850624553217,5669.82991762744,0.0,1.0
2019-05-13,56.147,56.6,56.078,56.54,3902,55.257435329048,55.7032582261585,55.1895285301504,55.6442088358127,3964.81654813303,0.0,1.0
2019-05-14,56.95,57.16,56.49,56.49,3673,56.0477130031753,56.2543858693855,55.5950010105246,55.5950010105246,3732.12997982896,0.0,1.0
2019-05-15,57.392,57.511,56.48,56.63,8178,56.4827101787224,56.5998248029081,55.5851594454669,55.7327829213313,8309.6539545443,0.0,1.0
2019-05-16,57.951,58.182,57.44,57.44,6724,57.0328536654436,57.2601938182748,56.529949690999,56.529949690999,6832.24666059622,0.0,1.0
2019-05-17,57.53,58.129,57.439,57.645,4444,56.6185237765176,57.2080335234693,56.5289655344932,56.7317017746803,4515.54196307103,0.0,1.0
2019-05-20,56.93,57.0,56.65,57.0,3679,56.0280298730601,56.0969208284635,55.7524660514466,56.0969208284635,3738.22657113823,0.0,1.0
2019-05-21,57.514,57.56,57.25,57.25,3803,56.6027772724254,56.6480484716905,56.3429599549041,56.3429599549041,3864.22279152996,0.0,1.0
2019-05-22,57.24,57.54,57.17,57.35,3474,56.3331183898465,56.6283653415752,56.2642274344431,56.4413756054803,3529.92636807128,0.0,1.0
2019-05-23,56.183,56.55,55.86,56.55,7988,55.2928649632555,55.6540504008703,54.9749824118942,55.6540504008703,8116.59522975053,0.0,1.0
2019-05-24,56.2,56.56,56.078,56.56,6281,55.3095956238534,55.663891965928,55.1895285301504,55.663891965928,6382.11500226129,0.0,1.0
2019-05-28,55.96,56.49,55.88,56.49,1825,55.0733980624704,55.5950010105246,54.9946655420094,55.5950010105246,1854.3798565717,0.0,1.0
2019-05-29,55.468,55.57,55.105,55.57,4400,54.5891930616353,54.6895770252231,54.2319442500435,54.6895770252231,4470.833626803,0.0,1.0
2019-05-30,55.462,55.672,55.321,55.672,5441,54.5832881226007,54.7899609888108,54.4445220552882,54.7899609888108,5528.59221896253,0.0,1.0
2019-05-31,54.719,55.044,54.668,54.9,3223,53.8520598388192,54.171910703192,53.8018678570253,54.0301921663622,3274.88563163319,0.0,1.0
2019-06-03,54.077,54.691,53.84,54.28,4323,53.2202313621196,53.8245034566578,52.9869862702539,53.4200151327894,4392.59403833395,0.0,1.0
2019-06-04,55.5245,55.5245,54.59,54.59,3551,54.6447979042109,54.6447979042109,53.7251036495758,53.7251036495758,3608.16595654033,0.0,1.0
2019-06-05,55.997,55.997,55.5,55.54,7366,55.1098118531837,55.1098118531837,54.6206860698197,54.6600523300502,7484.58193068883,0.0,1.0
2019-06-06,56.195,56.195,55.819,56.0,3919,55.3046748413246,55.3046748413246,54.9346319951579,55.1127643227009,3982.09022350931,0.0,1.0
2019-06-07,56.7551,56.9739,56.49,56.49,4631,55.8559009002022,56.0712343436631,55.5950010105246,55.5950010105246,4705.55239221016,0.0,1.0
2019-06-10,56.862,57.3008,56.862,57.08,930,55.9611072306682,56.3929551053968,55.9611072306682,56.1756533489245,944.971652937907,0.0,1.0
2019-06-11,56.73,57.18,56.658,57.18,3165,55.8311985719076,56.2740689995007,55.7603393034927,56.2740689995007,3215.95191564352,0.0,1.0
2019-06-12,56.57,56.73,56.465,56.69,9281,55.6737335309856,55.8311985719076,55.5703970978805,55.7918323116771,9430.41065689969,0.0,1.0
2019-06-13,56.688,56.818,56.674,56.8,1660,55.7898639986656,55.9178043444147,55.7760858075849,55.9000895273109,1686.72359556658,0.0,1.0
2019-06-14,56.69,56.71,56.564,56.71,948,55.7918323116771,55.8115154417923,55.667828591951,55.8115154417923,963.261426865737,0.0,1.0
2019-06-17,57.04,57.13,56.68,56.78,5915,56.136287088694,56.2248611742126,55.7819907466194,55.8804063971957,6010.22293239539,0.0,1.0
2019-06-18,57.66,58.02,57.45,57.45,5008,56.7464641222667,57.1007604643412,56.5397912560566,56.5397912560566,5088.62154614305,0.0,1.0
2019-06-19,58.0876,58.155,57.6811,57.81,3141,57.1672894441308,57.2336215926192,56.7672298245383,56.8940875981311,3191.56555040641,0.0,1.0
2019-06-20,58.78,58.8,58.45,58.75,4501,57.8487194087207,57.868402538836,57.5239477618191,57.8191947135479,4573.45958050916,0.0,1.0
2019-06-21,58.66,58.8,58.53,58.71,16218,57.7306206280292,57.868402538836,57.6026802822801,57.7798284533174,16479.0863089752,0.0,1.0
2019-06-24,58.127,58.45,58.127,58.37,1946,57.258520752215,57.5766947884282,57.258520752215,57.4978900735766,1975.51631641871,0.0533,1.0
2019-06-25,57.52,58.28,57.45,58.14,8276,56.6605899782787,57.4092347693686,56.5916358527835,57.2713265183783,8401.527767051,0.0,1.0
2019-06-26,57.35,58.73,57.28,58.73,12727,56.4931299592191,57.8525112904087,56.424175833724,57.8525112904087,12920.0391362081,0.0,1.0
2019-06-27,57.835,57.835,57.55,57.6,2227,56.9708835430067,56.9708835430067,56.690141746348,56.7393946931302,2260.77843610713,0.0,1.0
2019-06-28,58.19,58.19,57.943,57.95,4292,57.3205794651606,57.3205794651606,57.0772699080563,57.0841653206059,4357.09970712698,0.0,1.0
2019-07-01,58.934,59.01,58.721,58.96,5083,58.0534633132802,58.1283277923892,57.8436457599879,58.0790748456069,5160.09734653458,0.0,1.0
2019-07-02,58.993,59.91,58.87,59.91,5264,58.1115817904832,59.0148808344693,57.9904195413989,59.0148808344693,5343.84269765061,0.0,1.0
2019-07-03,59.46,59.46,59.4,59.412,17456,58.5716043134292,58.5716043134292,58.5125007772906,58.5243214845183,17720.7671219964,0.0,1.0
2019-07-05,59.36,59.705,59.15,59.26,7968,58.4730984198648,58.8129437526622,58.2662360433794,58.3745925263003,8088.85611984804,0.0,1.0
2019-07-08,59.097,59.79,59.033,59.79,2232,58.2140279197902,58.896673762192,58.150984147909,58.896673762192,2265.85427453575,0.0,1.0
2019-07-09,59.249,59.249,58.76,58.82,2666,58.3637568780082,58.3637568780082,57.882063058478,57.9411665946167,2706.43705013992,0.0,1.0
2019-07-10,59.546,59.62,59.478,59.562,4254,58.6563193818947,58.7292137431324,58.5893353742708,58.672080324865,4318.52333506947,0.0,1.0
2019-07-11,59.577,60.59,59.47,60.59,981,58.6868562088997,59.6847209107077,58.5814549027857,59.6847209107077,995.879499695146,0.0,1.0
2019-07-12,59.866,59.866,59.62,59.63,4275,58.971538241301,58.971538241301,58.7292137431324,58.7390643324888,4339.84185646967,0.0,1.0
2019-07-15,59.702,59.73,59.67,59.705,2382,58.8099885758552,58.8375702260533,58.7784666899146,58.8129437526622,2418.12942739433,0.0,1.0
2019-07-16,59.616,59.86,59.59,59.86,1048,58.7252735073898,58.9656278876871,58.699661975063,58.9656278876871,1063.89573463865,0.0,1.0
2019-07-17,59.268,59.572,59.268,59.54,5693,58.3824729977855,58.6819309142214,58.3824729977855,58.6504090282808,5779.34963482616,0.0,1.0
2019-07-18,59.21,59.21,58.739,58.89,4306,58.3253395795181,58.3253395795181,57.8613768208295,58.0101207201118,4371.31205472712,0.0,1.0
2019-07-19,58.667,60.35,58.667,60.35,1631,57.7904525774631,59.448306766153,57.7904525774631,59.448306766153,1655.73849541568,0.0,1.0
2019-07-22,58.785,58.88,58.661,58.76,1967,57.9066895318691,58.0002701307554,57.7845422238492,57.882063058478,1996.83483781891,0.0,1.0
2019-07-23,59.24,59.24,58.87,58.99,7576,58.3548913475874,58.3548913475874,57.9904195413989,58.1086266136763,7690.91038704428,0.0,1.0
2019-07-24,59.732,59.732,59.12,59.12,4325,58.8395403439246,58.8395403439246,58.2366842753101,58.2366842753101,4390.60024075587,0.0,1.0
2019-07-25,59.461,59.58,59.431,59.456,2803,58.5725893723649,58.6898113857066,58.5430376042955,58.5676640776867,2845.51502308409,0.0,1.0
2019-07-26,59.976,59.994,59.76,59.87,3638,59.0798947242219,59.0976257850635,58.8671219941226,58.9754784770435,3693.18004066355,0.0,1.0
2019-07-29,59.508,59.94,59.34,59.94,2567,58.6188871423402,59.0444326025387,58.4533972411519,59.0444326025387,2605.93544925325,0.0,1.0
2019-07-30,58.972,59.09,58.95,58.95,3253,58.0908955528347,58.2071325072407,58.0692242562505,58.0692242562505,3302.34048165985,0.0,1.0
2019-07-31,58.4,59.05,57.93,58.95,19439,57.5274418416459,58.1677301498149,57.064464141893,58.0692242562505,19733.8446427869,0.0,1.0
2019-08-01,57.843,59.095,57.7,58.638,6727,56.9787640144919,58.212057801919,56.8379005866947,57.7618858683294,6829.03302186468,0.0,1.0
2019-08-02,57.249,57.37,56.777,57.105,3782,56.393639006719,56.512831137932,55.9286911890947,56.2517905199862,3839.36418740779,0.0,1.0
2019-08-05,55.509,56.13,55.13,56.06,9054,54.6796364586973,55.2913580577327,54.306299122088,55.2224039322375,9191.3282265442,0.0,1.0
2019-08-06,56.286,56.286,55.675,56.05,10250,55.4450272516932,55.4450272516932,54.8431562420143,55.2125533428811,10405.46877867,0.0,1.0
2019-08-07,56.277,56.277,55.26,55.58,3452,55.4361617212724,55.4361617212724,54.4343567837218,54.7495756431281,3504.35885111891,0.0,1.0
2019-08-08,57.565,57.6,56.9,56.9,2251,56.7049176303827,56.7393946931302,56.049853438179,56.049853438179,2285.1424605645,0.0,1.0
2019-08-09,57.356,57.49,56.982,57.46,3685,56.499040312833,56.6310382102093,56.1306282709019,56.60148644214,3740.89292189257,0.0,1.0
2019-08-12,56.83,56.95,56.65,56.94,1700,55.9808993126839,56.0991063849612,55.8035887042678,56.0892557956048,1725.78506573063,0.0,1.0
2019-08-13,57.22,57.955,56.4,56.83,31516,56.3650722975853,57.0890906152841,55.5573239703567,55.9808993126839,31994.0247832744,0.0,1.0
2019-08-14,55.54,56.41,55.515,56.41,11990,54.7101732857023,55.5671745597131,54.6855468123112,55.5671745597131,12171.8605518296,0.0,1.0
2019-08-15,55.637,55.95,55.37,55.89,3880,54.8057240024598,55.1140474493166,54.5427132666427,55.0549439131779,3938.85062060874,0.0,1.0
2019-08-16,56.542,56.542,56.0791,56.11,2921,55.6972023392182,55.6972023392182,55.2412185579083,55.2716568790198,2965.30480999952,0.0,1.0
2019-08-19,56.805,57.03,56.53,56.92,2114,55.9562728392928,56.1779110998128,55.6853816319905,56.0695546168919,2146.06448762032,0.0,1.0
2019-08-20,56.57,56.82,56.415,56.62,16671,55.7247839894163,55.9710487233274,55.5720998543914,55.7740369361985,16923.8604887031,0.0,1.0
2019-08-21,57.027,57.11,56.824,56.9,2560,56.1749559230059,56.2567158146644,55.97498895907,56.049853438179,2598.82927545318,0.0,1.0
2019-08-22,56.861,56.96,56.52,56.96,1378,56.0114361396889,56.1089569743177,55.675531042634,56.1089569743177,1398.90107092753,0.0,1.0
2019-08-23,55.343,57.0,55.343,56.64,12869,54.5161166753803,56.1483593317435,54.5161166753803,55.7937381149114,13064.1929475809,0.0,1.0
2019-08-26,56.036,56.04,55.66,56.04,2464,55.1987625177821,55.2027027535246,54.8283803579797,55.2027027535246,2501.37317762369,0.0,1.0
2019-08-27,55.743,56.51,55.61,56.51,3053,54.9101402496382,55.6656804532776,54.7791274111974,55.6656804532776,3099.30694451507,0.0,1.0
2019-08-28,55.967,56.02,55.56,55.56,1811,55.1307934512226,55.1830015748117,54.7298744644152,54.7298744644152,1838.46867884598,0.0,1.0
2019-08-29,56.772,56.82,56.37,56.55,2822,55.9237658944165,55.9710487233274,55.5277722022874,55.7050828107034,2864.80320911285,0.0,1.0
2019-08-30,57.03,57.099,56.67,57.099,22623,56.1779110998128,56.2458801663723,55.8232898829807,56.2458801663723,22966.1385541318,0.0,1.0
2019-09-03,56.35,56.44,56.295,56.44,1700,55.5080710235745,55.5967263277825,55.453892782114,55.5967263277825,1725.78506573063,0.0,1.0
2019-09-04,56.792,56.82,56.7,56.714,4254,55.9434670731294,55.9710487233274,55.8528416510501,55.8666324761491,4318.52333506947,0.0,1.0
2019-09-05,57.64,57.77,57.41,57.41,4500,56.778797050556,56.9068547121898,56.5522334953578,56.5522334953578,4568.25458575756,0.0,1.0
2019-09-06,57.333,57.7,57.333,57.7,1989,56.4763839573131,56.8379005866947,56.4763839573131,56.8379005866947,2019.16852690484,0.0,1.0
2019-09-09,57.21,57.54,56.94,57.54,45705,56.3552217082288,56.6802911569916,56.0892557956048,56.6802911569916,46398.2390760109,0.0,1.0
2019-09-10,56.95,57.061,56.77,56.82,1990,56.0991063849612,56.2084479268178,55.9217957765452,55.9710487233274,2020.18369459056,0.0,1.0
2019-09-11,57.297,57.331,57.105,57.11,2800,56.4409218356299,56.4744138394418,56.2517905199862,56.2567158146644,2842.46952002692,0.0,1.0
2019-09-12,57.41,57.748,57.41,57.748,2180,56.5522334953578,56.8851834156056,56.5522334953578,56.8851834156056,2213.0655548781,0.0,1.0
2019-09-13,57.686,57.712,57.652,57.712,1500,56.8241097615957,56.8497212939224,56.7906177577838,56.8497212939224,1522.75152858585,0.0,1.0
2019-09-16,57.694,57.694,57.41,57.41,3500,56.8319902330808,56.8319902330808,56.5522334953578,56.5522334953578,3553.08690003365,0.0,1.0
2019-09-17,57.795,57.795,57.62,57.71,3375,56.9314811855809,56.9314811855809,56.7590958718431,56.8477511760511,3426.19093931817,0.0,1.0
2019-09-18,57.671,57.715,57.2,57.715,2100,56.809333877561,56.8526764707294,56.3453711188724,56.8526764707294,2131.85214002019,0.0,1.0
2019-09-19,57.782,58.006,57.76,57.76,2927,56.9186754194176,57.139328621002,56.8970041228334,56.8970041228334,2971.39581611385,0.0,1.0
2019-09-20,57.51,57.87,57.217,57.85,3145,56.6507393889222,57.0053606057543,56.3621171207784,56.9856594270414,3192.70237160167,0.0,1.0
2019-09-23,57.38,57.47,57.16,57.47,23839,56.5226817272884,56.6113370314964,56.3059687614466,56.6113370314964,24200.5824599721,0.0,1.0
2019-09-24,56.33,56.55,56.25,56.55,3926,55.6027351872899,55.819894813443,55.523768050507,55.819894813443,3977.35074102168,0.1161,1.0
2019-09-25,56.762,56.762,56.072,56.32,4516,56.0291577259178,56.0291577259178,55.3480661711649,55.592864295192,4575.06773979978,0.0,1.0
2019-09-26,56.257,56.7,56.195,56.7,3512,55.5306776749755,55.967958194911,55.4694781439687,55.967958194911,3557.93576221807,0.0,1.0
2019-09-27,55.342,56.34,55.312,56.28,2698,54.6274910480206,55.6126060793878,54.597878371727,55.5533807268006,2733.28891983609,0.0,1.0
2019-09-30,55.67,55.71,55.481,55.52,5661,54.9512563088306,54.9907398772221,54.7646964481809,54.8031929273626,5735.04394929286,0.0,1.0
2019-10-01,55.08,55.966,55.02,55.851,24386,54.3688736750564,55.2434347149275,54.3096483224692,55.129919455802,24704.9605630552,0.0,1.0
2019-10-02,54.137,54.81,53.97,54.81,5463,53.4380485502275,54.102359588414,53.2732046521931,54.102359588414,5534.45417682156,0.0,1.0
2019-10-03,54.82,54.82,53.52,54.1,12540,54.1122304805119,54.1122304805119,52.829014507789,53.4015262494654,12704.0189231818,0.0,1.0
2019-10-04,55.622,55.622,54.84,54.84,7305,54.9038760267609,54.9038760267609,54.1319722647076,54.1319722647076,7400.54690859994,0.0,1.0
2019-10-07,55.59,55.751,55.432,55.52,4058,54.8722891720477,55.0312105348234,54.7163290769014,54.8031929273626,4111.07725600254,0.0,1.0
2019-10-08,54.49,55.14,54.49,55.14,6398,53.7864910412822,54.4280990276436,53.7864910412822,54.4280990276436,6481.683657936,0.0,1.0
2019-10-09,55.06,55.181,54.91,54.94,4233,54.3491318908607,54.4685696852449,54.2010685093927,54.2306811856863,4288.36619631808,0.0,1.0
2019-10-10,55.03,55.08,54.77,54.8,3675,54.3195192145671,54.3688736750564,54.0628760200225,54.0924886963161,3723.06774662626,0.0,1.0
2019-10-11,55.836,56.2,55.83,55.83,4550,55.1151131176552,55.4744135900176,55.1091905823965,55.1091905823965,4609.51244820394,0.0,1.0
2019-10-14,55.767,55.837,55.64,55.68,1917,55.04700396218,55.116100206865,54.921643632537,54.9611272009285,1942.07370619933,0.0,1.0
2019-10-15,56.596,56.78,56.09,56.09,5537,55.8653009170932,56.046925331694,55.3658337769411,55.3658337769411,5609.42207158356,0.0,1.0
2019-10-16,56.358,56.44,56.2,56.44,10439,55.6303736851639,55.7113150003665,55.4744135900176,55.7113150003665,10575.5385597365,0.0,1.0
2019-10-17,56.6,56.738,56.59,56.592,9780,55.8692492739323,56.0054675848829,55.8593783818345,55.861352560254,9907.91906449111,0.0,1.0
2019-10-18,56.141,56.59,56.141,56.59,769,55.4161753266402,55.8593783818345,55.4161753266402,55.8593783818345,779.058257729413,0.0,1.0
2019-10-21,56.587,56.587,56.3,56.43,1750,55.8564171142051,55.8564171142051,55.5731225109963,55.7014441082686,1772.88940315536,0.0,1.0
2019-10-22,56.299,56.81,56.299,56.71,3694,55.5721354217865,56.0765380079876,55.5721354217865,55.9778290870089,3742.31626014623,0.0,1.0
2019-10-23,56.377,56.42,56.1,56.25,2196,55.6491283801499,55.6915732161707,55.375704669039,55.523768050507,2224.72293104524,0.0,1.0
2019-10-24,56.85,56.876,56.609,56.8,5775,56.116021576379,56.1416858958335,55.8781330768204,56.0666671158897,5850.5350304127,0.0,1.0
2019-10-25,57.235,57.31,56.7,56.79,5265,56.496050922147,56.570082612881,55.967958194911,56.0567962237918,5333.86440435027,0.0,1.0
2019-10-28,57.577,57.686,55.83,57.38,5754,56.833635431894,56.9412281557608,55.1091905823965,56.639178857566,5829.26035757483,0.0,1.0
2019-10-29,57.544,58.0,57.43,57.43,3857,56.8010614879711,57.2511741676338,56.6885333180554,56.6885333180554,3907.44824455441,0.0,1.0
2019-10-30,57.885,57.94,57.53,57.81,3996,57.1376589085084,57.1919488150466,56.7872422390341,57.0636272177744,4048.2663171479,0.0,1.0
2019-10-31,57.533,57.78,57.2,57.78,2453,56.7902035066634,57.0340145414808,56.4615027998044,57.0340145414808,2485.08440339434,0.0,1.0
2019-11-01,58.29,58.34,57.9,57.9,22903,57.537430038472,57.5867844989614,57.1524652466552,57.1524652466552,23202.5634288384,0.0,1.0
2019-11-04,58.402,58.56,58.35,58.56,5906,57.6479840299681,57.8039441251145,57.5966553910592,57.8039441251145,5983.24846573461,0.0,1.0
2019-11-05,58.203,58.48,58.203,58.48,1488,57.4515532772206,57.7249769883315,57.4515532772206,57.7249769883315,1507.46253251153,0.0,1.0
2019-11-06,57.843,58.0,57.72,58.0,6487,57.0962011616973,57.2511741676338,56.9747891888936,57.2511741676338,6571.84774758219,0.0,1.0
2019-11-07,58.23,58.36,58.11,58.11,4569,57.4782046858848,57.6065262831571,57.3597539807104,57.3597539807104,4628.76096172391,0.0,1.0
2019-11-08,58.664,58.664,58.3,58.38,4114,57.9066014029323,57.9066014029323,57.5473009305699,57.6262680673528,4167.80971690352,0.0,1.0
2019-11-11,58.605,58.605,58.42,58.42,936,57.8483631395549,57.8483631395549,57.6657516357443,57.6657516357443,948.242560773381,0.0,1.0
2019-11-12,58.99,59.18,58.82,58.82,3686,58.2283924853228,58.4159394351823,58.060587319659,58.060587319659,3734.21162287466,0.0,1.0
2019-11-13,58.83,58.916,58.64,58.64,1287,58.0704582117569,58.1553478837985,57.8829112618974,57.8829112618974,1303.8335210634,0.0,1.0
2019-11-14,59.032,59.052,58.75,58.81,2769,58.2698502321338,58.2895920163296,57.9914910749739,58.0507164275612,2805.21757562125,0.0,1.0
2019-11-15,59.606,59.606,59.24,59.24,3950,58.8364394385514,58.8364394385514,58.4751647877695,58.4751647877695,4001.66465283639,0.0,1.0
2019-11-18,59.872,59.98,59.56,59.56,7079,59.0990051683547,59.2056108030117,58.7910333349013,58.7910333349013,7171.59090567817,0.0,1.0
2019-11-19,60.05,60.15,59.901,60.03,6942,59.2747070476968,59.3734159686755,59.1276307554385,59.254965263501,7032.79899240258,0.0,1.0
2019-11-20,59.92,60.12,59.56,59.85,13688,59.1463854504245,59.3438032923818,58.7910333349013,59.0772892057394,13867.0343716518,0.0,1.0
2019-11-21,60.0,60.12,59.78,59.93,7147,59.2253525872074,59.3438032923818,59.0081929610543,59.1562563425224,7240.4803224865,0.0,1.0
2019-11-22,60.169,60.22,60.05,60.05,1913,59.3921706636614,59.4425122133605,59.2747070476968,59.2747070476968,1938.02138756355,0.0,1.0
2019-11-25,60.88,60.88,60.521,60.554,4613,60.0939910918198,60.0939910918198,59.7396260655064,59.7722000094293,4673.33646671753,0.0,1.0
2019-11-26,60.7,60.72,60.613,60.615,5905,59.9163150340582,59.9360568182539,59.8304382728067,59.8324124512263,5982.23538607566,0.0,1.0
2019-11-27,61.018,61.018,60.795,60.795,3838,60.2302094027704,60.2302094027704,60.0100885089879,60.0100885089879,3888.19973103444,0.0,1.0
2019-11-29,60.939,60.939,60.939,60.939,148,60.1522293551972,60.1522293551972,60.1522293551972,60.1522293551972,149.935789523996,0.0,1.0
2019-12-02,60.4,60.94,60.18,60.94,4869,59.6201882711221,60.153216444407,59.4030286449691,60.153216444407,4932.68485940769,0.0,1.0
2019-12-03,60.242,60.242,59.507,59.507,1787,59.4642281759758,59.4642281759758,58.7387176067825,58.7387176067825,1810.37335053636,0.0,1.0
2019-12-04,60.595,60.947,60.55,60.55,2454,59.8126706670306,60.1601260688755,59.7682516525902,59.7682516525902,2486.09748305329,0.0,1.0
2019-12-05,60.724,60.724,60.47,60.67,902,59.9400051750931,59.9400051750931,59.6892845158072,59.8867023577646,913.79785236922,0.0,1.0
2019-12-06,61.186,61.24,61.02,61.02,2813,60.3960403900146,60.4493432073431,60.23218358119,60.23218358119,2849.79308061487,0.0,1.0
2019-12-09,61.153,61.77,61.153,61.77,2598,60.3634664460916,60.9725004885301,60.3634664460916,60.9725004885301,2631.9809539415,0.0,1.0
2019-12-10,61.182,65.28,61.182,65.28,2118,60.3920920331754,64.4371836148817,60.3920920331754,64.4371836148817,2145.70271764746,0.0,1.0
2019-12-11,61.442,61.5,61.37,61.437,2411,60.64873522772,60.7059864018876,60.5776648046153,60.643799781671,2442.53505771861,0.0,1.0
2019-12-12,61.96,61.989,61.76,61.76,1603,61.1600474383895,61.1886730254734,60.9626295964322,60.9626295964322,1623.96669329031,0.0,1.0
2019-12-13,62.117,62.154,62.05,62.154,1318,61.3150204443261,61.3515427450882,61.2488854672703,61.3515427450882,1335.23899049072,0.0,1.0
2019-12-16,62.336,62.665,62.18,62.18,2219,61.5311929812694,61.8559453312892,61.3772070645426,61.3772070645426,2248.023763201,0.0,1.0
2019-12-17,62.5,62.52,62.312,62.33,3291,61.6930756116744,61.7128173958701,61.5075028402345,61.5252704460107,3334.04515759103,0.0,1.0
2019-12-18,62.656,63.01,62.656,62.69,1748,61.8470615284011,62.1964911086657,61.8470615284011,61.8806225615339,1770.86324383747,0.0,1.0
2019-12-19,63.076,63.16,62.883,62.883,1762,62.2616389965116,62.3445544901337,62.0711307790228,62.0711307790228,1785.04635906271,0.0,1.0
2019-12-20,63.418,63.418,63.19,63.19,2204,62.5992235062587,62.5992235062587,62.3741671664273,62.3741671664273,2232.82756831681,0.0,1.0
2019-12-23,63.508,63.543,63.42,63.42,3160,62.6880615351395,62.722609657482,62.6011976846783,62.6011976846783,3201.33172226911,0.0,1.0
2019-12-24,63.514,63.514,63.463,63.463,660,62.7017425915871,62.7017425915871,62.6513948120083,62.6513948120083,668.549840361605,0.00786,1.0
2019-12-26,63.815,63.815,63.755,63.755,1240,62.9988932122388,62.9988932122388,62.9396605303813,62.9396605303813,1256.06333643695,0.0,1.0
2019-12-27,63.679,64.11,63.679,64.11,3225,62.8646324666952,63.2901205647047,62.8646324666952,63.2901205647047,3266.77762903966,0.0,1.0
2019-12-30,63.152,63.5,63.08,63.45,11196,62.3443720777138,62.6879216324871,62.2732928594848,62.6385610642725,11341.0363828614,0.0,1.0
2019-12-31,63.42,63.44,63.112,63.16,17560,62.6089447233438,62.6286889506296,62.3048836231421,62.3522697686281,17787.477570833,0.0,1.0
2020-01-02,64.148,64.148,63.654,63.78,3904,63.3276345965477,63.3276345965477,62.8399521825879,62.9643408144886,3954.57360116925,0.0,1.0
2020-01-03,63.685,63.901,63.41,63.41,20893,62.8705557348809,63.0837933895678,62.5990726097009,62.5990726097009,21163.6542646591,0.0,1.0
2020-01-06,63.928,63.928,63.1,63.1,3996,63.1104480964037,63.1104480964037,62.2930370867706,62.2930370867706,4047.76539709844,0.0,1.0
2020-01-07,64.134,64.3,64.052,64.052,5283,63.3138136374477,63.47769072392,63.2328623055758,63.2328623055758,5351.43758580357,0.0,1.0
2020-01-08,64.465,64.6,64.07,64.334,10049,63.640580599028,63.7738541332073,63.250632110133,63.5112559103059,10179.1777966572,0.0,1.0
2020-01-09,64.688,64.93,64.62,64.93,10240,63.8607287332649,64.0996338834234,63.7935983604931,64.0996338834234,10372.6520686407,0.0,1.0
2020-01-10,64.444,64.845,64.444,64.809,5906,63.6198491603779,64.0157209174587,63.6198491603779,63.9801813083442,5982.50811693278,0.0,1.0
2020-01-13,65.273,65.31,64.69,64.69,16127,64.4382473813752,64.474774201854,63.8627031559935,63.8627031559935,16335.9140538055,0.0,1.0
2020-01-14,65.27,65.43,65.129,65.43,3863,64.4352857472824,64.593239565569,64.2960889449173,64.593239565569,3913.04247472254,0.0,1.0
2020-01-15,65.655,65.84,65.3,65.3,5024,64.8153621225345,64.9979962249283,64.4649020882111,64.4649020882111,5089.08242117682,0.0,1.0
2020-01-16,66.188,66.188,65.84,66.11,2018,65.3415457797016,65.3415457797016,64.9979962249283,65.2645432932869,2044.14178462079,0.0,1.0
2020-01-17,66.527,66.527,66.32,66.5,5400,65.6762104321963,65.6762104321963,65.4718576797881,65.6495557253605,5469.95323932222,0.0,1.0
2020-01-21,66.34,66.602,66.26,66.26,2924,65.4916019070739,65.7502512845182,65.4126249979306,65.4126249979306,2961.87838366262,0.0,1.0
2020-01-22,66.366,66.84,66.31,66.64,7150,65.5172694025455,65.9852075892195,65.4619855661452,65.7877653163612,7242.62327058404,0.0,1.0
2020-01-23,66.722,66.722,66.37,66.39,3931,65.8687166482331,65.8687166482331,65.5212182480026,65.5409624752885,3981.92336736586,0.0,1.0
2020-01-24,66.036,66.63,65.86,66.58,3373,65.1914896523294,65.7778932027183,65.0177404522142,65.7285326345038,3416.69486596923,0.0,1.0
2020-01-27,64.874,65.14,64.39,64.66,12616,64.0443500470231,64.3069482699245,63.5665397467062,63.8330868150648,12779.4314939424,0.0,1.0
2020-01-28,65.833,66.0,65.257,65.29,2463,64.9910857453783,65.1559500432149,64.4224519995466,64.4550299745682,2494.90644971308,0.0,1.0
2020-01-29,65.77,66.22,65.77,66.14,3992,64.9288914294279,65.373136543359,64.9288914294279,65.2941596342157,4043.71357988413,0.0,1.0
2020-01-30,65.7641,65.7641,65.1221,65.55,4839,64.9230668823786,64.9230668823786,64.2892771865037,64.7117049292839,4901.68587501486,0.0,1.0
2020-01-31,64.93,65.62,64.93,65.62,6392,64.0996338834234,64.7808097247843,64.0996338834234,64.7808097247843,6474.80390847178,0.0,1.0
2020-02-03,66.057,66.057,65.51,65.51,3868,65.2122210909795,65.2122210909795,64.6722164747123,64.6722164747123,3918.10724624043,0.0,1.0
2020-02-04,67.131,67.244,66.68,66.93,2762,66.2724860962282,66.3840409803931,65.8272537709329,66.0740566120057,2797.77978648296,0.0,1.0
2020-02-05,67.445,68.03,67.3,67.86,4364,66.5824704646156,67.1599891127259,66.4393248167934,66.9921631807964,4420.53258081521,0.0,1.0
2020-02-06,67.734,67.89,67.72,67.79,3993,66.8677745488957,67.0217795217252,66.8539535897957,66.923058385296,4044.72653418771,0.0,1.0
2020-02-07,67.361,67.54,67.266,67.54,2818,66.4995447100151,66.6762555442233,66.4057596304075,66.6762555442233,2854.50522748334,0.0,1.0
2020-02-10,67.927,67.927,67.23,67.23,3050,67.0583063422039,67.0583063422039,66.370220021293,66.370220021293,3089.51062591348,0.0,1.0
2020-02-11,68.17,68.585,68.16,68.38,8123,67.2981987037267,67.7078914199075,67.2883265900838,67.5055130902278,8228.22780796562,0.0,1.0
2020-02-12,68.675,68.72,68.6,68.6,5331,67.7967404426937,67.8411649540868,67.7226995903719,67.7226995903719,5400.05939237532,0.0,1.0
2020-02-13,68.89,69.052,68.32,68.32,2783,68.0089908860163,68.1689191270315,67.4462804083703,67.4462804083703,2819.0518268581,0.0,1.0
2020-02-14,69.033,69.05,68.75,69.0,10629,68.1501621111099,68.1669447043029,67.8707812950155,68.1175841360883,10766.6912927326,0.0,1.0
2020-02-18,69.182,69.295,69.051,69.16,4426,68.2972566043893,68.4088114885542,68.1679319156672,68.2755379543749,4483.33574763706,0.0,1.0
2020-02-19,69.937,70.1,69.5,69.5,15610,69.0426011844291,69.2035166368086,68.6111898182339,68.6111898182339,15812.2166788555,0.0,1.0
2020-02-20,69.855,70.1,68.89,69.92,10495,68.9616498525572,69.2035166368086,68.0089908860163,69.0258185912362,10630.9554160531,0.0,1.0
2020-02-21,68.96,68.98,68.65,68.94,3310,68.0780956815167,68.0978399088025,67.7720601585864,68.0583514542308,3352.8787448438,0.0,1.0
2020-02-24,66.24,66.748,66.0,66.33,14771,65.3928807706448,65.8943841437047,65.1559500432149,65.481729793431,14962.3480181534,0.0,1.0
2020-02-25,64.038,66.47,63.79,66.47,13729,63.2190413464757,65.6199393844317,62.9742129281315,65.6199393844317,13906.8496338249,0.0,1.0
2020-02-26,63.498,65.01,63.4,65.01,9709,62.6859472097585,64.1786107925667,62.589200496058,64.1786107925667,9834.77333344063,0.0,1.0
2020-02-27,61.17,62.62,61.15,61.76,12747,60.3877191536887,61.8191756319109,60.3679749264029,60.9701738586205,12912.1285077112,0.0,1.0
2020-02-28,60.77,60.77,59.03,59.11,20800,59.9928346079723,59.9928346079723,58.2750868341057,58.354063743249,21069.4495144263,0.0,1.0
2020-03-02,63.0,63.0,60.47,60.68,28860,62.1943159503415,62.1943159503415,59.6966711986849,59.9039855851861,29233.8612012665,0.0,1.0
2020-03-03,61.14,63.9,60.715,63.39,16501,60.35810281276,63.0828061782035,59.9385379829363,62.579328382415,16714.7589633437,0.0,1.0
2020-03-04,63.338,63.338,61.861,62.115,26559,62.5279933914719,62.5279933914719,61.0698822064139,61.3206338929439,26903.0533487331,0.0,1.0
2020-03-05,61.03,62.143,61.03,61.75,1791,60.249509562688,61.348275811144,60.249509562688,60.9603017449776,1814.20115770853,0.0,1.0
2020-03-06,59.544,59.79,58.43,59.16,4534,58.7825134753513,59.025367470967,57.682760015531,58.4034243114635,4592.73481242351,0.0,1.0
2020-03-09,54.896,56.31,54.45,54.75,9757,54.1939550541261,55.5898719232338,53.7536587856523,54.0498221949396,9883.39514001239,0.0,1.0
2020-03-10,57.664,57.664,55.5,56.38,6332,56.926556110484,56.926556110484,54.790230718158,55.6589767187342,6414.02665025709,0.0,1.0
2020-03-11,54.684,55.601,54.2,55.601,6834,53.9846662448964,54.8899390659514,53.5068559445795,54.8899390659514,6922.52971065334,0.0,1.0
2020-03-12,49.494,52.157,48.93,50.33,15391,48.8610392642254,51.4899831273327,48.3042520547652,49.6863479647728,15590.3796863719,0.0,1.0
2020-03-13,52.91,52.91,49.878,52.37,10853,52.2333532846439,52.2333532846439,49.2401284281132,51.7002591479267,10993.5930567341,0.0,1.0
2020-03-16,46.5,49.685,45.328,46.65,25995,45.9053284395378,49.049596634805,44.7483167205886,46.0534101441814,26331.747121515,0.0,1.0
2020-03-17,48.28,48.968,45.07,47.62,20592,47.662564667976,48.3417660866083,44.4936161886015,47.0110051675438,20858.7550192821,0.0,1.0
2020-03-18,44.32,45.91,41.73,45.67,47468,43.7532076653831,45.322873734606,41.1963302318691,45.0859430071761,48082.9148822495,0.0,1.0
2020-03-19,46.37,46.62,43.301,44.23,15482,45.7769909621799,46.0237938032527,42.7472392851704,43.6643586425969,15682.5585279975,0.0,1.0
2020-03-20,44.719,47.53,44.719,47.04,20069,44.1471049997353,46.9221561447577,44.1471049997353,46.438422576255,20328.9799185107,0.0,1.0
2020-03-23,44.677,45.215,42.94,44.99,35179,44.105642122435,44.6367618364237,42.3908559826613,44.4146392794582,35634.7194455771,0.0,1.0
2020-03-24,49.209,49.27,47.13,47.13,49482,48.5796840254025,48.6399039186242,46.5272715990412,46.5272715990412,50123.0048496559,0.0,1.0
2020-03-25,50.39,51.93,49.11,50.54,12441,49.8556547137488,51.3793242564988,48.5892280808137,50.0040640847958,12574.3407362599,0.1115,1.0
2020-03-26,52.902,52.902,50.94,51.3,15423,52.3410169808838,52.3410169808838,50.399822407588,50.756004898101,15588.3013564293,0.0,1.0
2020-03-27,50.545,51.298,50.12,50.77,7692,50.0090110638307,50.7540261064871,49.588517845864,50.2316251204014,7774.44168019543,0.0,1.0
2020-03-30,51.703,51.732,50.27,51.09,9229,51.1547314083142,51.1834238867166,49.7369272169111,50.5482317786351,9327.91501124852,0.0,1.0
2020-03-31,50.93,52.27,50.72,51.46,29587,50.3899284495182,51.7157188308721,50.1821553300523,50.9143082272179,29904.1089433102,0.0,1.0
2020-04-01,48.339,49.219,48.339,49.01,3567,47.8264039136317,48.6970722237746,47.8264039136317,48.4902885001156,3605.23056074585,0.0,1.0
2020-04-02,48.632,49.216,47.72,47.89,7310,48.116296885077,48.6941040363536,47.2139679091107,47.3821651962974,7388.34746258822,0.0,1.0
2020-04-03,47.805,48.769,47.275,48.4,8449,47.2980665527041,48.2518441106333,46.7736867750044,47.8867570578575,8539.55509047987,0.0,1.0
2020-04-06,51.38,51.38,50.0,50.0,4223,50.8351565626595,50.8351565626595,49.4697903490263,49.4697903490263,4268.26146846923,0.0,1.0
2020-04-07,51.484,53.63,51.23,53.61,25426,50.9380537265855,53.0612971283657,50.6867471916124,53.0415092122261,25698.5119813636,0.0,1.0
2020-04-08,53.25,53.25,51.65,51.77,3381,52.6853267217131,52.6853267217131,51.1022934305442,51.2210209273819,3417.23704117794,0.0,1.0
2020-04-09,53.943,54.79,53.69,54.0,10360,53.3709780159506,54.2089962644631,53.1206608767845,53.4273735769485,10471.036896363,0.0,1.0
2020-04-13,53.908,53.908,52.862,52.88,5653,53.3363491627062,53.3363491627062,52.3014411486046,52.3192502731303,5713.58798987842,0.0,1.0
2020-04-14,55.628,55.812,54.98,54.98,3752,55.0381099507128,55.2201587791972,54.3969814677894,54.3969814677894,3792.21336246662,0.0,1.0
2020-04-15,54.635,54.7,54.4,54.6,6395,54.0556399143811,54.1199506418348,53.8231318997407,54.0210110611368,6463.54063245577,0.0,1.0
2020-04-16,55.097,55.097,54.51,54.822,18888,54.5127407772061,54.5127407772061,53.9319654385085,54.2406569302865,19090.4386967669,0.0,1.0
2020-04-17,56.47,56.47,55.913,56.4,5666,55.8711812201904,55.8711812201904,55.3200877557022,55.8019235137017,5726.72732189122,0.0,1.0
2020-04-20,55.876,56.513,55.85,55.85,2490,55.2834801108439,55.9137252398905,55.2577558198624,55.2577558198624,2516.68743937684,0.0,1.0
2020-04-21,53.968,54.98,53.74,54.7,6967,53.3957129111251,54.3969814677894,53.1701306671335,54.1199506418348,7041.67124101944,0.0,1.0
2020-04-22,55.23,55.3,54.9,55.25,889,54.6443304195345,54.7135881260231,54.3178298032309,54.6641183356741,898.52816610683,0.0,1.0
2020-04-23,55.268,55.835,55.268,55.768,1458,54.6819274601998,55.2429148827577,54.6819274601998,55.17662536369,1473.62662112909,0.0,1.0
2020-04-24,56.102,56.13,55.253,55.76,2283,55.5070835632215,55.534786645817,54.6670865230951,55.1687101972342,2307.468845019,0.0,1.0
2020-04-27,57.053,57.256,56.6,56.6,7553,56.44799897566,56.6488463244771,55.9998026750978,55.9998026750978,7633.95189944307,0.0,1.0
2020-04-28,56.359,58.05,56.19,58.05,11211,55.7613582856155,57.4344265952196,55.5941503942358,57.4344265952196,11331.1577842786,0.0,1.0
2020-04-29,58.315,58.8,58.315,58.426,44140,57.6966164840694,58.176473450455,57.6966164840694,57.8064394186443,44613.0857727283,0.0,1.0
2020-04-30,58.097,58.62,57.72,58.61,4776,57.4809281981477,57.9983822051985,57.107925978916,57.9884882471287,4827.18843793725,0.0,1.0
2020-05-01,56.21,56.94,56.07,56.94,2142,55.6139383103754,56.3361972494712,55.4754228973981,56.3361972494712,2164.95762857236,0.0,1.0
2020-05-04,56.727,56.727,55.6,55.6,12131,56.1254559425844,56.1254559425844,55.0104068681173,55.0104068681173,12261.0182036467,0.0,1.0
2020-05-05,57.64,58.19,57.5,57.81,3365,57.0287743143576,57.5729420081969,56.8902589013803,57.1969716015443,3401.06555562371,0.0,1.0
2020-05-06,58.001,58.33,57.563,57.563,3540,57.3859462006775,57.7114574211741,56.9525908372201,56.9525908372201,3577.94117887309,0.0,1.0
2020-05-07,59.643,59.796,59.43,59.43,2519,59.0105341157396,59.1619116742076,58.7997928088527,58.7997928088527,2545.99825694387,0.0,1.0
2020-05-08,60.761,60.91,60.24,60.24,2367,60.1166786279438,60.2640986031839,59.6012034125069,59.6012034125069,2392.3691441787,0.0,1.0
2020-05-11,60.83,61.05,60.57,60.57,2498,60.1849469386255,60.4026140161612,59.9277040288105,59.9277040288105,2524.77318215395,0.0,1.0
2020-05-12,59.783,61.13,59.78,60.55,34126,59.1490495287168,60.4817656807196,59.1460813412959,59.9079161126709,34491.7572514755,0.0,1.0
2020-05-13,58.73,59.538,58.08,59.538,2957,58.1072157439663,58.9066475560066,57.464108469429,58.9066475560066,2988.69267399089,0.0,1.0
2020-05-14,59.258,59.258,57.735,57.735,781,58.6296167300521,58.6296167300521,57.1227669160207,57.1227669160207,789.370638615786,0.0,1.0
2020-05-15,59.907,59.931,59.198,59.198,4426,59.2717346087824,59.29548010815,58.5702529816332,58.5702529816332,4473.4371914385,0.0,1.0
2020-05-18,62.015,62.217,61.56,61.56,3412,61.3573809698974,61.5572389229074,60.9072058777212,60.9072058777212,3448.56929443926,0.0,1.0
2020-05-19,61.514,62.38,61.514,61.67,4901,60.8616936706001,61.7185104394453,60.8616936706001,61.0160394164891,4953.52816882967,0.0,1.0
2020-05-20,62.517,62.684,62.311,62.61,2980,61.8540576650016,62.0192867647674,61.6502421287636,61.9460714750508,3011.93918447509,0.0,1.0
2020-05-21,62.344,62.43,62.34,62.34,1221,61.682892190394,61.7679802297943,61.6789346071661,61.6789346071661,1234.08649135707,0.0,1.0
2020-05-22,62.436,62.5,62.22,62.4,4665,61.7739166046362,61.8372379362829,61.5602071103284,61.7382983555849,4714.99875690479,0.0,1.0
2020-05-26,63.124,64.19,63.124,64.19,13670,62.4546209198388,63.50931685008,62.4546209198388,63.50931685008,13816.5129703941,0.0,1.0
2020-05-27,63.68,63.69,62.39,63.69,6435,63.00472498852,63.0146189465898,61.7284043975151,63.0146189465898,6503.96934634134,0.0,1.0
2020-05-28,63.497,64.337,63.497,63.8,4001,62.8236655558425,63.6547580337062,62.8236655558425,63.1234524853576,4043.8821064043,0.0,1.0
2020-05-29,64.229,64.229,64.01,64.01,810,63.5479032865523,63.5479032865523,63.3312256048235,63.3312256048235,818.681456182826,0.0,1.0
2020-06-01,64.747,64.77,64.18,64.23,4111,64.0604103145682,64.0831664181287,63.4994228920102,63.5488926823593,4155.06106958963,0.0,1.0
2020-06-02,65.147,65.17,64.681,64.965,7800,64.4561686373604,64.4789247409209,63.9951101913075,64.2760986004899,7883.59920768647,0.0,1.0
2020-06-03,65.659,65.75,65.61,65.61,3652,64.9627392905344,65.0527743089696,64.9142588959924,64.9142588959924,3691.14157775269,0.0,1.0
2020-06-04,64.985,65.565,64.59,65.39,21561,64.2958865166296,64.8697360846783,63.9050751728722,64.6965918184567,21792.0875021702,0.0,1.0
2020-06-05,66.73,66.832,66.08,66.08,4347,66.0223821998106,66.1233005721226,65.3792749252732,65.3792749252732,4393.5904815145,0.0,1.0
2020-06-08,67.392,67.392,66.64,66.66,20525,66.6773622240317,66.6773622240317,65.9333365771823,65.9531244933219,20744.9838125339,0.0,1.0
2020-06-09,67.077,67.356,66.8,66.8,5665,66.3657025448328,66.6417439749804,66.0916399062992,66.0916399062992,5725.71660404409,0.0,1.0
2020-06-10,67.216,67.485,66.96,67.058,2409,66.5032285620031,66.7693760340809,66.2499432354161,66.3469040245002,2434.81929375855,0.0,1.0
2020-06-11,63.214,65.41,62.901,65.34,19079,62.543666542467,64.7163797345963,62.2339856548821,64.6471220281076,19283.4858055705,0.0,1.0
2020-06-12,63.93,65.01,63.263,64.8,5896,63.2520739402651,64.3206214118041,62.5921469370091,64.1128482923381,5959.19242673326,0.0,1.0
2020-06-15,64.95,64.95,62.54,62.54,2857,64.2612576633852,64.2612576633852,61.8768137685622,61.8768137685622,2887.62088927696,0.0,1.0
2020-06-16,65.972,66.41,65.3,66.33,1612,65.2724201781193,65.7057755415768,64.6075461958284,65.6266238770184,1629.27716958854,0.0,1.0
2020-06-17,66.225,66.56,66.08,66.286,5699,65.5227373172854,65.8541849126239,65.3792749252732,65.5830904615112,5760.08101084682,0.0,1.0
2020-06-18,66.478,66.565,66.01,66.01,6000,65.7730544564515,65.8591318916588,65.3100172187846,65.3100172187846,6064.30708283574,0.0,1.0
2020-06-19,66.234,67.42,65.91,67.21,14458,65.5316418795482,66.7050653066271,65.2110776380865,66.4972921871612,14612.9586339399,0.0,1.0
2020-06-22,66.689,66.83,66.21,66.27,13632,65.9818169717244,66.1213217805086,65.5078963801807,65.5672601285995,13778.1056922028,0.0,1.0
2020-06-23,67.017,67.475,66.9,67.15,4671,66.306338796414,66.7594820760111,66.1905794869973,66.4379284387424,4721.06306398763,0.0,1.0
2020-06-24,64.87,66.735,64.71,66.52,14041,64.1821059988268,66.0273291788455,64.0238026697099,65.8146090803447,14191.4892916828,0.0,1.0
2020-06-25,65.275,65.56,64.7,64.74,7227,64.5828113006539,64.8647891056434,64.0139087116401,64.0534845439193,7304.45788127566,0.0,1.0
2020-06-26,64.159,65.465,63.992,65.449,26071,63.4786455800636,64.7707965039802,63.3134164802979,64.7549661710685,26350.4249927685,0.0,1.0
2020-06-29,64.6125,64.65,64.0,64.46,6257,63.9273365785293,63.9644389212911,63.3213316467537,63.7764537179648,6324.06156955055,0.0,1.0
2020-06-30,65.74,65.74,64.82,64.92,7302,65.0428803508998,65.0428803508998,64.1326362084777,64.2315757891758,7380.26171981111,0.0,1.0
2020-07-01,66.749,66.88,65.72,65.72,11536,66.0411807201432,66.1707915708576,65.0230924347602,65.0230924347602,11659.6410845989,0.0,1.0
2020-07-02,66.985,67.91,66.985,67.91,6704,66.2746781305906,67.1898692520476,66.2746781305906,67.1898692520476,6775.85244722181,0.0,1.0
2020-07-06,68.35,68.618,67.94,68.3,32366,67.625203407119,67.8903614833898,67.219551126257,67.57573361677,32712.8938405103,0.0,1.0
2020-07-07,67.581,68.55,67.57,68.13,19100,66.864358031551,67.8230825685151,66.8534746776742,67.4075363295833,19304.7108803605,0.0,1.0
2020-07-08,68.62,68.658,68.02,68.02,9247,67.8923402750038,67.929937315669,67.2987027908154,67.2987027908154,9346.10793249702,0.0,1.0
2020-07-09,68.509,69.3,67.406,69.16,9543,67.7825173404289,68.5651294237505,66.6912137653294,68.4266140107732,9645.28041525026,0.0,1.0
2020-07-10,69.219,69.975,68.36,68.36,2000,68.4849883633851,69.2329715934624,67.6350973651888,67.6350973651888,2021.43569427858,0.0,1.0
2020-07-13,67.42,70.05,67.42,69.8,7167,66.7050653066271,69.3071762789859,66.7050653066271,69.0598273272408,7243.8148104473,0.0,1.0
2020-07-14,68.34,68.34,66.437,67.73,5142,67.6153094490492,67.6153094490492,65.7324892283653,67.0117780067911,5197.11116999024,0.0,1.0
2020-07-15,68.97,69.01,68.265,69.01,9455,68.2386288074469,68.2782046397262,67.5411047635257,68.2782046397262,9556.337244702,0.0,1.0
2020-07-16,68.233,68.328,67.91,67.93,2310,67.5094440977023,67.6034366993654,67.1898692520476,67.2096571681872,2334.75822689176,0.0,1.0
2020-07-17,68.572,68.66,68.24,68.24,3388,67.8448492762687,67.931916107283,67.5163698683512,67.5163698683512,3424.31206610792,0.0,1.0
2020-07-20,70.16,70.16,68.7,68.7,2235,69.4160098177538,69.4160098177538,67.9714919395622,67.9714919395622,2258.95438835632,0.0,1.0
2020-07-21,69.905,70.76,69.905,70.76,9190,69.1637138869737,70.0096473019421,69.1637138869737,70.0096473019421,9288.49701521009,0.0,1.0
2020-07-22,70.3857,70.395,69.97,69.97,2007,69.6393164513893,69.6485178323942,69.2280246144275,69.2280246144275,2028.51071920856,0.0,1.0
2020-07-23,69.4504,70.9,69.415,70.55,4054,68.7139345531204,70.1481627149194,68.6789099415533,69.8018741824762,4097.45015230269,0.0,1.0
2020-07-24,68.8965,69.065,68.202,68.81,3294,68.1659082156339,68.3326214091101,67.4787728276859,68.0803254783301,3329.30458847682,0.0,1.0
2020-07-27,69.81,69.98,69.22,69.22,3622,69.0697212853106,69.2379185724973,68.4859777591921,68.4859777591921,3660.82004233851,0.0,1.0
2020-07-28,69.1731,69.85,69.16,69.79,5947,68.4395750958447,69.1092971175898,68.4266140107732,69.049933369171,6010.73903693737,0.0,1.0
2020-07-29,70.3424,70.4123,69.58,69.58,1244,69.596475612947,69.665634379855,68.8421602497051,68.8421602497051,1257.33300184128,0.0,1.0
2020-07-30,70.2361,70.3827,70.22,70.3,1578,69.491302838665,69.6363482639683,69.4753735661726,69.554525230731,1594.9127627858,0.0,1.0
2020-07-31,70.5913,70.615,69.9157,70.54,1557,69.8427362293045,69.8661849099299,69.1743004221084,69.7919802244064,1573.68768799588,0.0,1.0
2020-08-03,71.7387,71.79,71.33,71.33,2972,70.9779689782339,71.028724983132,70.573602911921,70.573602911921,3003.85344169798,0.0,1.0
2020-08-04,72.2,72.23,71.805,71.91,4497,71.4343772639941,71.4640591382035,71.0435659202367,71.1474524799697,4545.19815858539,0.0,1.0
2020-08-05,73.0599,73.0967,72.78,72.78,4988,72.2851587184166,72.3215684841135,72.0082268320428,72.0082268320428,5041.46062153078,0.0,1.0
2020-08-06,74.1778,74.1778,73.47,73.5,3537,73.3912042910401,73.3912042910401,72.6909099388593,72.7205918130687,3574.90902533168,0.0,1.0
2020-08-07,73.0367,73.945,72.6623,73.945,3182,72.2622047356947,73.1608729471751,71.8917749455612,73.1608729471751,3216.10418959722,0.0,1.0
2020-08-10,72.6969,73.39,72.3804,73.39,7886,71.9260080404827,72.6117582743009,71.6128642675733,72.6117582743009,7970.52094254045,0.0,1.0
2020-08-11,71.8785,73.318,71.77,72.99,6576,71.1162865120498,72.5405217761983,71.0089370669924,72.2159999515087,6646.48056278798,0.0,1.0
2020-08-12,73.1133,73.3243,72.995,72.995,3059,72.3379924545094,72.5467549697823,72.2209469305436,72.2209469305436,3091.78589439909,0.0,1.0
2020-08-13,73.4055,73.868,73.17,73.17,2089,72.6270939093091,73.0846894700376,72.3940911967652,72.3940911967652,2111.38958267398,0.0,1.0
2020-08-14,73.3097,73.465,73.11,73.17,1724,72.5323097910003,72.6859629598244,72.3347274483463,72.3940911967652,1742.47756846814,0.0,1.0
2020-08-17,74.1964,74.2599,73.77,73.8,4862,73.40960705305,73.4724336867932,72.9877286809535,73.0174105551629,4914.11017279123,0.0,1.0
2020-08-18,74.8463,74.945,74.72,74.87,3080,74.0526153880066,74.1502687541556,73.927654697585,74.0760640686321,3113.01096918902,0.0,1.0
2020-08-19,74.6493,75.21,74.6493,75.21,2626,73.8577044140314,74.4124586430054,73.8577044140314,74.4124586430054,2654.14506658778,0.0,1.0
2020-08-20,75.3531,75.39,74.25,74.25,4448,74.5540411829843,74.5905498882619,73.4626386683041,73.4626386683041,4495.67298407557,0.0,1.0
2020-08-21,75.3702,75.51,75.235,75.39,4682,74.5709598512837,74.7092773850996,74.43719353818,74.5905498882619,4732.18096030616,0.0,1.0
2020-08-24,75.7465,76.26,75.585,76.2,3925,74.9432694934505,75.451324240335,74.7834820706231,75.3919604919162,3967.06755002172,0.0,1.0
2020-08-25,76.5617,76.5617,75.8699,75.89,3674,75.749824955301,75.749824955301,75.0653609360319,75.0852477917522,3713.37737038976,0.0,1.0
2020-08-26,78.3802,78.39,77.228,77.249,3258,77.5490412302951,77.5587373092035,76.4090593814921,76.4298366934387,3292.91874597981,0.0,1.0
2020-08-27,78.3973,78.67,77.8,78.67,3856,77.5659598985945,77.8357681351581,76.974993783085,77.8357681351581,3897.32801856911,0.0,1.0
2020-08-28,78.9842,79.05,78.608,78.608,10449,78.1466362977113,78.2117385418107,77.7744255951253,77.7744255951253,10560.9907847585,0.0,1.0
2020-08-31,79.499,79.5,79.04,79.04,2581,78.6559772591449,78.6569666549519,78.2018445837409,78.2018445837409,2608.66276346651,0.0,1.0
2020-09-01,80.78,80.78,79.7,79.72,6156,79.923393287887,79.923393287887,78.854845816348,78.8746337324876,6221.97906698948,0.0,1.0
2020-09-02,81.3292,81.59,80.0,81.49,4700,80.4667694650807,80.7248038915412,79.1516645584422,80.6258643108431,4750.37388155467,0.0,1.0
2020-09-03,77.8207,80.525,77.2,80.25,6021,76.9954742762895,79.6710973571069,76.3813562988967,79.3990135101873,6085.53215762567,0.0,1.0
2020-09-04,76.8129,77.93,74.9168,77.65,10426,75.9983611820145,77.1036152379925,74.1223677923987,76.8265844120379,10537.7442742743,0.0,1.0
2020-09-08,74.3026,75.56,74.3026,74.5,7537,73.5146808877513,74.7587471754486,73.5146808877513,73.7099876200493,7617.78041388884,0.0,1.0
2020-09-09,75.63,76.0,74.82,75.2881,7610,74.8280048819372,75.19408133052,74.026594278283,74.4897304555306,7691.56281673001,0.0,1.0
2020-09-10,74.7706,76.85,74.345,76.36,4416,73.9777181254182,76.0350677664535,73.5566312699673,75.550263821033,4463.33001296711,0.0,1.0
2020-09-11,74.2025,75.1,73.355,75.1,7131,73.4156423674726,74.3036251042376,72.5771294210566,74.3036251042376,7207.42896795028,0.0,1.0
2020-09-14,75.8662,76.006,75.0984,75.17,4715,75.0617001715461,75.2000177053619,74.3020420709464,74.3728828107262,4765.53464926176,0.0,1.0
2020-09-15,77.0262,77.0776,76.74,76.74,4961,76.2093993076435,76.2602542521223,75.9262342276856,75.9262342276856,5014.17123965802,0.0,1.0
2020-09-16,76.5579,77.399,76.5579,77.38,8173,75.7460652512345,76.5782460644858,75.7460652512345,76.5594475441532,8260.59696466943,0.0,1.0
2020-09-17,75.605,75.9763,74.79,75.06,8176,74.8032699867627,75.1706326498946,73.9969124040736,74.2640492719584,8263.62911821085,0.0,1.0
2020-09-18,75.358,76.27,74.63,76.18,6677,74.5588892224386,75.4612181984048,73.8386090749567,75.3721725757766,6748.56306534904,0.0,1.0
2020-09-21,75.1141,75.1141,73.2517,74.289,4409,74.317575585116,74.317575585116,72.4749248341955,73.5012251047764,4456.25498803714,0.0,1.0
2020-09-22,76.6473,76.6473,75.21,75.86,11474,75.8345172363785,75.8345172363785,74.4124586430054,75.0555659175428,11596.9765780762,0.0,1.0
2020-09-23,74.7279,76.6036,74.7279,76.44,4943,73.9354709244601,75.7912806396135,73.9354709244601,75.6294154855915,4995.97831840952,0.0,1.0
2020-09-24,74.4137,74.91,74.24,74.2474,2741,73.6246027619068,74.1156399009113,73.4527447102343,73.460066239206,2770.3776190088,0.0,1.0
2020-09-25,75.97,76.0,74.61,74.61,2470,75.1643994563106,75.19408133052,73.8188211588171,73.8188211588171,2496.47308243405,0.0,1.0
2020-09-28,77.1242,77.2468,76.6291,76.78,5814,76.3063600967276,76.4276600226634,75.8165102326915,75.9658100599649,5876.31356326784,0.0,1.0
2020-09-29,76.942,77.21,76.8512,77.2026,4004,76.1260921806957,76.3912502569665,76.0362550414219,76.3839287279948,4046.91425994572,0.0,1.0
2020-09-30,77.5839,78.0221,76.88,77.455,10428,76.7611853491965,77.1947385918154,76.0647496406629,76.6336522296767,10539.7657099685,0.0,1.0
2020-10-01,78.801,78.805,78.36,78.36,2533,77.9653789858725,77.9693365691004,77.5290554349941,77.5290554349941,2560.14830680382,0.0,1.0
2020-10-02,77.2764,78.154,77.06,78.0767,4897,76.45694613855,77.3252398987561,76.2428408859194,77.2487596028765,4949.48529744111,0.0,1.0
2020-10-05,78.6885,78.79,78.1,78.1,5408,77.8540719575872,77.9544956319957,77.2718125251792,77.2718125251792,5465.96211732929,0.0,1.0
2020-10-06,77.9098,79.08,77.52,78.95,11340,77.0836294426915,78.2414204160201,76.6979629571304,78.1127989611126,11461.5403865596,0.0,1.0
2020-10-07,79.17,79.28,78.94,78.94,4282,78.3304660386483,78.4392995774162,78.1029050030428,78.1029050030428,4327.89382145045,0.0,1.0
2020-10-08,79.4356,79.95,79.28,79.95,7336,78.5932495649823,79.1021947680931,78.4392995774162,79.1021947680931,7414.62612661385,0.0,1.0
2020-10-09,80.116,80.28,79.7785,80.219,5760,79.2664344720519,79.4286953843967,78.932513387196,79.3683422401709,5821.73479952232,0.0,1.0
2020-10-12,81.26,81.78,80.7216,81.16,15591,80.3983032752376,80.9127890948675,79.8656125727593,80.2993636945396,15758.1019547487,0.0,1.0
2020-10-13,81.4845,81.71,81.2035,81.31,9828,80.6204226339048,80.8435313883788,80.3424024121432,80.4477730655867,9933.33500168495,0.0,1.0
2020-10-14,80.6861,81.9,80.38,81.72,7159,79.8304890216115,81.0315165917052,79.5276349650948,80.8534253464487,7235.72906767019,0.0,1.0
2020-10-15,80.4122,80.49,79.375,79.79,9393,79.5594935100795,79.6364685038626,78.5332921790793,78.9438914389763,9493.67273817937,0.0,1.0
2020-10-16,80.3,81.29,80.3,80.92,13576,79.4484833005363,80.427985149447,79.4484833005363,80.0619087008643,13721.505492763,0.0,1.0
2020-10-19,79.3086,81.065,79.1782,80.78,9308,78.4675962974958,80.2053710928764,78.3385790842656,79.923393287887,9407.76172117252,0.0,1.0
2020-10-20,79.6204,80.278,79.455,79.6,9251,78.7760899101124,79.4267165927828,78.6124438436378,78.7559062356499,9350.15080388558,0.0,1.0
2020-10-21,79.4958,80.3798,79.44,80.12,3093,78.6528111925626,79.5274370859334,78.5976029065331,79.2703920552798,3126.15030120183,0.0,1.0
2020-10-22,79.5492,80.06,78.977,80.06,7454,78.7056449286553,79.211028306861,78.1395126479011,79.211028306861,7533.89083257628,0.0,1.0
2020-10-23,80.0104,80.295,79.09,79.69,6075,79.1619542748348,79.4435363215014,78.2513143740899,78.8449518582782,6140.11092137119,0.0,1.0
2020-10-26,78.4266,79.67,77.6501,79.645,3708,77.594949195739,78.8251639421386,76.8266833516186,78.8004290469641,3747.74177719249,0.0,1.0
2020-10-27,78.7744,78.905,78.57,78.62,2165,77.9390610574068,78.0682761497985,77.73682855446,77.786298344809,2188.20413905657,0.0,1.0
2020-10-28,75.9532,77.605,75.9201,77.605,12697,75.1477776067534,76.7820616007238,75.1150286055423,76.7820616007238,12833.0845051276,0.0,1.0
2020-10-29,77.5867,77.756,76.805,77.0,3109,76.7639556574561,76.9314603675779,75.9905449551394,76.1834771375006,3142.32178675605,0.0,1.0
2020-10-30,75.3039,76.999,73.8953,76.999,8748,74.5053629092809,76.1824877416936,73.1116999755681,76.1824877416936,8841.75972677452,0.0,1.0
2020-11-02,75.74,76.519,74.95,76.519,3075,74.9368384207051,75.7075777543429,74.1552157331905,75.7075777543429,3107.95737995332,0.0,1.0
2020-11-03,77.2965,77.5,76.24,76.24,5301,76.4768329942703,76.6781750409908,75.4315363241954,75.4315363241954,5357.81530768538,0.0,1.0
2020-11-04,80.2908,80.769,79.0,79.4,6227,79.4393808591121,79.9125099340102,78.1622687514616,78.5580270742538,6293.74003413637,0.0,1.0
2020-11-05,82.3343,82.64,81.935,82.64,4827,81.4612111906768,81.7636694888707,81.0661454449495,81.7636694888707,4878.73504814136,0.0,1.0
2020-11-06,82.6663,82.68,82.005,82.25,5175,81.7896905985943,81.80324532115,81.1354031514381,81.3778051241484,5230.46485894583,0.0,1.0
2020-11-09,82.1726,85.31,82.0811,84.65,5667,81.3012258886881,84.4053562935088,81.2106961723493,83.7523550609016,5727.73803973836,0.0,1.0
2020-11-10,80.5087,80.845,79.833,80.63,3793,79.6549702054532,79.9877040153407,78.9864354586764,79.7749839168399,3833.65279419933,0.0,1.0
2020-11-11,82.17,82.17,81.6,81.68,21307,81.2986534595899,81.2986534595899,80.734697849611,80.8138495141694,21535.3651689969,0.0,1.0
2020-11-12,82.06,82.55,81.82,82.43,10822,81.189819920822,81.6746238662425,80.9523649271467,81.5558963694048,10937.9885417414,0.0,1.0
2020-11-13,82.9425,83.0599,82.17,82.53,5513,82.0629617204824,82.1791167882219,81.2986534595899,81.6548359501029,5572.08749127891,0.0,1.0
2020-11-16,83.1147,83.92,82.9005,83.92,6204,82.2333356784444,83.0300961218058,82.0214070965892,83.0300961218058,6270.49352365216,0.0,1.0
2020-11-17,83.7786,83.96,83.1,83.2413,5536,82.8901955546988,83.069671954085,82.2187915600818,82.3585931876081,5595.33400176311,0.0,1.0
2020-11-18,83.5,84.355,83.5,84.18,5131,82.614549882874,83.4604832978424,82.614549882874,83.2873390316208,5185.9932736717,0.0,1.0
2020-11-19,84.2593,84.29,83.55,83.69,10363,83.3657981191143,83.3961725703886,82.664019673223,82.8025350862003,10474.0690499045,0.0,1.0
2020-11-20,84.17,84.7301,84.17,84.38,7832,83.277445073551,83.8316056650407,83.277445073551,83.4852181930169,7915.94217879493,0.0,1.0
2020-11-23,84.8054,85.02,84.3621,84.79,5519,83.9061071693064,84.1184315094844,83.4675080080719,83.8908704738789,5578.15179836175,0.0,1.0
2020-11-24,85.9477,85.9477,84.92,85.71,8257,85.0362939996202,85.0362939996202,84.0194919287864,84.801114616301,8345.49726382913,0.0,1.0
2020-11-25,85.99,86.04,85.4905,86.01,20482,85.0781454422555,85.1276152326046,84.5839422366687,85.0979333583951,20701.522945107,0.0,1.0
2020-11-27,86.47,86.55,86.19,86.4,10516,85.5530554296062,85.6322070941646,85.2760246036516,85.4837977231175,10628.7088805168,0.0,1.0
2020-11-30,85.8123,86.44,84.91,86.28,28214,84.9023298073551,85.5233735553967,84.0095979707165,85.3650702262799,28516.393339188,0.0,1.0
2020-12-01,86.71,87.14,86.66,87.06,15630,85.7905104232815,86.2159506202831,85.7410406329325,86.1367989557247,15797.5199507871,0.0,1.0
2020-12-02,86.7385,86.79,85.93,86.35,8437,85.8187082037804,85.8696620878399,85.0187816938367,85.4343279327685,8527.4264763142,0.0,1.0
2020-12-03,86.9138,87.43,86.9138,87.14,5918,85.9921492887441,86.5028754043075,85.9921492887441,86.2159506202831,5981.42821937033,0.0,1.0
2020-12-04,88.1736,88.2192,87.395,87.53,17041,87.2385901263782,87.2837065751765,86.4682465510632,86.6018149850055,17223.6428331007,0.0,1.0
2020-12-07,88.507,88.55,88.09,88.15,14226,87.5684546884255,87.6109987081257,87.1558766369146,87.2152403853335,14378.4720934036,0.0,1.0
2020-12-08,88.7073,88.8699,88.25,88.459,11751,87.7666306685637,87.9275064267787,87.3141799660315,87.5209636896904,11876.9454217338,0.0,1.0
2020-12-09,87.4607,89.15,87.2,88.95,12433,86.5332498555818,88.204636192314,86.275314368702,88.0067570309179,12566.2549934828,0.0,1.0
2020-12-10,88.25,88.3,86.461,86.9,11030,87.3141799660315,87.3636497563805,85.5441508673433,85.9784956266078,11148.2178539464,0.0,1.0
2020-12-11,87.86,88.155,87.42,87.96,28917,86.9283156013091,87.2201873643684,86.4929814462377,87.0272551820072,29226.9279857269,0.0,1.0
2020-12-14,88.2527,89.24,88.25,89.24,2975,87.3168513347104,88.2936818149422,87.3141799660315,88.2936818149422,3006.88559523939,0.0,1.0
2020-12-15,89.1903,89.21,88.585,89.21,4022,88.2445088433353,88.2639999407328,87.64562756137,88.2639999407328,4065.10718119423,0.0,1.0
2020-12-16,89.8093,89.91,89.4799,89.82,15376,88.8569448478562,88.9565770056192,88.5310378690369,88.8675313829909,15540.7976176137,0.0,1.0
2020-12-17,90.357,90.58,90.0441,90.52,8300,89.3988369313395,89.6194721962961,89.0892549833353,89.5601084478773,8388.95813125611,0.0,1.0
2020-12-18,89.96,90.66,89.66,90.66,6709,89.0060467959682,89.6986238608546,88.709228053874,89.6986238608546,6780.90603645751,0.0,1.0
2020-12-21,90.01,90.05,88.5599,89.16,9795,89.0555165863172,89.0950924185965,87.6207937266148,88.2145301503838,9899.98131272936,0.0,1.0
2020-12-22,90.4858,90.6718,90.33,90.59,14530,89.5262711112786,89.710298731377,89.372123244551,89.6293661543659,14685.7303189339,0.0,1.0
2020-12-23,90.56,91.0,90.56,91.0,18356,89.5996842801565,90.035018435228,89.5996842801565,90.035018435228,18552.7368020888,0.0,1.0
2020-12-24,90.4746,90.72,90.2327,90.61,7337,89.5157340459342,89.7585332529478,89.2763977452961,89.649699052575,7415.59176467648,0.00055,1.0
2020-12-28,90.1711,90.66,90.0,90.66,8260,89.2154505930873,89.6991691436535,89.0461639414165,89.6991691436535,8348.47866651598,0.0,1.0
2020-12-29,90.5307,90.8,90.06,90.8,13277,89.5712394881244,89.8376853986735,89.1055280507108,89.8376853986735,13419.2192803066,0.0,1.0
2020-12-30,91.0248,91.11,90.865,90.865,4429,90.0601029281628,90.1443999633606,89.9019965170757,89.9019965170757,4476.44213244543,0.0,1.0
2020-12-31,91.1921,91.2,90.83,91.0,3554,90.2256298529116,90.233446127302,89.8673674533207,90.0355657629878,3592.0693923484,0.0,1.0
2021-01-04,89.82,91.76,88.935,91.76,15501,88.8680716135337,90.787511147382,87.9924510014431,90.787511147382,15667.0421077075,0.0,1.0
2021-01-05,90.8699,90.9,89.86,89.86,6150,89.9068445860014,89.9366255808307,88.9076476863965,88.9076476863965,6215.87697325342,0.0,1.0
2021-01-06,90.809,91.93,90.77,90.91,17692,89.8465900150677,90.9557094570491,89.8080033440264,89.9465195990464,17881.5114489105,0.0,1.0
2021-01-07,92.43,92.49,92.0968,92.0968,26266,91.4504103678347,91.509774477129,91.1207416808872,91.1207416808872,26547.3535901584,0.0,1.0
2021-01-08,93.13,93.13,92.1,93.01,18396,92.1429916429346,92.1429916429346,91.1239077667162,92.0242634243461,18593.0524878,0.0,1.0
2021-01-11,92.39,92.96,92.0,92.39,49327,91.4108342949719,91.9747933332675,91.0249675845591,91.4108342949719,49855.3761723043,0.0,1.0
2021-01-12,92.59,92.85,91.98,92.39,14779,91.6087146592862,91.8659591328947,91.0051795481277,91.4108342949719,14937.3082581646,0.0,1.0
2021-01-13,92.99,93.27,92.595,92.71,13224,92.0044753879147,92.2815078979546,91.613661668394,91.7274428778747,13365.6515600493,0.0,1.0
2021-01-14,92.6733,93.83,92.6733,93.69,9551,91.691131831023,92.8355729180346,91.691131831023,92.6970566630146,9653.30747504772,0.0,1.0
2021-01-15,91.6095,92.57,91.555,92.54,14842,90.6386061732355,91.5889266228547,90.5846837739599,91.5592445682076,15000.9830954516,0.0,1.0
2021-01-19,92.3348,92.58,91.8,92.54,8552,91.3562193144212,91.5988206410704,90.8270872202448,91.5592445682076,8643.60648378264,0.0,1.0
2021-01-20,93.869,93.869,93.22,93.49,14555,92.8741595890758,92.8741595890758,92.2320378068761,92.4991762987003,14710.9088366998,0.0,1.0
2021-01-21,93.8536,94.18,93.41,94.18,7533,92.8589228010236,93.1818635555845,92.4200241529746,93.1818635555845,7613.69125845822,0.0,1.0
2021-01-22,93.5678,93.78,93.28,93.53,15144,92.5761517604186,92.786102826956,92.2914019161703,92.5387523715632,15306.2180297479,0.0,1.0
2021-01-25,93.2068,93.95,91.79,93.86,16629,92.2189777028313,92.9543011366231,90.8171932020291,92.8652549726817,16807.1249086555,0.0,1.0
2021-01-26,92.2726,93.4826,92.2726,93.335,6589,91.2946785211194,92.4918547252207,91.2946785211194,92.3458190163568,6659.57941085639,0.0,1.0
2021-01-27,88.3,90.99,88.095,90.99,105785,87.3641808447453,90.0256717447721,87.1613534713232,90.0256717447721,106918.137498474,0.0,1.0
2021-01-28,91.11,95.37,89.7,89.84,107670,90.1443999633606,94.3592517232543,88.7493433949451,88.8878596499651,108823.329058569,0.0,1.0
2021-01-29,89.75,90.89,88.76,90.89,74082,88.7988134860237,89.9267315626149,87.8193056826681,89.9267315626149,74875.544379278,0.0,1.0
2021-02-01,91.68,91.9,90.3602,90.65,58420,90.7083590016563,90.926027402402,89.4025464775465,89.6892751254378,59045.7776873927,0.0,1.0
2021-02-02,93.94,94.2738,92.49,92.49,43638,92.9444071184074,93.2746694464479,91.509774477129,91.509774477129,44105.4372941192,0.0,1.0
2021-02-03,94.48,94.95,94.045,94.58,13934,93.4786841020559,93.9437029581944,93.0482943096724,93.577624284213,14083.2568691566,0.0,1.0
2021-02-04,96.04,96.04,94.9,95.0,34161,95.0221509437071,95.0221509437071,93.8942328671158,93.993173049273,34526.9224850911,0.0,1.0
2021-02-05,96.29,96.53,95.77,96.41,16938,95.2695013990999,95.5069578362771,94.7550124518829,95.3882296176885,17119.4348248726,0.0,1.0
2021-02-08,96.95,96.995,96.49,96.51,29111,95.922506601337,95.9670296833077,95.4673817634142,95.4871697998456,29422.8283851025,0.0,1.0
2021-02-09,97.12,97.45,96.6711,96.97,21214,96.0907049110041,96.4172075121226,95.6465624333008,95.9422946377684,21441.2380667639,0.0,1.0
2021-02-10,97.615,98.31,97.2825,98.0,14397,96.5804588126819,97.268093078674,96.2514827070094,96.9613785139869,14551.2163876308,0.0,1.0
2021-02-11,98.1392,98.4599,97.57,98.4599,17301,97.0991032475496,97.4164044117275,96.5359357307112,97.4164044117275,17486.32317305,0.0,1.0
2021-02-12,98.5696,98.5696,97.9374,98.11,9160,97.5249417915539,97.5249417915539,96.8994419599565,97.0702127143597,9258.11919918721,0.0,1.0
2021-02-16,99.03,99.44,98.4757,99.29,28026,97.9804623902053,98.3861171370495,97.4320369605083,98.2377068638138,28326.2061873822,0.0,1.0
2021-02-17,98.6523,98.73,97.64,98.73,8364,97.6067653221978,97.6836418437339,96.6051938582212,97.6836418437339,8453.59268362465,0.0,1.0
2021-02-18,98.5322,98.88,97.35,97.96,23596,97.4879381634271,97.8320521169696,96.3182673299655,96.921802441124,23848.7533432338,0.0,1.0
2021-02-19,98.99,99.3,98.5506,99.11,27635,97.9408863173424,98.2476008820295,97.506143156944,98.059614535931,27931.0179115217,0.0,1.0
2021-02-22,96.77,98.4499,96.77,98.13,29938,95.7444142734542,97.4065103935118,95.7444142734542,97.0900007507911,30258.6869634571,0.0,1.0
2021-02-23,97.2903,97.6599,93.925,95.94,63979,96.2592000412177,96.6248829544705,92.9295660910838,94.92321076155,64664.324044192,0.0,1.0
2021-02-24,98.28,98.39,96.525,97.15,14398,97.2384110240268,97.3472452243997,95.5020108271692,96.1203869656513,14552.2270993338,0.0,1.0
2021-02-25,95.0712,97.56,94.69,97.53,66623,94.0636184589688,96.5260417124955,93.6864584845859,96.4963596578483,67336.6457868395,0.0,1.0
2021-02-26,95.53,96.53,93.98,95.68,18859,94.5175560147058,95.5069578362771,92.9839831912703,94.6659662879415,19061.0120062742,0.0,1.0
2021-03-01,97.9,97.92,96.99,97.4,12219,96.8624383318297,96.8822263682611,95.9620826741998,96.3677374210441,12349.8862985664,0.0,1.0
2021-03-02,96.76,98.26,96.76,98.26,14303,95.7345202552385,97.2186229875954,95.7345202552385,97.2186229875954,14456.2094875518,0.0,1.0
2021-03-03,94.61,97.05,94.56,96.91,14927,93.6073063388602,96.0214467834941,93.5578362477816,95.8829305284741,15086.8935902039,0.0,1.0
2021-03-04,92.33,94.7238,90.86,94.44,44707,91.3514701856776,93.719900266155,89.8970495079678,93.439108029193,45185.888104592,0.0,1.0
2021-03-05,93.7942,93.92,89.635,93.34,26998,92.8001523328223,92.924619081976,88.685032276543,92.3507660254646,27287.194556731,0.0,1.0
2021-03-08,92.0,94.5,92.0,93.58,6388,91.0249675845591,93.4984721384873,91.0249675845591,92.5882224626417,6456.42635855981,0.0,1.0
2021-03-09,94.28,94.9666,93.7,93.99,53524,93.2808037377416,93.9601270284325,92.7069506812303,92.993877209486,54097.3331896612,0.0,1.0
2021-03-10,94.76,95.795,94.71,95.46,16249,93.7557166120959,94.7797474974222,93.7062465210173,94.4482978871958,16423.0544615276,0.0,1.0
2021-03-11,96.6188,97.035,95.952,96.13,11755,95.5948167180326,96.0066057561705,94.9350835834088,95.1111971076485,11880.9160683893,0.0,1.0
2021-03-12,96.4538,96.46,95.41,95.77,17391,95.4315654174733,95.4376997087671,94.3988277961172,94.7550124518829,17577.2872263171,0.0,1.0
2021-03-15,96.9438,96.9438,95.6674,96.7,16584,95.9163723100432,95.9163723100432,94.6534998249897,95.6751561459442,16761.6428820219,0.0,1.0
2021-03-16,97.0137,97.869,96.68,97.61,10211,95.9855314973711,96.831766875361,95.6553681095128,96.575511803574,10320.3771990066,0.0,1.0
2021-03-17,97.3251,97.86,96.09,96.38,22434,96.2936312246084,96.8228622589669,95.0716210347857,95.3585475630414,22674.3063443849,0.0,1.0
2021-03-18,94.65,96.395,94.52,96.238,23985,93.646882411723,95.3733885903649,93.5182601749187,95.2180525043782,24241.9201956884,0.0,1.0
2021-03-19,94.93,95.14,93.93,94.29,39033,93.923914921763,94.1316893042929,92.9345131001917,93.2906977559574,39451.1099019513,0.0,1.0
2021-03-22,95.2792,95.67,94.99,95.27,16450,94.2694140378557,94.6560722697257,93.9832790310573,94.2603115410972,16626.2075138242,0.0,1.0
2021-03-23,94.11,95.15,94.0931,95.1052,12136,93.1126054280745,94.1415833225087,93.09588453729,94.0972581209023,12265.9972272201,0.0,1.0
2021-03-24,92.6261,94.66,92.58,94.66,17680,91.6444320650449,93.6567764299387,91.5988206410704,93.6567764299387,17869.3829084749,0.0,1.0
2021-03-25,92.8608,92.95,91.32,92.0,24601,91.8766446725677,91.9648993150518,90.3521743458906,91.0249675845591,24864.5186047166,0.0,1.0
2021-03-26,93.91,93.91,92.43,93.1878,5141,92.9147250637603,92.9147250637603,91.4504103678347,92.2001790682215,5196.06886495867,0.0,1.0
2021-03-29,93.1917,93.75,92.51,93.58,10113,92.2040377353256,92.7564207723089,91.5295625135604,92.5882224626417,10221.3274521157,0.0,1.0
2021-03-30,93.2462,93.71,92.7948,92.7948,6470,92.2579601346012,92.716844699446,91.8113441523439,91.8113441523439,6539.3047182032,0.0,1.0
2021-03-31,94.31,94.91,94.16,94.16,16784,93.3104857923888,93.9041268853316,93.1620755191531,93.1620755191531,16963.7852226155,0.0,1.0
2021-04-01,96.2,96.2,95.52,95.52,41760,95.1804552351585,95.1804552351585,94.50766199649,94.50766199649,42207.3207159452,0.0,1.0
2021-04-05,96.91,97.15,96.41,97.15,40228,95.8829305284741,96.1203869656513,95.3882296176885,96.1203869656513,40658.9103869982,0.0,1.0
2021-04-06,97.49,97.9,96.7,96.7,14620,96.4567835849855,96.8624383318297,95.6751561459442,95.6751561459442,14776.6050973927,0.0,1.0
2021-04-07,97.4514,97.9,97.0,97.56,11924,96.4185926746729,96.8624383318297,95.9719766924156,96.5260417124955,12051.7263461909,0.0,1.0
2021-04-08,98.82,98.82,98.07,98.34,15426,97.7726880076753,97.7726880076753,97.0306366414968,97.2977751333211,15591.2387299849,0.0,1.0
2021-04-09,99.0976,99.11,98.3415,98.86,19910,98.0473459533435,98.059614535931,97.2992592360534,97.8122640805382,20123.2700060936,0.0,1.0
2021-04-12,99.012,99.258,98.567,99.2,10052,97.962653157417,98.2060460055235,97.5223693468178,98.1486606998724,10159.6740382347,0.0,1.0
2021-04-13,99.484,99.76,99.26,99.43,16740,98.4296508171986,98.7027257199523,98.2080248091667,98.3762231188338,16919.3139076849,0.0,1.0
2021-04-14,98.7164,99.9,98.7164,99.79,11370,97.6701859789605,98.8412419749723,97.6701859789605,98.7324077745995,11491.7920627466,0.0,1.0
2021-04-15,99.9515,100.0829,99.59,99.89,10988,98.8921961687832,99.0222035681377,98.5345274102852,98.8313479567566,11105.7001922128,0.0,1.0
2021-04-16,99.7542,100.64,99.59,100.64,28617,98.6969871893872,99.5733993229351,98.5345274102852,99.5733993229351,28923.5368038363,0.0,1.0
2021-04-19,98.7811,99.82,98.4255,99.8,13743,97.7342002768162,98.7620898292466,97.3823689890654,98.7423017928152,13890.2109338897,0.0,1.0
2021-04-20,97.35,98.93,96.75,98.93,6267,96.3182673299655,97.8815222080482,95.7246262370227,97.8815222080482,6334.13024250068,0.0,1.0
2021-04-21,98.16,98.24,96.85,96.98,6764,97.1196828054383,97.198834951164,95.8235664191799,95.9521886559841,6836.45395887579,0.0,1.0
2021-04-22,97.5083,98.44,97.4315,98.0,14808,96.4748896383202,97.3967153154782,96.3989035784236,96.9613785139869,14966.6188975507,0.0,1.0
2021-04-23,98.9922,99.189,98.04,98.129,4339,97.9430630013499,98.1377772798351,97.0009545868497,97.0890113489695,4385.47807917831,0.0,1.0
2021-04-26,100.08,100.17,99.5899,99.59,6158,99.0193343028551,99.1083804667966,98.5344284701031,98.5345274102852,6223.96266687717,0.0,1.0
2021-04-27,100.0469,100.68,99.79,100.68,15384,98.9865851025611,99.6129753957979,98.7324077745995,99.6129753957979,15548.7888384603,0.0,1.0
2021-04-28,100.1518,100.5,100.03,100.19,11116,99.090373353644,99.4348830679151,98.9698642117766,99.128168503228,11235.0712901927,0.0,1.0
2021-04-29,100.16,101.26,99.7411,101.26,9619,99.0984864485808,100.186828452309,98.6840260255246,100.186828452309,9722.03587084954,0.0,1.0
2021-04-30,98.91,99.64,98.85,99.238,7605,97.8617341716167,98.5839975013638,97.8023700623225,98.1862579690921,7686.46250107192,0.0,1.0
2021-05-03,98.2498,99.928,98.23,99.42,33175,97.2085310890154,98.8689452259763,97.1889409329483,98.3663291006181,33530.3607459646,0.0,1.0
2021-05-04,96.8797,98.078,95.7,97.5,17420,95.8529516532805,97.0385518560694,94.6857543243729,96.4666776032012,17606.5978657032,0.0,1.0
2021-05-05,96.452,98.028,96.39,97.36,9700,95.4297844941945,96.9890817649909,95.3684415812571,96.3281613481812,9803.90351878995,0.0,1.0
2021-05-06,96.3379,96.849,95.365,96.24,7948,95.3168937463532,95.8225770173583,94.3543047141465,95.2200313080214,8033.13661518995,0.0,1.0
2021-05-07,97.2385,97.828,96.94,96.96,6002,96.2079490268603,96.7912014006766,95.9126125831213,95.9324006195527,6066.29164121415,0.0,1.0
2021-05-10,95.24,97.84,95.24,96.97,46657,94.2306294864501,96.8030742225354,94.2306294864501,95.9422946377684,47156.7759253797,0.0,1.0
2021-05-11,95.4434,95.5599,93.37,93.49,10097,94.4318738169577,94.5471391291707,92.3804480801118,92.4991762987003,10205.1560648683,0.0,1.0
2021-05-12,93.11,94.76,92.97,94.76,12266,92.1232036065032,93.7557166120959,91.9846873514832,93.7557166120959,12397.3897486059,0.0,1.0
2021-05-13,93.273,94.321,92.57,93.39,29365,92.2844761034193,93.3213692124261,91.5889266228547,92.4002361165432,29679.5491576564,0.0,1.0
2021-05-14,95.5846,95.69,94.07,94.3,14429,94.5715773541635,94.6758603061572,93.0730293552117,93.3005917741731,14583.5591621258,0.0,1.0
2021-05-17,95.2,95.508,94.405,95.508,5969,94.1910534135872,94.4957891746312,93.404478965438,94.4957891746312,6032.93815501621,0.0,1.0
2021-05-18,94.96,95.96,94.96,95.17,21243,93.9535969764101,94.9429987979814,93.9535969764101,94.1613713589401,21470.54870615,0.0,1.0
2021-05-19,94.8598,94.8598,92.93,92.93,15655,93.8544589138887,93.8544589138887,91.9451112786204,91.9451112786204,15822.6917099646,0.0,1.0
2021-05-20,96.7504,96.89,95.56,95.658,6595,95.7250219977514,95.8631424920427,94.5472380693529,94.6441994478669,6665.6436810742,0.0,1.0
2021-05-21,96.5705,97.37,96.5705,97.37,15014,95.5470286100507,96.3380553663969,95.5470286100507,96.3380553663969,15174.8255083621,0.0,1.0
2021-05-24,98.09,98.375,97.09,97.09,11492,97.0504246779283,97.3324041970761,96.061022856357,96.061022856357,11615.0988905087,0.0,1.0
2021-05-25,97.84,98.859,97.75,98.859,9880,96.8030742225354,97.8112746787166,96.714028058594,97.8112746787166,9985.8316253242,0.0,1.0
2021-05-26,98.0093,98.529,97.88,98.529,7398,96.9705799509275,97.4847720775981,96.8426502953983,97.4847720775981,7477.24517855753,0.0,1.0
2021-05-27,98.5682,98.709,98.19,98.2,14141,97.5235566290037,97.6628644054809,97.1493648600854,97.1592588783011,14292.474191671,0.0,1.0
2021-05-28,98.71,99.34,98.71,98.79,8796,97.6638538073025,98.2871769548924,97.6638538073025,97.7430059530282,8890.22013930684,0.0,1.0
2021-06-01,99.24,99.879,99.0301,99.39,5169,98.1882367727353,98.8204645367193,97.9805613303874,98.3366470459709,5224.36879264178,0.0,1.0
2021-06-02,99.12,99.708,98.92,99.708,11368,98.0695085541467,98.6512768252306,97.8716281898324,98.6512768252306,11489.7706393406,0.0,1.0
2021-06-03,98.2849,98.66,97.97,97.98,16071,97.2432590929525,97.6143837162239,96.9316964593397,96.9415904775554,16243.1477783993,0.0,1.0
2021-06-04,99.48,99.48,99.0,99.049,5834,98.4256932099124,98.4256932099124,97.9507803355582,97.9992610248151,5896.49207511552,0.0,1.0
2021-06-07,99.1372,99.42,98.89,99.42,55301,98.0865262654777,98.3663291006181,97.8419461351853,98.3663291006181,55893.3678858354,0.0,1.0
2021-06-08,99.0496,99.385,98.96,99.385,22188,97.9998546659081,98.3317000368631,97.9112042626953,98.3317000368631,22425.6712654548,0.0,1.0
2021-06-09,98.52,99.699,98.52,99.25,6195,97.4758674612039,98.6423722088365,97.4758674612039,98.198130790951,6261.35899988699,0.0,1.0
2021-06-10,99.14,99.34,98.87,98.87,6556,98.0892965905781,98.2871769548924,97.8221580987539,97.8221580987539,6626.22592465845,0.0,1.0
2021-06-11,99.6459,99.6459,99.38,99.38,5240,98.589834972111,98.589834972111,98.3267530277552,98.3267530277552,5296.12932355251,0.0,1.0
2021-06-14,100.0652,100.07,99.72,99.72,5039,99.0046911558959,99.0094402846394,98.6631496470895,98.6631496470895,5092.97627125593,0.0,1.0
2021-06-15,99.508,99.84,99.508,99.84,3271,98.4533964609164,98.781877865678,98.4533964609164,98.781877865678,3306.03798040844,0.0,1.0
2021-06-16,99.03,99.57,98.9,99.5532,2886,97.9804623902053,98.5147393738538,97.851840153401,98.4981174232514,2916.91397476575,0.0,1.0
2021-06-17,99.4975,99.6,98.7,98.72,8960,98.4430077417899,98.5444214285009,97.6539597890868,97.6737478255182,9055.9768585936,0.0,1.0
2021-06-18,98.46,99.149,98.3183,99.148,3908,97.4165033519096,98.0982012069723,97.276305113793,98.0972118051507,3949.86133519909,0.0,1.0
2021-06-21,99.43,99.43,98.2899,98.2899,12450,98.3762231188338,98.3762231188338,97.2482061020604,97.2482061020604,12583.360701952,0.0,1.0
2021-06-22,100.11,100.2,99.45,99.5155,4331,99.0490163575023,99.1380625214437,98.3960111552652,98.4608169745782,4377.39238555456,0.0,1.0
2021-06-23,100.5,100.6056,100.06,100.495,16476,99.4348830679151,99.539363900273,98.9995462664237,99.4299360588072,16652.4860181014,0.0,1.0
2021-06-24,101.287,101.54,100.88,100.88,9446,100.213542301492,100.463860962349,99.8108557601122,99.8108557601122,9547.18274623604,0.0,1.0
2021-06-25,101.6927,101.889,101.415,101.48,5387,100.614942620503,100.809162198078,100.340185734653,100.404496853055,5444.70394388882,0.0,1.0
2021-06-28,101.6905,102.179,101.25,101.96,6290,100.612765936496,101.096088726333,100.176934434094,100.879409727409,6357.37661166893,0.0,1.0
2021-06-29,101.6047,101.94,101.43,101.8,8629,100.527875260205,100.859621690978,100.355026761976,100.721105435958,8721.43128491117,0.0,1.0
2021-06-30,101.6661,101.762,101.43,101.43,2529,100.588624532049,100.683508166738,100.355026761976,100.355026761976,2556.08989680617,0.0,1.0
2021-07-01,101.79,102.618,101.3999,102.618,21118,100.711211417742,101.530436126003,100.325245767147,101.530436126003,21344.209743279,0.0,1.0
2021-07-02,102.32,102.53,101.99,102.17,8326,101.235594383175,101.443368765705,100.909091782056,101.087184109939,8415.18563891186,0.0,1.0
2021-07-06,102.01,102.698,101.44,102.35,4928,100.928879818488,101.609588271729,100.364920780192,101.265276437822,4980.78727222647,0.0,1.0
2021-07-07,101.5966,102.735,101.035,102.685,4332,100.51986110545,101.646196139127,99.9642130424557,101.596726048048,4378.40309725754,0.0,1.0
2021-07-08,100.2994,100.6,99.66,99.66,3815,99.2364090625079,99.5338232500722,98.6037855377952,98.6037855377952,3855.86514682306,0.0,1.0
2021-07-09,101.9803,102.04,100.92,100.92,3598,100.899494584387,100.958561873135,99.850431832975,99.850431832975,3636.540707279,0.0,1.0
2021-07-12,101.9852,101.99,101.63,101.99,5866,100.904342653313,100.909091782056,100.552907126291,100.909091782056,5928.83484961049,0.0,1.0
2021-07-13,101.84,102.4,101.75,101.82,8960,100.760681508821,101.314746528901,100.671635344879,100.740893472389,9055.97685859357,0.0,1.0
2021-07-14,101.18,102.68,101.18,102.44,14866,100.107676306584,101.591779038941,100.107676306584,101.354322601763,15025.2401763228,0.0,1.0
2021-07-15,100.6335,101.429,100.37,100.89,22578,99.5669682110949,100.354037360155,99.3062608311108,99.8207497783279,22819.8488296123,0.0,1.0
2021-07-16,99.7822,101.448,99.7601,101.29,13869,98.7246904403912,100.372835994765,98.7028246601345,100.216510506956,14017.5606084637,0.0,1.0
2021-07-19,98.1786,98.61,97.5433,98.61,13195,97.1380856793195,97.5649136251453,96.5095187020752,97.5649136251453,13336.3409206632,0.0,1.0
2021-07-20,100.4431,100.6863,98.71,98.76,5617,99.3785861042677,99.6192086272738,97.6638538073025,97.713323898381,5677.16763557146,0.0,1.0
2021-07-21,101.73,101.75,100.54,100.54,7454,100.651847308448,100.671635344879,99.474459140778,99.474459140778,7533.84503392373,0.0,1.0
2021-07-22,101.7888,102.13,101.385,101.62,3899,100.710024135556,101.047608037076,100.310503680006,100.543013108075,3940.76492987238,0.0,1.0
2021-07-23,102.511,102.649,102.04,102.648,2318,101.424570131095,101.561107582472,100.958561873135,101.56011818065,2342.82972747991,0.0,1.0
2021-07-26,102.2173,102.489,101.88,102.15,9354,101.133982816099,101.40280329102,100.800257581683,101.067396073508,9454.19726956305,0.0,1.0
2021-07-27,101.37,102.55,100.3,102.549,9487,100.295662652682,101.463156802136,99.2370027036008,101.462167400315,9588.62192605777,0.0,1.0
2021-07-28,101.985,102.2585,101.67,101.7217,45296,100.904144772948,101.174746171148,100.592483199154,100.643635273329,45781.1972976404,0.0,1.0
2021-07-29,102.3205,102.87,101.57,102.13,5268,101.236089084086,101.779765385039,100.493543016996,101.047608037076,5324.42925123559,0.0,1.0
2021-07-30,101.3538,102.38,101.34,101.47,1820,100.279634343173,101.294958492469,100.265980598035,100.394602834839,1839.49529940182,0.0,1.0
2021-08-02,101.287,102.1752,101.287,101.98,9130,100.213542301492,101.092328999411,100.213542301492,100.899197763841,9227.79784809814,0.0,1.0
2021-08-03,101.3279,101.3279,100.71,100.71,4452,100.254008835994,100.254008835994,99.6426574504451,99.6426574504451,4499.68850161369,0.0,1.0
2021-08-04,100.9859,101.1358,100.2962,101.02,4308,99.9156334130166,100.06394474607,99.2332429766789,99.9493720151322,4354.1460163863,0.0,1.0
2021-08-05,102.3151,102.35,101.32,101.32,14551,101.230746314249,101.265276437822,100.246192561604,100.246192561604,14706.8659898879,0.0,1.0
2021-08-06,102.283,102.908,102.1,102.908,6264,101.198986515777,101.817362654259,101.017925982429,101.817362654259,6331.09810739176,0.0,1.0
2021-08-09,102.2078,102.96,101.875,102.21,3080,101.124583498795,101.86881154898,100.795310572576,101.126760182802,3112.99204514154,0.0,1.0
2021-08-10,102.06,102.6654,102.0085,102.6654,4811,100.978349909566,101.577333772346,100.927395715755,101.577333772346,4862.53400297924,0.0,1.0
2021-08-11,102.125,102.748,101.738,102.748,2271,101.042661027968,101.659058362807,100.65976252302,101.659058362807,2295.32627744042,0.0,1.0
2021-08-12,102.1346,102.15,101.68,101.68,2947,101.052159285456,101.067396073508,100.602377217369,100.602377217369,2978.56738864679,0.0,1.0
2021-08-13,101.9003,102.2,101.82,102.2,3001,100.820342438661,101.116866164586,100.740893472389,101.116866164586,3033.14582060709,0.0,1.0
2021-08-16,101.3193,101.785,100.4315,101.32,9354,100.245499980328,100.706264408634,99.3671090431374,100.246192561604,9454.19726956305,0.0,1.0
2021-08-17,100.5677,100.765,100.01,100.58,6150,99.5018655712355,99.6970745506315,98.9500761753452,99.5140352136408,6215.87697325342,0.0,1.0
2021-08-18,100.1647,101.2186,100.1647,100.47,5208,99.1031366371422,100.145867216896,99.1031366371422,99.4052010132679,5263.78654905753,0.0,1.0
2021-08-19,99.6061,99.9854,98.74,99.46,5636,98.5504567796125,98.9257368905345,97.6935358619496,98.4059051734809,5696.37115792785,0.0,1.0
2021-08-20,100.3888,100.3888,99.95,99.95,4486,99.3248615853564,99.3248615853564,98.8907120660509,98.8907120660509,4534.05269951461,0.0,1.0
2021-08-23,101.9891,102.005,101.29,101.36,7047,100.908201320417,100.92393280938,100.216510506956,100.285768634466,7122.48537081574,0.0,1.0
2021-08-24,103.0271,103.2239,102.7,102.81,3300,101.935200411208,102.129914689693,101.611567075372,101.720401275745,3335.34861979452,0.0,1.0
2021-08-25,103.4653,103.82,102.94,103.13,6002,102.36875628942,102.719697115532,101.849023512549,102.037009858648,6066.29164121418,0.0,1.0
2021-08-26,102.6476,103.628,102.54,103.53,3978,101.559722419922,102.52973196579,101.453262783921,102.432770587276,4020.61115440683,0.0,1.0
2021-08-27,103.4223,103.5016,102.77,102.888,3319,102.326212011093,102.404671575543,101.680825202882,101.797574617827,3354.55214215091,0.0,1.0
2021-08-30,103.568,103.91,103.568,103.91,2992,102.470367856496,102.808743279473,102.470367856496,102.808743279473,3024.04941528036,0.0,1.0
2021-08-31,103.2093,103.94,103.1648,103.94,2636,102.115469423098,102.83842533412,102.071441042038,102.83842533412,2664.23604902375,0.0,1.0
2021-09-01,103.6528,104.12,103.38,103.5,5292,102.554269130965,103.016517662003,102.28436031404,102.403088532629,5348.68633210685,0.0,1.0
2021-09-02,103.4199,104.288,103.415,104.288,4624,102.323837446721,103.182737168027,102.318989377795,103.182737168027,4673.5309145242,0.0,1.0
2021-09-03,103.625,103.625,103.597,103.597,1264,102.526763760325,102.526763760325,102.499060509321,102.499060509321,1277.5395925516,0.0,1.0
2021-09-07,103.5803,103.96,103.5803,103.96,5035,102.482537498901,102.858213370552,102.482537498901,102.858213370552,5088.93342444407,0.0,1.0
2021-09-08,103.0877,103.205,102.65,102.65,3403,101.995158161595,102.111214995265,101.562096984293,101.562096984293,3439.45192520023,0.0,1.0
2021-09-09,103.0769,103.6351,102.9542,103.27,4645,101.984472621922,102.536756718723,101.863073018415,102.175526113668,4694.75586028653,0.0,1.0
2021-09-10,102.6186,103.78,102.6186,103.7046,3195,101.531029767096,102.680121042669,101.531029767096,102.605520145322,3229.22389098288,0.0,1.0
2021-09-13,102.6713,103.488,102.3,103.488,3553,101.583171243093,102.39121571077,101.215806346743,102.39121571077,3591.05868064543,0.0,1.0
2021-09-14,102.156,102.97,102.0271,102.97,4630,101.073332484437,101.878705567196,100.945798589637,101.878705567196,4679.59518474201,0.0,1.0
2021-09-15,102.704,102.704,102.0254,102.49,1844,101.615524682658,101.615524682658,100.94411660654,101.403792692842,1863.75238027306,0.0,1.0
2021-09-16,102.9976,103.081,102.145,103.04,3115,101.906013057472,101.988529169391,101.0624490644,101.947963694706,3148.36695474542,0.0,1.0
2021-09-17,102.1402,103.55,101.95,102.76,3548,101.057699935656,102.452558623708,100.869515709193,101.670931184666,3586.0051221306,0.0,1.0
2021-09-20,100.2857,100.84,98.972,100.17,22677,99.2228542575524,99.7712796872493,97.9230770845541,99.1083804667966,22919.9092882061,0.0,1.0
2021-09-21,100.6616,101.479,100.6616,101.479,6847,99.594770402281,100.403507451233,99.594770402281,100.403507451233,6920.34303022214,0.0,1.0
2021-09-22,101.7676,102.11,100.51,100.51,5244,100.689048816939,101.027820000645,99.4447770861308,99.4447770861308,5300.17217036437,0.0,1.0
2021-09-23,103.06,103.2553,102.1201,102.63,9032,101.967751731138,102.16098190689,101.037812959043,101.542308947862,9128.74810120727,0.0,1.0
2021-09-24,102.93,102.95,102.3807,102.6451,3975,101.839129494333,101.858917530765,101.295651073744,101.557248915368,4017.57901929796,0.0,1.0
2021-09-27,102.45,103.0,102.24,103.0,9728,101.364216619979,101.908387621843,101.156442237449,101.908387621843,9832.20344647307,0.0,1.0
2021-09-28,99.6734,101.86,99.5993,101.86,11677,98.6170435222043,100.780469545252,98.5437288472258,100.780469545252,11802.0805555578,0.0,1.0
2021-09-29,99.08,100.18,99.08,100.18,5684,98.0299324812839,99.1182744850123,98.0299324812839,99.1182744850123,5744.88531967031,0.0,1.0
2021-09-30,98.6018,99.51,98.49,99.23,4808,97.5568005302084,98.4553752645595,97.4461854065568,98.1783427545195,4859.50186787032,0.0,1.0
2021-10-01,99.7367,99.885,98.24,98.71,19267,98.6796726575097,98.8264009476488,97.198834951164,97.6638538073025,19473.3823810852,0.0,1.0
2021-10-04,97.6621,99.17,97.23,99.17,5601,96.6270596384779,98.1189786452253,96.199539111377,98.1189786452253,5660.99624832397,0.0,1.0
2021-10-05,98.51,99.1237,97.76,97.76,11156,97.4659734429882,98.0731693408865,96.7239220768097,96.7239220768097,11275.4997583114,0.0,1.0
2021-10-06,99.0942,99.0942,98.0,98.232,3495,98.0439819871502,98.0439819871502,96.9613785139869,97.1909197365914,3532.43740187328,0.0,1.0
2021-10-07,100.692,101.46,100.445,100.445,4287,99.6248482176568,100.384708816624,99.3804659677287,99.3804659677287,4332.92107062397,0.0,1.0
2021-10-08,100.1878,101.489,100.1878,101.18,2844,99.1259918192205,100.413401469449,99.1259918192205,100.107676306584,2874.4640832411,0.0,1.0
2021-10-11,99.0055,100.54,99.0055,100.12,4890,97.9562220455768,99.474459140778,97.9562220455768,99.058910375718,4942.3802275137,0.0,1.0
2021-10-12,99.0144,99.54,98.83,99.54,2974,97.9650277217888,98.4850573192066,97.782582025891,98.4850573192066,3005.85660462694,0.0,1.0
2021-10-13,99.9108,100.048,99.32,99.41,2104,98.8519275146453,98.9876734445649,98.267388918461,98.3564350824024,2126.53742304475,0.0,1.0
2021-10-14,101.3499,101.44,101.18,101.439,6845,100.275775676069,100.364920780192,100.107676306584,100.363931378371,6918.32160681618,0.0,1.0
2021-10-15,102.2291,102.598,102.16,102.16,2882,101.145657757594,101.510648089572,101.077290091723,101.077290091723,2912.87112795388,0.0,1.0
2021-10-18,102.8517,102.8517,101.75,101.75,2908,101.761659331704,101.761659331704,100.671635344879,100.671635344879,2939.14963223106,0.0,1.0
2021-10-19,103.7002,103.9287,103.065,103.2052,9154,102.601166777308,102.827245093537,101.972698740245,102.11141287563,9252.05492896936,0.0,1.0
2021-10-20,103.8699,104.485,103.85,104.12,5937,102.769068266428,103.377649326877,102.749379170179,103.016517662003,6000.59538052124,0.0,1.0
2021-10-21,104.4083,104.49,103.945,104.25,3223,103.301762207162,103.382596335985,102.843372343228,103.145139898807,3257.52381866599,0.0,1.0
2021-10-22,103.7153,104.255,103.65,104.07,2669,102.616106744813,103.150086907915,102.551498805865,102.967047570925,2697.5895352217,0.0,1.0
2021-10-25,103.8467,104.215,103.8467,104.17,3609,102.746114144168,103.110510835052,102.746114144168,103.065987753082,3647.65853601163,0.0,1.0
2021-10-26,103.6323,104.55,103.4957,104.39,2971,102.533986393623,103.441960445279,102.398834104796,103.283656153827,3002.82446951803,0.0,1.0
2021-10-27,102.0139,103.909,102.0139,103.46,5115,100.932738485592,102.807753877652,100.932738485592,102.363512459766,5169.7903606815,0.0,1.0
2021-10-28,102.58,102.58,101.8,102.0,3713,101.492838856783,101.492838856783,100.721105435958,100.918985800272,3752.77255312033,0.0,1.0
2021-10-29,102.2367,102.2367,101.9233,101.96,2582,101.153177211438,101.153177211438,100.843098680558,100.879409727409,2609.65761706347,0.0,1.0
2021-11-01,103.0164,103.0202,102.17,102.17,6533,101.924613811717,101.928373538639,101.087184109939,101.087184109939,6602.97955549019,0.0,1.0
2021-11-02,102.5253,102.67,102.34,102.67,5442,101.438718577143,101.581885020725,101.255382419606,101.581885020725,5500.29308755208,0.0,1.0
2021-11-03,103.81,103.81,102.74,102.74,2247,102.709803097316,102.709803097316,101.651143148235,101.651143148235,2271.06919656918,0.0,1.0
2021-11-04,104.9553,105.16,103.45,103.81,5243,103.842965003562,104.045495556437,102.35361844155,102.709803097316,5299.1614586614,0.0,1.0
2021-11-05,104.8642,105.74,104.7136,105.07,3788,103.752830497617,104.619348612949,103.603826583288,103.956449392496,3828.5759308429,0.0,1.0
2021-11-08,105.7009,105.82,104.66,104.75,5714,104.580663001725,104.698500758674,103.550794645652,103.639840809593,5775.20667075937,0.0,1.0
2021-11-09,105.338,106.35,104.8,105.34,8946,104.221609080677,105.222883724107,103.689310900672,104.22358788432,9041.82689475205,0.0,1.0
2021-11-10,103.8883,105.05,103.7701,103.91,6330,102.787273259945,103.936661356064,102.670325964635,102.808743279473,6397.80507978768,0.0,1.0
2021-11-11,104.1792,104.4053,103.84,103.84,7236,103.07509024984,103.298794001697,102.739485151963,102.739485151963,7313.50988267672,0.0,1.0
2021-11-12,105.3425,105.4,104.24,104.24,2152,104.226061388874,104.282951993614,103.135245880592,103.135245880592,2175.05158478722,0.0,1.0
2021-11-15,105.4844,106.025,105.3311,105.87,5889,104.366457507355,104.901328132096,104.214782208108,104.747970849753,5952.08121877877,0.0,1.0
2021-11-16,106.2844,106.38,105.66,105.82,3834,105.157978964612,105.252565778754,104.540196467223,104.698500758674,3875.06866917945,0.0,1.0
2021-11-17,104.9137,106.29,104.8,106.29,3249,103.801805887784,105.163519614813,103.689310900672,105.163519614813,3283.80232294316,0.0,1.0
2021-11-18,104.9701,105.521,104.46,105.45,2796,103.857608150521,104.402669614025,103.352914281337,104.332422084693,2825.94992149863,0.0,1.0
2021-11-19,104.79,105.49,104.51,104.51,4339,103.679416882456,104.371998157556,103.402384372416,103.402384372416,4385.47807917831,0.0,1.0
2021-11-22,103.4465,105.54,103.4465,105.25,13979,102.350155535175,104.421468248634,102.350155535175,104.134541720379,14128.7388957902,0.0,1.0
2021-11-23,103.2416,103.2416,102.2599,103.01,3904,102.147427101935,102.147427101935,101.176131333698,101.918281640059,3945.81848838721,0.0,1.0
2021-11-24,104.2712,104.2712,102.54,103.3,9215,103.166115217425,103.166115217425,101.453262783921,102.205208168315,9313.70834285043,0.0,1.0
2021-11-26,102.0444,102.79,101.7763,102.79,6189,100.96291524115,101.700613239313,100.697656612787,101.700613239313,6255.29472966916,0.0,1.0
2021-11-29,103.3901,103.47,102.21,102.61,4512,102.294353272438,102.373406477982,101.126760182802,101.522520911431,4560.33120379179,0.0,1.0
2021-11-30,101.0564,103.28,100.6316,103.03,4573,99.9853862414374,102.185420131883,99.5650883476339,101.93806967649,4621.98461767283,0.0,1.0
2021-12-01,98.3849,102.2752,98.3849,102.01,7358,97.3421992751096,101.191269181568,97.3421992751096,100.928879818488,7436.81671043881,0.0,1.0
2021-12-02,99.8017,100.218,98.48,98.48,16905,98.7439837759118,99.155871754232,97.4362913883411,97.4362913883411,17086.0813386747,0.0,1.0
2021-12-03,98.2569,99.221,97.43,99.221,9324,97.2155558419485,98.1694381381254,96.3974194756912,98.1694381381254,9423.87591847397,0.0,1.0
2021-12-06,99.7322,99.7457,98.29,98.29,3561,98.6752203493127,98.6885772739039,97.2483050422425,97.2483050422425,3599.14437426917,0.0,1.0
2021-12-07,101.7468,102.39,101.12,101.12,5324,100.66846925905,101.304852510685,100.048312197289,100.048312197289,5381.02910660183,0.0,1.0
2021-12-08,102.5314,102.54,101.93,102.5,6872,101.444753928255,101.453262783921,100.849727672762,101.413686711058,6945.61082279635,0.0,1.0
2021-12-09,101.0978,101.87,101.0978,101.778,4226,100.02634747685,100.790363563468,100.02634747685,100.699338595883,4271.26765674294,0.0,1.0
2021-12-10,101.1027,101.65,100.6389,101.15,5125,100.031195545776,100.572695162722,99.5723109809313,100.077994251936,5179.89747771119,0.0,1.0
2021-12-13,99.5518,100.9096,99.46,100.59,8309,98.4967322607012,99.8401420540307,98.4059051734809,99.5239292318565,8398.00353996141,0.0,1.0
2021-12-14,98.3819,98.89,97.7014,98.57,5916,97.3392310696449,97.8419461351853,96.6659431300657,97.5253375522825,5979.3704347589,0.0,1.0
2021-12-15,99.8275,99.8275,96.98,98.09,2904,98.7695103429084,98.7695103429084,95.9521886559841,97.0504246779283,2935.10678541918,0.0,1.0
2021-12-16,98.1478,100.49,98.1478,100.48,2347,97.1076121032151,99.4249890496994,97.1076121032151,99.4150950314837,2372.14036686598,0.0,1.0
2021-12-17,98.348,98.61,96.862,97.28,7197,97.3056903478937,97.5649136251453,95.8354392410387,96.2490092024555,7274.09212626095,0.0,1.0
2021-12-20,96.9245,96.96,96.162,96.69,7914,95.8972768548869,95.9324006195527,95.1428579659388,95.6652621277285,7998.77241728904,0.0,1.0
2021-12-21,100.3308,100.3308,98.042,98.388,14220,99.2674762797052,99.2674762797052,97.0029333904928,97.3452664207565,14372.3204162055,0.0,1.0
2021-12-22,101.1335,101.1335,99.42,99.42,5123,100.06166912188,100.06166912188,98.3663291006181,98.3663291006181,5177.87605430527,0.0,1.0
2021-12-23,102.2752,102.44,101.805,101.805,4702,101.191269181568,101.354322601763,100.726052445066,100.726052445066,4752.36642735573,0.0,1.0
2021-12-27,102.8142,102.93,102.37,102.37,2971,101.724556763395,101.839129494333,101.285064474253,101.285064474253,3002.82446951805,0.0,1.0
2021-12-28,102.4428,103.064,102.35,103.0,2926,101.357092926864,101.971709338424,101.265276437822,101.908387621843,2957.34244288447,0.0,1.0
2021-12-29,102.3197,102.4655,102.1,102.11,11584,101.235297562628,101.379552348213,101.017925982429,101.027820000645,11708.0843671818,0.0,1.0
2021-12-30,102.5138,103.24,101.94,101.94,4735,101.427340456195,102.14584405902,100.859621690978,100.859621690978,4785.71991355367,0.0,1.0
2021-12-31,102.0074,102.472,102.0074,102.11,5688,100.926307373752,101.385983460054,100.926307373752,101.027820000645,5748.92816648217,0.0,1.0
2022-01-03,102.6119,102.69,102.0,102.0,8763,101.524400774892,101.601673057156,100.918985800272,100.918985800272,8856.86665310886,0.0,1.0
2022-01-04,102.0542,103.19,100.975,103.19,4640,100.972611379001,102.096373967942,99.9048489331614,102.096373967942,4689.7023017717,0.0,1.0
2022-01-05,98.8141,101.86,98.8141,101.86,35854,97.766850536928,100.780469545252,97.766850536928,100.780469545252,36238.057398216,0.0,1.0
2022-01-06,98.9,99.53,98.43,99.1,11031,97.851840153401,98.4751633009909,97.3868212972625,98.0497205177153,11149.1607954404,0.0,1.0
2022-01-07,98.2546,99.48,98.2546,98.81,25891,97.2132802177589,98.4256932099124,97.2132802177589,97.7627939894596,26168.3367015454,0.0,1.0
2022-01-10,98.0093,98.0093,95.3643,97.01,8083,96.9705799509275,96.9705799509275,94.3536121328714,95.9818707106313,8169.58269509063,0.0,1.0
2022-01-11,99.48,99.6542,97.65,97.65,3444,98.4256932099124,98.5980470072301,96.6150878764369,96.6150878764369,3480.89110502192,0.0,1.0
2022-01-12,99.59,100.07,99.21,100.07,4070,98.5345274102852,99.0094402846394,98.1585547180881,99.0094402846394,4113.59663107991,0.0,1.0
2022-01-13,97.58,100.599,97.38,99.7,14992,96.5458297489269,99.5328338482506,96.3479493846126,98.6433616106581,15152.5898508968,0.0,1.0
2022-01-14,97.6483,97.76,96.18,97.449,16670,96.6134058933402,96.7239220768097,95.1606671987271,96.4162181103011,16848.5640884772,0.0,1.0
2022-01-18,95.27,96.959,95.2,96.959,7680,94.2603115410972,95.9314112177311,94.1910534135872,95.9314112177311,7762.26587879452,0.0,1.0
2022-01-19,94.4362,96.46,94.4362,95.985,33628,93.4353483022711,95.4376997087671,93.4353483022711,94.9677338435207,33988.2131474091,0.0,1.0
2022-01-20,93.2947,96.59,93.2947,95.37,7475,92.3059461229474,95.5663219455713,92.3059461229474,94.3592517232543,7555.06997968607,0.0,1.0
2022-01-21,89.92,92.705,89.92,92.09,20009,88.9670117956908,91.7224958687668,88.9670117956908,91.1140137485005,20223.3304646874,0.0,1.0
2022-01-24,90.9707,90.98,85.985,88.53,22340,90.0065762896158,90.0157777265564,85.0737156278077,87.5917432637067,22579.2994443059,0.0,1.0
2022-01-25,88.795,90.07,88.0,89.14,14363,87.8539347464231,89.1154220689265,87.0673602982739,88.1952783748652,14516.8521897299,0.0,1.0
2022-01-26,88.1841,91.0433,87.47,90.63,12838,87.2495091736252,90.0784068618618,86.5429773328411,89.6694870890064,12975.5168427036,0.0,1.0
2022-01-27,88.0414,90.8,87.74,90.13,26901,87.108321533687,89.8376853986735,86.8101158246654,89.1747861782208,27189.1555215431,0.0,1.0
2022-01-28,90.5928,90.5928,87.3,87.96,3872,89.632681341244,89.632681341244,86.374779023174,87.0277842254111,3913.47571389223,0.0,1.0
2022-01-31,93.6717,93.6717,90.68,90.68,10711,92.6789506096798,92.6789506096798,89.718957180085,89.718957180085,10825.7330504906,0.0,1.0
2022-02-01,94.9913,95.1278,93.675,94.05,2391,93.9845652534253,94.1196186020698,92.682215635691,93.0532413187802,2416.61168179657,0.0,1.0
2022-02-02,94.9436,96.56,94.2528,95.35,5171,93.9373707865363,95.5366398909242,93.2538920081949,94.3394636868229,5226.39021604772,0.0,1.0
2022-02-03,92.1295,93.69,92.055,93.4601,4078,91.1530951204526,92.6970566630146,91.0793846847455,92.4695931842353,4121.68232470365,0.0,1.0
2022-02-04,93.1568,93.5883,91.92,92.06,14078,92.1695076117528,92.5964344977608,90.9458154388334,91.0843316938534,14228.799354384,0.0,1.0
2022-02-07,92.8888,93.7948,92.7213,93.15,30362,91.9043479235716,92.8007459739152,91.7386231184585,92.1627796793661,30687.2287255155,0.0,1.0
2022-02-08,94.0382,94.0382,92.5051,92.86,4613,93.0415663772857,93.0415663772857,91.5247144446347,91.8758531511104,4662.41308579155,0.0,1.0
2022-02-09,96.3989,96.41,95.2451,95.4,4459,95.3772472574691,95.3882296176885,94.2356754357401,94.3889337779015,4506.76348353447,0.0,1.0
2022-02-10,94.9927,97.0871,94.49,94.49,6064,93.9859504159755,96.0581535910744,93.4885781202716,93.4885781202716,6128.95576679817,0.0,1.0
2022-02-11,92.5388,95.4163,92.0767,94.9638,4812,91.5580572860217,94.4050610275931,91.1008547042736,93.9573567033321,4863.54471468219,0.0,1.0
2022-02-14,92.1658,93.19,91.4642,92.54,7753,91.1890104065756,92.2023557522289,90.4948460885612,91.5592445682076,7836.04783311118,0.0,1.0
2022-02-15,94.6914,94.6914,93.5365,93.818,4054,93.6878436471361,93.6878436471361,92.5451834834034,92.8237000961757,4097.42524383242,0.0,1.0
2022-02-16,94.3281,94.41,93.35,93.35,6270,93.3283939653592,93.4094259745459,92.3606600436803,92.3606600436803,6337.16237760959,0.0,1.0
2022-02-17,91.4522,93.86,91.445,93.86,5109,90.4829732667023,92.8652549726817,90.475849573587,92.8652549726817,5163.7260904637,0.0,1.0
2022-02-18,90.28,91.4,89.95,91.4,8042,89.3231964514565,90.4313264916163,88.9966938503379,90.4313264916163,8128.14351526894,0.0,1.0
2022-02-22,88.8672,90.628,88.354,89.82,18059,87.9253695579405,89.6675082853633,87.4176085431101,88.8680716135337,18252.4426438998,0.0,1.0
2022-02-23,87.0429,90.08,86.8,89.45,21865,86.120403814848,89.1253160871422,85.8800781123883,88.5019929395523,22099.2113853961,0.0,1.0
2022-02-24,89.4075,89.48,83.69,83.69,17920,88.4599433621355,88.5316749941994,82.8030384473016,82.8030384473016,18111.9537171872,0.0,1.0
2022-02-25,91.1289,91.1289,89.11,90.26,10835,90.1630996577883,90.1630996577883,88.165596320218,89.303408415025,10951.0613016587,0.0,1.0
2022-02-28,91.0588,91.0588,89.97,89.97,3060,90.0937425900962,90.0937425900962,89.0164818867694,89.0164818867694,3092.77781108219,0.0,1.0
2022-03-01,89.193,90.65,89.14,90.45,4518,88.2477166714085,89.6892751254378,88.1952783748652,89.4913947611236,4566.39547400959,0.0,1.0
2022-03-02,90.9233,91.1699,90.5233,90.5304,9408,89.9596786432733,90.2036651324728,89.5639179146448,89.5709426675779,9508.77570152328,0.0,1.0
2022-03-03,89.2053,90.188,89.1051,89.65,2273,88.2598863138138,89.2321714838719,88.1607482512923,88.6998733038666,2297.34770084635,0.0,1.0
2022-03-04,87.2682,87.665,86.9813,87.665,2669,86.343316045248,86.7359106880475,86.0594566626392,86.7359106880475,2697.58953522169,0.0,1.0
2022-03-07,83.585,86.95,83.56,86.95,6577,82.6991512560366,86.028488385624,82.6744162104974,86.028488385624,6647.45087042078,0.0,1.0
2022-03-08,83.4817,85.59,82.75,83.19,9695,82.5969460478683,84.6829019082871,81.8730007350246,82.308337536516,9798.84996027511,0.0,1.0
2022-03-09,86.7446,87.2,85.64,85.64,7771,85.8252652514733,86.2758388410169,84.7323719993657,84.7323719993657,7854.24064376461,0.0,1.0
2022-03-10,86.358,86.358,85.2,85.9613,11599,85.4427625072538,85.4427625072538,84.2970351978743,85.0502668046365,11723.2450427263,0.0,1.0
2022-03-11,85.0653,86.2966,85.0653,86.1461,4901,84.1637627725086,85.3820132354094,84.1637627725086,85.2331082612629,4953.49805624635,0.0,1.0
2022-03-14,83.8523,85.59,83.765,85.0534,4630,82.9636183629427,84.6829019082871,82.8772435839195,84.1519888908319,4679.595184742,0.0,1.0
2022-03-15,86.0571,86.0571,84.24,84.24,6241,85.1450514991431,85.1450514991431,83.3472094491658,83.3472094491658,6307.85173822351,0.0,1.0
2022-03-16,89.37,89.37,86.909,87.85,7755,88.4228407938266,88.4228407938266,85.9879229109396,86.9189500250382,7838.06925651712,0.0,1.0
2022-03-17,90.334,90.334,88.97,89.74,11853,89.3766241498213,89.3766241498213,88.0270800651981,88.788919467808,11979.9658152801,0.0,1.0
2022-03-18,91.9098,92.0,90.1678,90.1678,3952,90.9357235402534,91.0249675845591,89.2121855670762,89.2121855670762,3994.33265012968,0.0,1.0
2022-03-21,91.0286,91.7697,90.3428,91.43,15292,90.0638626550847,90.7971083450512,89.3853308858511,90.4610085462635,15455.8033617872,0.0,1.0
2022-03-22,92.75,93.0405,91.34,91.34,3662,91.7670189507376,92.054440179904,90.371962382322,90.371962382322,3701.22625626895,0.0,1.0
2022-03-23,91.56,92.88,91.55,92.37,6939,90.5896307830677,91.8956411875418,90.579736764852,91.3910462585405,7013.3285068952,0.0,1.0
2022-03-24,92.8268,92.84,91.66,91.99,6203,91.8430050106342,91.856065114679,90.6885709652248,91.0150735663434,6269.44469351073,0.0,1.0
2022-03-25,92.6605,92.8549,92.05,92.32,2818,91.6784674877069,91.8708072018204,91.0744376756377,91.3415761674619,2848.18557896393,0.0,1.0
2022-03-28,93.32,93.32,91.95,92.5501,10653,92.3309779890332,92.3309779890332,90.9754974934805,91.5692375266054,10767.1117717185,0.0,1.0
2022-03-29,95.0189,95.0999,94.11,95.0999,3511,94.0118727437007,94.0920142912479,93.1126054280745,94.0920142912479,3548.60878912077,0.0,1.0
2022-03-30,93.6331,94.95,93.58,94.95,3469,92.6407596993672,93.9437029581944,92.5882224626417,93.9437029581944,3506.15889759612,0.0,1.0
2022-03-31,92.2184,94.09,92.2184,93.94,3678,91.2410529423903,93.0928173916431,91.2410529423903,92.9444071184074,3717.39764351644,0.0,1.0
2022-04-01,92.3617,92.8,91.8,92.77,5671,91.3828342234214,91.8164890418161,90.8270872202448,91.786806987169,5731.74606753173,0.0,1.0
2022-04-04,94.0996,94.14,92.9555,92.9555,11558,93.1023156491302,93.1422874827217,91.9703410250705,91.9703410250705,11681.8058629046,0.0,1.0
2022-04-05,92.1312,93.94,92.1312,93.66,6055,91.1547771035493,92.9444071184074,91.1547771035493,92.6673746083674,6119.85936147145,0.0,1.0
2022-04-06,90.2948,91.36,89.81,91.36,9001,89.3378395984157,90.3917504187535,88.858177595318,90.3917504187535,9097.41603841529,0.0,1.0
2022-04-07,89.8881,89.8881,88.485,89.21,1552,88.9354498775827,88.9354498775827,87.547220181736,88.2645365023752,1568.62456300639,0.0,1.0
2022-04-08,89.32,90.1801,89.2002,89.46,7552,88.373370702748,89.2243552094815,88.2548403645238,88.511886957768,7632.89478081461,0.0,1.0
2022-04-11,88.5079,89.118,88.43,88.43,10084,87.56987748345,88.1735115347906,87.4928030815496,87.4928030815496,10192.0168127297,0.0,1.0
2022-04-12,88.153,89.77,88.153,89.41,1637,87.2187387769743,88.8186015224551,87.2187387769743,88.4624168666894,1654.53505775868,0.0,1.0
2022-04-13,89.7586,89.7586,88.96,88.96,11931,88.8073223416892,88.8073223416892,88.0171860469823,88.0171860469823,12058.8013281116,0.0,1.0
2022-04-14,88.588,89.85,88.58,89.85,20547,87.6491285693578,88.8977536681808,87.6412133547853,88.8977536681808,20767.0933608842,0.0,1.0
2022-04-18,87.8162,88.4371,87.5533,87.98,9535,86.8855082434691,87.4998278344827,86.625394504578,87.0475722618425,9637.13608780023,0.0,1.0
2022-04-19,89.8718,90.014,87.81,87.81,8188,88.919322627891,89.0600155669185,86.8793739521754,86.8793739521754,8275.70742390228,0.0,1.0
2022-04-20,88.5738,89.54,88.5398,89.45,3808,87.6350790634915,88.5910391034937,87.6014394015581,88.5019929395523,3848.79016490228,0.0,1.0
2022-04-21,86.3565,89.7471,86.3565,89.7471,3722,85.4412784045215,88.7959442207411,85.4412784045215,88.7959442207411,3761.86895844703,0.0,1.0
2022-04-22,84.3346,85.9058,84.22,85.895,10688,83.4408068614865,84.9953550035393,83.3274214127344,84.9846694638663,10802.4866813224,0.0,1.0
2022-04-25,84.82,84.8359,83.48,83.75,8417,83.9210625056772,83.9367939946402,82.5952640647717,82.8624025565959,8507.16040388196,0.0,1.0
2022-04-26,82.4425,84.12,82.42,84.12,10182,81.5687596748914,83.2284812305773,81.5464981339061,83.2284812305773,10291.0665596205,0.0,1.0
2022-04-27,82.9078,83.6959,82.77,82.8648,5952,82.0291283424686,82.8088759180489,81.892788771456,81.986584064141,6015.75605606575,0.0,1.0
2022-04-28,84.7549,85.195,83.96,83.96,5794,83.8566524470929,84.2920881887664,83.0701769391259,83.0701769391259,5856.0636069968,0.0,1.0
2022-04-29,81.505,84.9199,81.505,84.795,5626,80.6411954671683,84.0199037476522,80.6411954671683,83.8963274601379,5686.26404089817,0.0,1.0
2022-05-02,82.301,82.301,80.365,81.585,9799,81.4287593171391,81.4287593171391,79.5132773905771,80.720347612894,9903.96397738379,0.0,1.0
2022-05-03,82.0858,82.3738,81.7716,82.2352,9955,81.215840045137,81.5007877697495,80.9049699927993,81.3636566772797,10061.6350030468,0.0,1.0
2022-05-04,84.0998,84.0998,80.4642,81.2746,7786,83.2084953137815,83.2084953137815,79.611426051277,80.4132372874783,7869.40131930914,0.0,1.0
2022-05-05,80.6067,82.79,80.1732,82.79,3294,79.7524158108509,81.9125768078875,79.3235101211997,81.9125768078875,3329.28434957671,0.0,1.0
2022-05-06,79.3592,79.93,78.919,79.72,5505,78.5181370384407,79.0828875981936,78.082602356585,78.8751132156636,5563.96792483904,0.0,1.0
2022-05-09,75.116,78.108,75.03,78.07,11014,74.3199072291494,77.2801974792907,74.2348186724942,77.2426002100709,11131.9786964899,0.0,1.0
2022-05-10,75.6126,76.5,74.985,76.27,2505,74.8112441737417,75.689239350204,74.1902955905235,75.4616769312426,2531.83281593493,0.0,1.0
2022-05-11,74.0479,76.5024,74.04,75.09,5904,73.263127143529,75.6916139145758,73.2553108691386,74.2941827817885,5967.24189432329,0.0,1.0
2022-05-12,73.9962,74.3,72.71,73.02,7770,73.2119750693538,73.5125553427472,71.9394064464488,72.2461210111359,7853.22993206164,0.0,1.0
2022-05-13,76.9193,77.34,75.57,75.57,5968,76.1040955339889,76.5203368803239,74.7690956561427,74.7690956561427,6031.92744331324,0.0,1.0
2022-05-16,75.6539,76.4683,75.6539,76.35,2718,74.8521064689725,75.6578753124602,74.8521064689725,75.5408290769683,2747.11440866712,0.0,1.0
2022-05-17,77.3942,77.446,76.38,76.78,4142,76.5739624590531,76.6252134734105,75.5705111316155,75.966271860244,4186.3678736936,0.0,1.0
2022-05-18,74.0424,77.17,74.0259,76.28,12334,73.2576854335104,76.3521385706568,73.2413603034545,75.4715709494583,12466.1181444078,0.0,1.0
2022-05-19,74.3345,74.945,73.6,73.6,4770,73.5466897055914,74.1507195176606,72.8199740676473,72.8199740676473,4821.09482315753,0.0,1.0
2022-05-20,74.3672,74.96,72.5,74.87,4231,73.5790431451568,74.1655605449842,71.7316320639188,74.0765143810428,4276.32121525776,0.0,1.0
2022-05-23,75.5989,75.6805,74.55,74.55,5872,74.7976893687861,74.8784245574263,73.75990579814,73.75990579814,5934.89911982831,0.0,1.0
2022-05-24,73.422,73.94,72.9,73.94,7658,72.6438605434076,73.1563706869815,72.1273927925474,73.1563706869815,7740.03022132922,0.0,1.0
2022-05-25,75.2177,75.5365,73.7,73.82,2543,74.4205293944031,74.7359506951201,72.9189142498044,73.0376424683929,2570.23986064772,0.0,1.0
2022-05-26,77.3082,77.4258,76.11,76.11,3928,76.4888739023979,76.6052275566147,75.3033726397912,75.3033726397912,3970.07556925845,0.0,1.0
2022-05-27,79.1143,79.1143,78.01,78.01,2795,78.2758325323379,78.2758325323379,77.1832361007767,77.1832361007767,2824.93920979566,0.0,1.0
2022-05-31,78.163,79.668,78.163,79.668,1432,77.3346145794771,78.8236643209419,77.3346145794771,78.8236643209419,1447.33915865023,0.0,1.0
2022-06-01,78.1326,79.06,77.52,79.06,1614,77.3045367641013,78.2221080134265,76.6984292082067,78.2221080134265,1631.28868859041,0.0,1.0
2022-06-02,79.9889,79.9889,78.4162,78.4162,2143,79.1411633654841,79.1411633654841,77.5851311206989,77.5851311206989,2165.9551794605,0.0,1.0
2022-06-03,78.5078,78.91,78.2,78.2,1697,77.6757603275549,78.0736977401908,77.3712224468752,77.3712224468752,1715.17775993676,0.0,1.0
2022-06-06,78.6726,79.481,78.415,79.481,10679,77.8388137477498,78.638646180308,77.5839438385131,78.638646180308,10793.3902759957,0.0,1.0
2022-06-07,79.41,79.47,77.32,77.32,20919,78.5683986509765,78.6277627602708,76.5005488438925,76.5005488438925,21143.0781143883,0.0,1.0
2022-06-08,79.0076,79.6938,78.89,79.66,5273,78.1702633579762,78.8491908879384,78.0539097037594,78.8157491063693,5329.48280975045,0.0,1.0
2022-06-09,76.56,78.93,76.56,78.93,3372,75.7486034594983,78.0934857766223,75.7486034594983,78.0934857766223,3408.11986240822,0.0,1.0
2022-06-10,74.3358,74.59,74.01,74.59,3004,73.5479759279594,73.7994818710029,73.2256288144915,73.7994818710029,3036.17795571598,0.0,1.0
2022-06-13,70.1312,71.7921,70.01,71.53,8605,69.3879370289808,71.0312345144285,69.2680215282063,70.7719122969947,8697.17420403995,0.0,1.0
2022-06-14,69.6793,70.7758,69.3367,70.32,5754,68.9408263458127,70.0257054431656,68.6018572817424,69.5747360928934,5815.63513887808,0.0,1.0
2022-06-15,70.9828,71.0469,69.96,69.96,35078,70.2305116202309,70.2939322769936,69.2185514371277,69.2185514371277,35453.7451167128,0.0,1.0
2022-06-16,67.4299,68.7,66.03,68.7,5679,66.7152658883702,67.9719051419479,65.3302022783526,67.9719051419479,5739.83176115548,0.0,1.0
2022-06-17,68.6764,68.9891,67.89,68.2355,15791,67.9485552589588,68.2579412085642,67.1704896664752,67.5123279958281,15960.1485015683,0.0,1.0
2022-06-21,69.9618,70.5864,69.16,69.16,6947,69.2203323604066,69.83831273816,68.4270299798707,68.4270299798707,7021.41420051895,0.0,1.0
2022-06-22,69.8115,70.472,69.25,69.25,18351,69.0716252666244,69.7251251697723,68.5160761438121,68.5160761438121,18547.5704611664,0.0,1.0
2022-06-23,70.4402,70.4998,69.5046,69.85,8886,69.6936621918463,69.7526305404119,68.7679778475842,69.1097172367549,8981.18419257397,0.0,1.0
2022-06-24,73.2578,73.2578,72.7,72.7,2774,72.4814007643056,72.4814007643056,71.9295124282331,71.9295124282331,2803.71426403333,0.0,1.0
2022-06-27,73.1714,73.33,73.06,73.33,1222,72.3959164469218,72.552835575823,72.2856970839988,72.552835575823,1235.08970102694,0.0,1.0
2022-06-28,71.7486,72.504,71.67,72.11,2739,70.9881955351902,71.7355896712051,70.9104285520147,71.345765353506,2768.33935442945,0.0,1.0
2022-06-29,71.5159,71.5159,71.02,71.09,2682,70.7579617313105,70.7579617313105,70.2673173679933,70.3365754955033,2710.72878736027,0.0,1.0
2022-06-30,70.0924,71.01,69.6617,71.01,35140,69.3495482383038,70.2574233497776,68.923412873753,70.2574233497776,35516.4092422968,0.0,1.0
2022-07-01,71.5711,71.5711,69.871,70.84,2692,70.8125767118613,70.8125767118613,69.1304946750079,70.0892250401105,2720.83590438995,0.0,1.0
2022-07-05,72.1464,72.1464,70.1158,70.1158,9326,71.3817795798112,71.3817795798112,69.3727002409286,69.3727002409286,9425.89734187991,0.0,1.0
2022-07-06,71.7484,71.94,71.12,71.29,8101,70.9879976548259,71.1775670438389,70.3662575501505,70.5344558598176,8187.77550574406,0.0,1.0
2022-07-07,73.251,73.45,73.0214,73.0713,4367,72.4746728319189,72.6715637944116,72.2475061736861,72.2968773245825,4413.77800686141,0.0,1.0
2022-07-08,73.1556,73.696,72.9722,72.9722,789,72.380283898141,72.9149566425181,72.1988276040648,72.1988276040648,797.45153364178,0.0,1.0
2022-07-11,71.64,72.225,71.56,71.71,4825,70.8807464973675,71.4595465629867,70.8015943516418,70.9500046248775,4876.68396682078,0.0,1.0
2022-07-12,71.0676,71.5686,70.96,71.0125,2716,70.3144128947001,70.8101032073073,70.207953258699,70.2598968543315,2745.09298526119,0.0,1.0
2022-07-13,71.1652,71.37,70.2379,70.2379,1770,70.4109785124855,70.6136080055433,69.4935062033424,69.4935062033424,1788.95971425342,0.0,1.0
2022-07-14,70.4153,70.63,70.064,70.63,746,69.6690260864892,69.8814506575805,69.3214492265712,69.8814506575805,753.990930414155,0.0,1.0
2022-07-15,72.0602,72.0602,70.64,70.64,1957,71.2964931427918,71.2964931427918,69.8913446757962,69.8913446757962,1977.96280270845,0.0,1.0
2022-07-18,72.2404,73.355,72.09,73.355,1227,71.4747833510389,72.5775706213623,71.3259773170746,72.5775706213623,1240.14325954178,0.0,1.0
2022-07-19,74.4518,74.46,73.635,73.635,49586,73.6627465392617,73.6708596341986,72.8546031314023,72.8546031314023,50117.150503373,0.0,1.0
2022-07-20,75.4286,75.61,74.5755,74.71,1825,74.6291942385725,74.8086717290056,73.7851355445901,73.9182100895914,1844.54885791667,0.0,1.0
2022-07-21,75.8827,75.8827,74.53,74.53,2711,75.0784816057481,75.0784816057481,73.7401177617086,73.7401177617086,2740.03942674634,0.0,1.0
2022-07-22,74.6519,76.1,74.4461,76.09,3398,73.8607258437581,75.2934786215755,73.6571069488787,75.2835846033598,3434.39836668539,0.0,1.0
2022-07-25,74.7755,74.92,74.4111,74.689,8848,73.9830159089043,74.1259844721214,73.6224778851237,73.8974326513384,8942.77714786118,0.0,1.0
2022-07-26,73.5734,73.6438,73.36,73.609,4739,72.7936559791935,72.8633098674321,72.5825176304702,72.8288786840414,4789.76276036552,0.0,1.0
2022-07-27,75.5081,75.6,74.38,74.96,4383,74.7078516833875,74.7987777107898,73.5917074884729,74.1655605449842,4429.9493941089,0.0,1.0
2022-07-28,75.8896,75.96,75.0851,75.0851,2090,75.0853084783169,75.1549623665555,74.2893347128628,74.2893347128628,2112.3874592032,0.0,1.0
2022-07-29,77.0634,77.2461,76.23,76.23,5476,76.2466683364773,76.4274320492784,75.4221008583798,75.4221008583798,5534.65728545296,0.0,1.0
2022-08-01,76.9022,77.155,76.77,77.155,1824,76.08717676284,76.3372975433332,75.9563778420283,76.3372975433332,1843.5381462137,0.0,1.0
2022-08-02,77.3195,77.825,76.2,76.2,5338,76.5000541429817,77.000196763786,75.3924188037326,75.3924188037326,5395.17907044338,0.0,1.0
2022-08-03,78.6524,78.78,77.9989,77.9989,4893,77.8188278309541,77.9450755033866,77.1722537405572,77.1722537405572,4945.4123626226,0.0,1.0
2022-08-04,78.3791,78.5273,78.1879,78.1879,2637,77.5484243131186,77.6950536630755,77.3592506848342,77.3592506848342,2665.24676072671,0.0,1.0
2022-08-05,78.463,78.463,76.66,76.66,4310,77.6314351259485,77.6314351259485,75.8475436416554,75.8475436416554,4356.16743979223,0.0,1.0
2022-08-08,78.6058,79.03,78.6058,79.03,1166,77.7727217060689,78.1924259587794,77.7727217060689,78.1924259587794,1178.48984566073,0.0,1.0
2022-08-09,77.8953,78.34,77.8953,78.335,1854,77.0697517118425,77.5097387018952,77.0697517118425,77.5047916927873,1873.85949730274,0.0,1.0
2022-08-10,79.9739,80.02,79.5318,79.5318,16431,79.1263223381605,79.171933762135,78.6889077928439,78.6889077928439,16607.0039914678,0.0,1.0
2022-08-11,80.0196,80.6,79.76,80.59,14685,79.1715380014063,79.7457868186463,78.9146892885264,79.7358928004306,14842.3013580856,0.0,1.0
2022-08-12,81.3279,81.33,80.56,80.56,112308,80.4659724045681,80.4680501483934,79.7062107457835,79.7062107457835,113511.009936934,0.0,1.0
2022-08-15,81.4416,81.5198,80.03,80.03,3543,80.5784673916807,80.6558386141276,79.1818277803507,79.1818277803507,3580.95156361575,0.0,1.0
2022-08-16,81.41,81.7,80.56,80.56,6938,80.5472022941191,80.8341288223748,79.7062107457835,79.7062107457835,7012.31779519223,0.0,1.0
2022-08-17,80.1986,81.38,80.12,81.38,7982,79.3486409274676,80.5175202394719,79.2708739442921,80.5175202394719,8067.50081309087,0.0,1.0
2022-08-18,80.5176,80.7634,79.9564,80.01,7899,79.6642601085489,79.9074550762911,79.109007806283,79.1620397439193,7983.61174174451,0.0,1.0
2022-08-19,79.2688,79.335,79.13,79.18,3787,78.4286951137706,78.4941935143586,78.2913661409365,78.3408362320151,3827.56521913995,0.0,1.0
2022-08-22,77.6646,78.19,77.65,77.77,3654,76.8414967116059,77.3613284286595,76.827051445011,76.9457796635996,3693.14056264521,0.0,1.0
2022-08-23,77.962,78.47,77.962,78.2813,3745,77.1357448133413,77.6383609386995,77.1357448133413,77.451660814969,3785.11532761529,0.0,1.0
2022-08-24,78.6126,79.0098,77.66,77.66,3806,77.7794496384555,78.1724400419836,76.8369454632267,76.8369454632267,3846.76874149635,0.0,1.0
2022-08-25,79.5895,79.5895,79.045,79.045,2329,78.7459962779485,78.7459962779485,78.207266986103,78.207266986103,2353.94755621256,0.0,1.0
2022-08-26,77.07,77.86,77.07,77.8516,3908,76.2531983884997,77.034825827541,76.2531983884997,77.0265148522398,3949.86133519908,0.0,1.0
2022-08-29,76.59,77.0,76.2,76.2,4465,75.7782855141454,76.1839402609897,75.3924188037326,75.3924188037326,4512.82775375228,0.0,1.0
2022-08-30,75.8031,76.74,75.4146,76.74,8184,74.999725220751,75.9266957873811,74.6153426130705,75.9266957873811,8271.66457709041,0.0,1.0
2022-08-31,75.472,76.5335,75.472,76.5335,3683,74.6721342776287,75.7223843112267,74.6721342776287,75.7223843112267,3722.45120203128,0.0,1.0
2022-09-01,75.0229,75.0229,73.82,74.083,10918,74.2277939195611,74.2277939195611,73.0376424683929,73.2978551474662,11034.950373005,0.0,1.0
2022-09-02,74.59,75.995,74.3289,75.42,8004,73.7994818710029,75.1895914303105,73.5411490553906,74.620685382907,8089.73647055616,0.0,1.0
2022-09-06,73.8189,74.21,73.69,74.21,4425,73.0365541263892,73.4235091788057,72.9090202315887,73.4235091788057,4472.39928563356,0.0,1.0
2022-09-07,75.2959,75.35,74.068,74.068,6003,74.49790061685,74.551427255397,73.2830141201426,73.2830141201426,6067.30235291712,0.0,1.0
2022-09-08,76.2068,76.2068,75.355,75.8,3874,75.3991467361193,75.3991467361193,74.5563742645049,74.9966580751041,3915.49713729817,0.0,1.0
2022-09-09,77.9559,78.0175,76.93,76.93,5322,77.1297094622297,77.1906566144385,76.1146821334797,76.1146821334797,5379.00768319589,0.0,1.0
2022-09-12,78.7304,78.76,78.3188,78.73,4353,77.8960011730366,77.9252874669552,77.4887633832779,77.895605412308,4399.62804301986,0.0,1.0
2022-09-13,75.5167,76.59,75.4,76.26,4042,74.716360539053,75.7782855141454,74.6008973464756,75.4517829130269,4085.2967033968,0.0,1.0
2022-09-14,75.936,76.1325,75.29,75.54,7050,75.1312167228378,75.3256341807766,74.4920631461028,74.7394136014956,7125.51750592466,0.0,1.0
2022-09-15,75.6317,76.3,75.538,75.91,9065,74.8301417485337,75.4913589858898,74.7374347978524,75.1054922754769,9162.10158740524,0.0,1.0
2022-09-16,74.3513,74.3513,73.6652,74.13,5822,73.5633116561938,73.5633116561938,72.8844830664137,73.34435703308,5884.3635346799,0.0,1.0
2022-09-19,74.9382,74.97,74.35,74.35,3887,74.143991585274,74.1754545631999,73.5620254338257,73.5620254338257,3928.63638943675,0.0,1.0
2022-09-20,73.9209,74.4122,73.74,74.181,4040,73.1374731121895,73.6235662271275,72.9584903226672,73.3948165259802,4083.27527999087,0.0,1.0
2022-09-21,72.5164,74.18,72.5164,74.02,6247,71.7478582537926,73.3938271241586,71.7478582537926,73.2355228327072,6313.91600844132,0.0,1.0
2022-09-22,71.1699,71.62,70.96,71.4137,8904,70.4156287010469,70.8609584609361,70.207953258699,70.656844865146,8999.37700322739,0.0,1.0
2022-09-23,69.2984,70.46,68.75,70.46,7226,68.5639631919762,69.7132523479134,68.0213752330265,69.7132523479134,7303.40276564703,0.0,1.0
2022-09-26,68.4551,69.25,68.2622,69.25,3807,67.7303921573024,68.5168768564094,67.5395343154886,68.5168768564094,3847.73448667981,0.0008,1.0
2022-09-27,68.6412,68.84,68.0951,68.0951,3514,67.9145219881035,68.1112173688841,67.3742033389875,67.3742033389875,3551.59941849037,0.0,1.0
2022-09-28,70.6895,70.6895,69.53,69.5875,7565,69.9411374229769,69.9411374229769,68.7939126039876,68.8508038735796,7645.94467867947,0.0,1.0
2022-09-29,69.2628,69.44,68.6553,69.0722,10397,68.5295413477272,68.7048653994089,67.9284727168208,68.3409591566972,10508.2467712136,0.0,1.0
2022-09-30,68.692,70.24,68.692,69.57,3455,67.9647841880213,69.4963961067754,67.9647841880213,68.8334891393559,3491.96812489591,0.0,1.0
2022-10-03,70.217,70.44,69.61,69.61,35705,69.4736395989386,69.694278783617,68.8730656747243,68.8730656747243,36087.0396235625,0.0,1.0
2022-10-04,72.7556,72.7556,72.38,72.43,3927,71.9853644160892,71.9853644160892,71.6137407489806,71.6632114181911,3969.01847365159,0.0,1.0
2022-10-05,72.8126,73.215,71.3685,72.0652,22231,72.0417609789891,72.4399009247944,70.6129491108542,71.302273415632,22468.8692864142,0.0,1.0
2022-10-06,72.45,73.265,72.4409,73.265,6310,71.6829996858752,72.4893715940048,71.6739960240789,72.4893715940048,6377.51631493291,0.0,1.0
2022-10-07,70.1897,70.76,70.1399,70.76,16460,69.4466286135497,70.0108910665636,69.3973558270161,70.0108910665636,16636.1202129629,0.0,1.0
2022-10-10,68.84,69.89,68.57,69.72,28490,68.1112173688841,69.1501014223025,67.8440757551479,68.9819011469872,28794.8399068841,0.0,1.0
2022-10-11,67.5689,68.46,67.1503,68.26,9715,66.8535740162172,67.735240282885,66.4394055735877,67.5373576060434,9818.94944525724,0.0,1.0
2022-10-12,67.4954,67.74,67.1842,67.5178,2300,66.7808521324779,67.0228626462552,66.4729466873123,66.8030149922841,2324.6097502925,0.0,1.0
2022-10-13,68.59,68.74,65.34,65.97,7466,67.863864022832,68.0122760304632,64.6482705241558,65.2716009562069,7545.88538942776,0.0,1.0
2022-10-14,66.8575,69.19,66.8575,69.19,6061,66.1497053346915,68.4575120533569,66.1497053346915,68.4575120533569,6125.85204196647,0.0,1.0
2022-10-17,68.94,69.04,68.7,68.75,8415,68.2101587073049,68.3091000457257,67.9726994950949,68.0221701643053,8505.03958639626,0.0,1.0
2022-10-18,69.5908,70.53,69.28,70.5005,4331,68.8540689377475,69.7833259881957,68.5465592579356,69.7541382933616,4377.34122978993,0.0,1.0
2022-10-19,68.9712,69.6413,68.5682,68.94,3415,68.2410284048921,68.90403431365,67.8422948110563,68.2101587073049,3451.54012923865,0.0,1.0
2022-10-20,68.8216,70.1999,68.6563,69.5816,5970,68.0930121626146,69.4567206300686,67.929462130205,68.8449663346128,6033.8783518462,0.0,1.0
2022-10-21,69.746,69.79,68.06,68.06,6021,69.0076258949766,69.0511600838817,67.3394749292018,67.3394749292018,6085.4240463092,0.0,1.0
2022-10-24,69.881,69.881,69.35,69.5301,6666,69.1411967018447,69.1411967018447,68.6158181948302,68.7940115453261,6737.32547628253,0.0,1.0
2022-10-25,71.4287,71.5032,69.77,69.77,9075,70.6725117965835,70.746223093707,69.0313718161976,69.0313718161976,9172.10151474107,0.0,1.0
2022-10-26,71.2033,72.5396,71.2033,72.5396,4292,70.449498019783,71.7716511251002,70.449498019783,71.7716511251002,4337.9239340241,0.0,1.0
2022-10-27,70.9157,71.56,70.9157,71.45,7386,70.1649427304848,70.80242177393,70.1649427304848,70.6935863016671,7465.02939811323,0.0,1.0
2022-10-28,72.1779,72.1851,71.15,71.15,5254,71.4137803040322,71.4209040803985,70.3967622864047,70.3967622864047,5310.21722958122,0.0,1.0
2022-10-31,71.82,72.17,71.0,71.38,7634,71.0596692538241,71.405963938297,70.2483502787735,70.6243273647726,7715.68297118825,0.0,1.0
2022-11-01,71.84,72.96,71.84,72.56,7914,71.0794575215083,72.1876005118213,71.0794575215083,71.7918351581381,7998.67894078907,0.0,1.0
2022-11-02,69.6505,71.92,69.51,71.72,11167,68.9131369167847,71.1586105922449,68.7741243363035,70.9607279154033,11286.4856876158,0.0,1.0
2022-11-03,68.6307,69.4256,68.585,69.24,4810,67.9041331475693,68.6906178466763,67.858916955911,68.5069827225673,4861.46647778563,0.0,1.0
2022-11-04,68.2721,69.07,67.3,69.07,10814,67.5493295079923,68.3387824472519,66.5875207572036,68.3387824472519,10929.7086259405,0.0,1.0
2022-11-07,68.9679,69.0813,68.34,68.9706,20423,68.2377633407243,68.3499628184935,67.61651067678,68.2404347568616,20641.523882706,0.0,1.0
2022-11-08,69.8405,70.41,69.1448,69.1448,7017,69.1011254597842,69.6645963820907,68.4127905683907,68.4127905683907,7092.081138175,0.0,1.0
2022-11-09,67.8287,68.632,67.795,68.39,6787,67.1106236134344,67.9054193849688,67.0772803823866,67.6659813459904,6859.62016314575,0.0,1.0
2022-11-10,71.94,71.96,70.53,70.73,10898,71.1783988599291,71.1981871276133,69.7833259881957,69.9812086650373,11014.6074168207,0.0,1.0
2022-11-11,72.7693,72.9925,72.09,72.34,7038,71.9989193794529,72.2197564468081,71.3268108675603,71.5741642136123,7113.30583589506,0.0,1.0
2022-11-14,72.1768,72.775,72.1768,72.3645,2851,71.4126919493096,72.0045590357428,71.4126919493096,71.5984048415254,2881.50539047127,0.0,1.0
2022-11-15,73.1951,73.9025,72.9101,73.75,4218,72.4202115984487,73.1201226264374,72.1382287839494,72.9692370853457,4263.13214205816,0.0,1.0
2022-11-16,72.1354,72.6896,72.11,72.442,5034,71.3717302352034,71.9200631327315,71.3465991352445,71.6750843788015,5087.86325346628,0.0,1.0
2022-11-17,71.3468,71.71,70.92,70.92,4172,70.5914788404169,70.9508337815612,70.1691972080369,70.1691972080369,4216.63994705231,0.0,1.0
2022-11-18,71.6566,71.92,71.4,71.79,8149,70.8979991068445,71.1586105922449,70.6441156324567,71.0299868522979,8236.19341527549,0.0,1.0
2022-11-21,70.9579,71.428,70.7,71.26,8223,70.2066959752983,70.6718192072146,69.9515262635111,70.5055977586676,8310.98520724142,0.0,1.0
2022-11-22,72.0574,72.14,71.39,71.4793,4323,71.2945559912351,71.3762815367707,70.6342214986147,70.7225761138244,4369.25563065848,0.0,1.0
2022-11-23,72.7356,72.853,72.2629,72.31,18512,71.965576148405,72.0817332797111,71.4978804416899,71.5444818120861,18710.0763901804,0.0,1.0
2022-11-25,72.7291,72.86,72.39,72.39,7119,71.9591449614077,72.0886591734005,71.6236348828227,71.6236348828227,7195.17252710101,0.0,1.0
2022-11-28,71.7402,72.3674,71.69,72.32,9653,70.9807140657643,71.6012741403396,70.9310455138771,71.5543759459282,9756.2860519885,0.0,1.0
2022-11-29,71.6928,71.9774,71.5,71.7,6350,70.9338158713529,71.2154029204985,70.7430569708775,70.9409396477192,6417.94431059017,0.0,1.0
2022-11-30,74.3219,74.3219,71.592,71.72,12974,73.5350825997743,73.5350825997743,70.8340830022247,70.9607279154033,13112.8203914326,0.0,1.0
2022-12-01,74.3809,74.8336,73.99,74.7634,16894,73.5934579894426,74.0413654284736,73.2066962975557,73.9719086089022,17074.7639658442,0.0,1.0
2022-12-02,74.1745,74.4497,73.46,73.565,3392,73.389243066942,73.6615296302761,72.6823072039254,72.7861956092672,3428.29403173573,0.0,1.0
2022-12-05,72.36,73.355,72.125,73.355,6829,71.5939524812965,72.5784187985835,71.3614403360076,72.5784187985835,6902.06955858587,0.0,1.0
2022-12-06,71.3046,72.47,70.995,72.47,18497,70.5497255956033,71.7027879535594,70.2434032118525,71.7027879535594,18694.9158918089,0.0,1.0
2022-12-07,71.23,71.39,70.85,70.85,10016,70.4759153571414,70.6342214986147,70.0999382711423,70.0999382711423,10123.1701125781,0.0,1.0
2022-12-08,71.7,71.995,71.335,71.59,13934,70.9409396477192,71.2328165960605,70.5798037624832,70.8321041754563,14083.0922872068,0.0,1.0
2022-12-09,71.4857,72.165,71.36,71.36,7797,70.7289083594834,71.4010168713759,70.6045390970884,70.6045390970884,7880.42705349158,0.0,1.0
2022-12-12,72.1124,72.1124,71.301,71.72,9835,71.3489737273666,71.3489737273666,70.5461637074201,70.9607279154033,9940.23343222903,0.0,1.0
2022-12-13,72.6761,74.2901,72.32,73.93,15467,71.9067060520447,73.5036192541565,71.5543759459282,73.1473314945032,15632.4952207714,0.0,1.0
2022-12-14,72.2056,72.9565,71.845,72.26,5598,71.4411870547748,72.1841375649766,71.0844045884293,71.4950111428757,5657.89799223366,0.0,1.0
2022-12-15,70.48,71.1799,70.1219,70.74,7562,69.7338553189853,70.4263457465925,69.3795463861004,69.9911027988794,7642.91257900518,0.0,1.0
2022-12-16,69.8421,70.16,69.3673,70.16,16933,69.102708521199,69.4172430360387,68.632935046377,69.4172430360387,17114.18126161,0.0,1.0
2022-12-19,69.0641,69.3404,68.85,69.11,8846,68.3329449082851,68.6063198263418,68.1211115027261,68.3783589826202,8940.65123960325,0.0,1.0
2022-12-20,69.0689,69.2063,68.36,68.36,14339,68.3376940925293,68.4736394915195,67.6362989444642,67.6362989444642,14492.4257432366,0.0,1.0
2022-12-21,70.11,70.26,68.77,68.77,13716,69.3677723668283,69.5161843744595,68.0419584319895,68.0419584319895,13862.7597108748,0.0,1.0
2022-12-22,68.9794,69.547,68.02,69.38,15164,68.2491415946427,68.8107326315192,67.2998983938334,68.6455005963564,15326.2531536676,0.0,1.0
2022-12-23,69.35,69.35,68.23,68.23,5518,68.6158181948302,68.6158181948302,67.5076752045171,67.5076752045171,5577.04200091914,0.0,1.0
2022-12-27,69.0,69.475,68.97,68.97,9074,68.2794869031363,68.7495268492086,68.2498001697002,68.2498001697002,9169.75256255537,0.01007,1.0
2022-12-28,68.1615,69.25,68.1615,68.71,10838,67.449742703596,68.5268763484376,67.449742703596,67.9925151465869,10952.3670126708,0.0,1.0
2022-12-29,69.5978,69.68,68.19,68.19,8558,68.8710445447406,68.9523861943557,67.4779451003604,67.4779451003604,8648.30751932432,0.0,1.0
2022-12-30,69.41,69.41,68.7666,68.79,20649,68.6852055934303,68.6852055934303,68.0485241170031,68.0716797690833,20866.8967009264,0.0,1.0
2023-01-03,68.9331,70.15,68.4,70.15,103857,68.2132854875737,69.4174783515219,67.6857522344134,69.4174783515219,104952.941579162,0.0,1.0
2023-01-04,70.13,70.3211,69.5214,69.61,4414,69.3976871958978,69.5867916878861,68.7954423302565,68.8831171496713,4460.5783349261,0.0,1.0
2023-01-05,69.383,69.85,69.27,69.27,79197,68.6584875333378,69.1206110171605,68.5466675040616,68.5466675040616,80032.7191642823,0.0,1.0
2023-01-06,70.6741,70.8447,69.5684,69.5684,2526,69.9361055846514,70.104924142125,68.8419515459732,68.8419515459732,2552.65538604969,0.0,1.0
2023-01-09,71.2169,72.0607,71.2169,71.43,9641,70.4732375482894,71.3082264040701,70.4732375482894,70.6841123114642,9742.73577866391,0.0,1.0
2023-01-10,71.809,71.809,70.78,70.78,4013,71.0591547105408,71.0591547105408,70.040899753681,70.040899753681,4055.34681877173,0.0,1.0
2023-01-11,72.72,72.72,72.07,72.23,18317,71.9606418492185,71.9606418492185,71.3174292914353,71.4757585364281,18510.288482293,0.0,1.0
2023-01-12,73.5345,73.6301,72.61,72.61,2097,72.7666366620098,72.861238385893,71.8517904932859,71.8517904932859,2119.12840243317,0.0,1.0
2023-01-13,74.0922,74.0922,73.4222,73.4222,7657,73.3185130365878,73.3185130365878,72.6555093231805,72.6555093231805,7737.7997984887,0.0,1.0
2023-01-17,73.9349,74.2576,73.85,73.85,3907,73.1628555976043,73.4821858935991,73.07884214198,73.07884214198,3948.2282633793,0.0,1.0
2023-01-18,73.0242,74.5767,73.0242,74.53,10511,72.261665326261,73.7979537815816,72.261665326261,73.7517414331993,10621.9163748093,0.0,1.0
2023-01-19,72.7562,72.91,72.4501,72.77,4339,71.9964638408981,72.1486578276474,71.6935602040713,72.0101197382787,4384.78690422391,0.0,1.0
2023-01-20,74.3105,74.3105,72.76,72.76,2898,73.5345335002248,73.5345335002248,72.0002241604667,72.0002241604667,2928.58088233254,0.0,1.0
2023-01-23,75.4696,75.6336,75.05,75.15,9393,74.6815299244194,74.843817400537,74.2663114794258,74.3652672575463,9492.118781142,0.0,1.0
2023-01-24,75.3228,75.41,74.81,74.81,1918,74.5362628421385,74.6225522806596,74.0288176119366,74.0288176119366,1938.23952115728,0.0,1.0
2023-01-25,75.4592,75.4592,73.98,74.08,3675,74.6712385234948,74.6712385234948,73.2074846535366,73.3064404316571,3713.78010440721,0.0,1.0
2023-01-26,76.4556,76.4556,75.6976,76.1,3718,75.6572338966874,75.6572338966874,74.9071490985341,75.3053471496909,3757.23385800979,0.0,1.0
2023-01-27,76.7891,76.87,76.41,76.47,14185,75.9872514167192,76.0673066412187,75.6121100618644,75.6714835287367,14334.6859268071,0.0,1.0
2023-01-30,75.4592,76.17,75.4592,75.82,5131,74.6712385234948,75.3746161943753,74.6712385234948,75.0282709709536,5185.14441243901,0.0,1.0
2023-01-31,76.5987,76.5987,75.32,75.41,2494,75.7988396151778,75.7988396151778,74.5334920803511,74.6225522806596,2520.31770895009,0.0,1.0
2023-02-01,77.6914,77.6914,76.32,76.83,3761,76.8801294027004,76.8801294027004,75.523049861556,76.0277243299705,3800.68761161238,0.0,1.0
2023-02-02,78.8167,79.208,78.4,78.57,8059,77.9936787738902,78.3808927336757,77.5813300464622,77.749554869267,8144.04186705243,0.0,1.0
2023-02-03,77.9922,78.92,77.9922,78.86,5147,77.1777883832868,78.0959000926887,77.1777883832868,78.0365266258164,5201.31325098881,0.0,1.0
2023-02-06,77.2157,77.5797,76.79,76.79,1859,76.4093967661812,76.7695957985398,75.9881420187223,75.9881420187223,1878.6169290049,0.0,1.0
2023-02-07,78.5409,78.5409,77.0856,77.2841,4288,77.7207587378339,77.7207587378339,76.2806552988465,76.4770825184156,4333.24873134642,0.0,1.0
2023-02-08,78.0402,78.52,77.84,78.17,4669,77.2252871567846,77.7000769802067,77.0271776889874,77.353731756785,4718.26919931354,0.0,1.0
2023-02-09,77.4106,78.6219,77.41,78.6219,3111,76.602261577738,77.8009129181115,76.6016678430693,77.8009129181115,3143.82854552675,0.0,1.0
2023-02-10,76.9743,77.02,76.65,76.65,3338,76.1705175177984,76.2157403083994,75.8496039293536,75.8496039293536,3373.22394245204,0.0,1.0
2023-02-13,77.6409,77.9,77.3071,77.3071,5158,76.8301567347495,77.0865511558597,76.4998423473833,76.4998423473833,5212.4293274918,0.0,1.0
2023-02-14,78.229,78.485,77.6119,78.485,4306,77.4121156658761,77.6654424578646,76.8014595590946,77.6654424578646,4351.43867471495,0.0,1.0
2023-02-15,78.4252,78.4252,77.8283,78.0219,1771,77.6062669025485,77.6062669025485,77.0155998629473,77.2071782493886,1789.688316981,0.0,1.0
2023-02-16,77.4721,78.2299,77.4721,77.81,4722,76.6631193812821,77.4130062678792,76.6631193812821,76.9974909555513,4771.82847700975,0.0,1.0
2023-02-17,76.652,76.652,76.07,76.56,2489,75.851583044916,75.851583044916,75.2756604162548,75.7605437290452,2515.26494690328,0.0,1.0
2023-02-21,75.1659,75.4762,75.1659,75.4762,2378,74.3810012262675,74.6880610057753,74.3810012262675,74.6880610057753,2403.09362946403,0.0,1.0
2023-02-22,75.4724,75.83,74.78,74.78,9025,74.6843006862068,75.0381665487656,73.9991308785005,73.9991308785005,9120.2354944966,0.0,1.0
2023-02-23,76.2712,76.2712,75.5399,75.71,7146,75.4747594418332,75.4747594418332,74.7510958364381,74.919419615021,7221.40751730446,0.0,1.0
2023-02-24,75.5961,75.5961,75.0366,75.0366,2059,74.8067089837418,74.8067089837418,74.2530514051577,74.2530514051577,2080.7274108774,0.0,1.0
2023-02-27,75.6465,76.33,75.6465,76.1,6109,74.8565826959145,75.532945439368,74.8565826959145,75.3053471496909,6173.46466879554,0.0,1.0
2023-02-28,75.6693,75.8781,75.14,75.14,7410,74.879144613326,75.0857642780416,74.3553716797343,74.3553716797343,7488.19335337616,0.0,1.0
2023-03-01,75.4342,75.555,75.0701,75.25,3265,74.6464995789647,74.7660381589343,74.286201590828,74.4642230356668,3299.45361656858,0.0,1.0
2023-03-02,75.9104,75.99,75.3329,75.36,3440,75.1177269943745,75.1964957937584,74.5462573757287,74.5730743915993,3476.30028820702,0.0,1.0
2023-03-03,77.2219,77.2219,76.505,76.55,1563,76.4155320244247,76.4155320244247,75.7061180510789,75.7506481512331,1579.49341583359,0.0,1.0
2023-03-06,77.12,77.53,76.99,76.99,1985,76.3146960865199,76.7204147768139,76.1860535749633,76.1860535749633,2005.94653258457,0.0,1.0
2023-03-07,76.2542,76.9,76.2257,76.9,2164,75.4579369595527,76.0969933746548,75.4297345627884,76.0969933746548,2186.83541386046,0.0,1.0
2023-03-08,76.3463,76.3463,76.21,76.21,357,75.5490752312017,75.5490752312017,75.4141985056235,75.4141985056235,360.767210142414,0.0,1.0
2023-03-09,74.4668,76.1511,74.4668,76.1511,4147,73.6892013814271,75.3559135523105,73.6892013814271,75.3559135523105,4190.76084162631,0.0,1.0
2023-03-10,72.5807,74.17,72.44,73.14,2461,71.8227964502966,73.3955006319655,71.6835656704811,72.3762561173245,2486.96947944112,0.0,1.0
2023-03-13,71.7406,72.4,71.06,71.12,3502,70.9914689583064,71.6439833592329,70.3179759324184,70.3773493992907,3538.95453758749,0.0,1.0
2023-03-14,73.3224,73.8592,72.82,73.43,3690,72.5567514566163,73.0879460735671,72.0595976273389,72.6632278738739,3728.93839054764,0.0,1.0
2023-03-15,72.3921,72.3921,71.6104,72.3268,1766,71.6361658527614,71.6361658527614,70.8626285351935,71.5715477296487,1784.63555493418,0.0,1.0
2023-03-16,73.9894,73.9894,73.03,73.03,5216,73.2167864966799,73.2167864966799,72.267404761392,72.267404761392,5271.04136723483,0.0,1.0
2023-03-17,72.9712,73.5336,72.7901,73.5336,2851,72.2092187638571,72.7657460600067,72.0300098496809,72.7657460600067,2881.0849190925,0.0,1.0
2023-03-20,73.4573,73.4999,72.91,72.91,6088,72.6902428013008,72.7323979627801,72.1486578276474,72.1486578276474,6152.24306819893,0.0,1.0
2023-03-21,74.9293,74.9293,74.16,74.16,2847,74.1468718552344,74.1468718552344,73.3856050541535,73.3856050541535,2877.04270945505,0.0,1.0
2023-03-22,73.7448,75.35,73.7448,74.87,4650,72.9747406633972,74.5631788137873,72.9747406633972,74.0881910788089,4699.06870353565,0.0,1.0
2023-03-23,73.8707,74.92,73.43,73.84,1573,73.0993259880509,74.1376689678692,72.6632278738739,73.0689465641679,1589.59893992722,0.0,1.0
2023-03-24,73.9789,74.03,72.96,73.0,5190,73.2063961399773,73.2569625425969,72.1981357167076,72.2377180279558,5244.7670045914,0.0,1.0
2023-03-27,74.2334,74.5,73.94,74.27,3272,73.4582385952939,73.7220546997631,73.1679023422884,73.494456410086,3306.52748343412,0.0,1.0
2023-03-28,74.1533,74.29,73.84,74.16,2978,73.3789750170194,73.5142475657101,73.0689465641679,73.3856050541535,3009.42507508154,0.0,1.0
2023-03-29,75.262,75.2775,75.06,75.068,1754,74.4760977290413,74.4914358746499,74.2762070572379,74.2841235194875,1772.50892602183,0.0,1.0
2023-03-30,75.8296,75.85,75.664,75.85,8759,75.0377707256531,75.0579577043897,74.8738999570856,75.0579577043897,8851.42855360618,0.0,1.0
2023-03-31,76.9771,76.9771,76.43,76.43,1807,76.1732882795857,76.1732882795857,75.6319012174885,75.6319012174885,1826.06820371805,0.0,1.0
2023-04-03,77.039,77.18,76.67,77.18,5911,76.2345419062423,76.3740695533922,75.8693950849777,76.3740695533922,5973.37529174177,0.0,1.0
2023-04-04,76.2057,76.89,76.08,76.89,2652,75.4099434071643,76.0870977968428,75.2855559940668,76.0870977968428,2679.98498962936,0.0,1.0
2023-04-05,75.7557,75.7557,75.345,75.345,154732,74.9646424056221,74.9646424056221,74.5582310248813,74.5582310248813,156364.795405479,0.0,1.0
2023-04-06,75.78,75.88,75.01,75.3,4966,74.9886886597054,75.0876444378259,74.2267291681776,74.513700924727,5018.4032648942,0.0,1.0
2023-04-10,76.1954,76.2577,75.73,75.73,2452,75.3997509620179,75.4614004117869,74.9392107706451,74.9392107706451,2477.87450775686,0.0,1.0
2023-04-11,76.2877,76.6,76.12,76.28,5741,75.4910871452231,75.8001260402934,75.325138305315,75.4834675503078,5801.58138215014,0.0,1.0
2023-04-12,75.854,76.71,75.854,76.35,3828,75.0619159355145,75.9089773962259,75.0619159355145,75.5527365949922,3868.39462303967,0.0,1.0
2023-04-13,76.998,77.0059,76.02,76.025,3463,76.1939700372129,76.2017875436844,75.2261825271945,75.2311303161006,3499.54299362235,0.0,1.0
2023-04-14,76.83,76.83,76.6536,76.66,2211,76.0277243299705,76.0277243299705,75.8531663373659,75.8594995071657,2234.3313771005,0.0,1.0
2023-04-17,77.2219,77.2219,76.5,76.5,2683,76.4155320244247,76.4155320244247,75.7011702621729,75.7011702621729,2711.3121143196,0.0,1.0
2023-04-18,77.3423,77.3423,77.07,77.23,2207,76.5346747812818,76.5346747812818,76.2652181974597,76.4235474424524,2230.28916746305,0.0,1.0
2023-04-19,76.9475,77.137,76.7866,76.7866,1219,76.1439973692621,76.3315185688004,75.9847775222662,75.9847775222662,1231.86338701289,0.0,1.0
2023-04-20,76.5027,76.926,76.25,76.25,1276,75.7038420681821,76.1227218769662,75.4537808168717,75.4537808168717,1289.46487434656,0.0,1.0
2023-04-21,76.4001,76.426,76.2739,76.3261,1284,75.6023134398305,75.6279429863637,75.4774312478425,75.5290861640214,1297.54929362146,0.0,1.0
2023-04-24,76.4715,76.4715,76.04,76.04,909,75.6729678654086,75.6729678654086,75.2459736828186,75.2459736828186,918.592140110516,0.0,1.0
2023-04-25,75.0819,75.89,75.0819,75.79,903,74.2978783726463,75.0975400156379,74.2978783726463,74.9985842375174,912.528825654341,0.0,1.0
2023-04-26,74.9582,75.45,74.89,75.17,1977,74.1754700751112,74.6621345919078,74.107982234433,74.3850584131704,1997.86211330967,0.0,1.0
2023-04-27,76.6687,76.7,75.72,75.7206,2293,75.8681086598621,75.8990818184139,74.9293151928331,74.9299089275018,2317.19667466822,0.0,1.0
2023-04-28,77.4852,77.4852,76.35,76.35,1128,76.6760825882159,76.6760825882159,75.5527365949922,75.5527365949922,1139.90311776091,0.0,1.0
2023-05-01,77.5995,77.814,77.0,77.0,2545,76.7891890426076,77.0014491866761,76.1959491527753,76.1959491527753,2571.85588182758,0.0,1.0
2023-05-02,76.3996,76.3996,75.86,76.1,1347,75.6018186609399,75.6018186609399,75.0678532822018,75.3053471496909,1361.21409541129,0.0,1.0
2023-05-03,75.5718,76.37,75.5718,76.37,2123,74.7826627296585,75.5725277506163,74.7826627296585,75.5725277506163,2145.4027650766,0.0,1.0
2023-05-04,74.6803,74.9,74.58,74.9,1356,73.9004719677144,74.1178778122451,73.8012193222595,74.1178778122451,1370.30906709556,0.0,1.0
2023-05-05,76.1447,76.2235,75.2,75.2,2112,75.3495803825108,75.4275575356697,74.4147451466065,74.4147451466065,2134.28668857361,0.0,1.0
2023-05-08,76.56,76.62,75.83,75.83,2837,75.7605437290452,75.8199171959175,75.0381665487656,75.0381665487656,2866.93718536143,0.0,1.0
2023-05-09,76.37,76.37,76.36,76.36,1102,75.5725277506163,75.5725277506163,75.5626321728042,75.5626321728042,1113.62875511748,0.0,1.0
2023-05-10,76.9694,76.9694,76.35,76.55,2221,76.1656686846705,76.1656686846705,75.5527365949922,75.7506481512331,2244.43690119412,0.0,1.0
2023-05-11,77.1155,77.1823,77.1099,77.1099,2363,76.3102430765045,76.376345536289,76.3047015529297,76.3047015529297,2387.9353433236,0.0,1.0
2023-05-12,77.0563,77.0563,76.47,76.47,576,76.2516612558572,76.2516612558572,75.6714835287367,75.6714835287367,582.078187792802,0.0,1.0
2023-05-15,77.7703,77.796,76.91,76.91,1635,76.9582055116374,76.9836371466144,76.1068889524669,76.1068889524669,1652.2531893077,0.0,1.0
2023-05-16,77.2137,77.46,77.2137,77.33,2553,76.4074176506188,76.6511457321296,76.4074176506188,76.5225032205729,2579.94030110248,0.0,1.0
2023-05-17,78.5945,78.67,77.54,77.54,1057,77.7737990349065,77.8485106473875,76.730310354626,76.730310354626,1068.15389669617,0.0,1.0
2023-05-18,79.84,79.93,78.2,78.2,24475,79.0062932513972,79.0953534517056,77.3834184902212,77.3834184902212,24733.2702191473,0.0,1.0
2023-05-19,79.32,79.68,79.261,79.68,1728,78.4917232051706,78.8479640064044,78.4333392960795,78.8479640064044,1746.23456337841,0.0,1.0
2023-05-22,79.7664,80.0304,79.38,79.38,1542,78.9334617987005,79.1947050529386,78.5510966720429,78.5510966720429,1558.27181523698,0.0,1.0
2023-05-23,78.7628,79.63,78.6075,79.27,3311,77.9403416094833,78.7984861173441,77.7866632860622,78.4422453161104,3345.93902739925,0.0,1.0
2023-05-24,78.4751,78.4751,78.1689,78.38,1107,77.6556458358306,77.6556458358306,77.3526432432257,77.5615388908381,1118.68151716429,0.0,1.0
2023-05-25,79.3239,79.3239,79.07,79.07,1942,78.4955824805173,78.4955824805173,78.2443337598694,78.2443337598694,1962.49277898198,0.0,1.0
2023-05-26,80.6178,80.85,79.72,79.73,4812,79.7759712936183,80.0057466104141,78.8875463176526,78.8974418954646,4862.77819385237,0.0,1.0
2023-05-30,80.3772,81.0,80.32,81.0,1956,79.5378836914604,80.1541802775948,79.4812809863755,80.1541802775948,1976.64051271306,0.0,1.0
2023-05-31,80.1911,80.1911,79.74,79.75,1694,79.3537269883782,79.3537269883782,78.9073374732767,78.9172330510887,1711.87578146008,0.0,1.0
2023-06-01,81.1653,81.395,80.0468,80.0468,21590,80.317754178828,80.5450556011707,79.2109338005503,79.2109338005503,21817.8265181365,0.0,1.0
2023-06-02,82.1118,82.1925,81.6644,82.0,12515,81.2543706187384,81.3342279316816,80.8116424674273,81.1437380587997,12647.0634031717,0.0,1.0
2023-06-05,81.9357,82.2508,81.71,82.03,4149,81.0801094934682,81.3919191503259,80.8567663022503,81.1734247922358,4192.78194644503,0.0,1.0
2023-06-06,82.2986,82.42,82.08,82.3993,4346,81.4392200122675,81.5593523269057,81.2229026812961,81.5388684808348,4391.86077108944,0.0,1.0
2023-06-07,81.1861,82.88,81.1861,82.88,3950,80.338336980677,82.01454890626,80.338336980677,82.01454890626,3991.6820169819,0.0,1.0
2023-06-08,81.887,82.0014,81.17,81.25,9986,81.0319180295235,81.1451234396934,80.3224051003996,80.401569722896,10091.376359894,0.0,1.0
2023-06-09,82.0365,82.5399,81.9633,81.9633,2147,81.1798569178137,81.6780003048722,81.1074212882295,81.1074212882295,2169.6560229013,0.0,1.0
2023-06-12,82.8874,82.8874,82.41,82.41,3055,82.0218716338409,82.0218716338409,81.5494567490937,81.5494567490937,3087.23761060245,0.0,1.0
2023-06-13,83.3516,83.548,83.34,83.36,1693,82.4812243558762,82.6755735041048,82.4697454856142,82.4895366412383,1710.86522905072,0.0,1.0
2023-06-14,83.4591,83.7,83.28,83.7,3514,82.5876018173557,82.825986286848,82.4103720187419,82.825986286848,3551.08116649984,0.0,1.0
2023-06-15,84.5782,84.5782,83.49,83.49,3177,83.6950159303021,83.6950159303021,82.618179152795,82.618179152795,3210.52500454468,0.0,1.0
2023-06-16,84.1249,85.31,84.1249,85.31,4393,83.2464493880819,84.4191743145878,83.2464493880819,84.4191743145878,4439.35673432949,0.0,1.0
2023-06-20,84.02,84.0612,83.3215,83.49,3177,83.1426447768335,83.1834145574192,82.4514386666619,82.618179152795,3210.52500454468,0.0,1.0
2023-06-21,83.37,83.4702,83.2156,83.3796,1811,82.4994322190504,82.5985859087271,82.3466444976323,82.5089319737499,1830.1104133555,0.0,1.0
2023-06-22,83.6874,83.77,83.39,83.44,4396,82.8135178588048,82.8952553315323,82.5192233746745,82.5687012637347,4442.38839155757,0.0,1.0
2023-06-23,83.1899,83.3798,82.79,83.0,8407,82.3212128626554,82.5091298853062,81.9254887059516,82.1332958400046,8495.71410551057,0.0,1.0
2023-06-26,82.7724,83.3819,82.7724,82.94,2353,81.9080724890024,82.5112079566467,81.9080724890024,82.0739223731323,2377.82981922997,0.0,1.0
2023-06-27,83.7408,83.9,83.17,83.1905,9260,82.8663602443211,83.023897843089,82.3015206628094,82.3218065973241,9357.7153106968,0.0,1.0
2023-06-28,83.838,84.199,83.73,83.73,2793,82.9625452606543,83.3197756196692,82.8556730202841,82.8556730202841,2822.47287934947,0.0,1.0
2023-06-29,84.2844,84.39,84.08,84.33,5338,83.4042838541841,83.5087811558793,83.2020182437058,83.449407689007,5394.32876117705,0.0,1.0
2023-06-30,85.3587,85.58,84.98,84.98,1873,84.4673657785325,84.6863549155131,84.0926202467902,84.0926202467902,1892.76466273597,0.0,1.0
2023-07-03,85.4097,85.4097,85.2,85.3,2543,84.517833225374,84.517833225374,84.3103229586553,84.4092787367758,2569.83477700885,0.0,1.0
2023-07-05,85.5142,85.5142,84.97,85.35,1182,84.6212420135099,84.6212420135099,84.0827246689782,84.458756625836,1194.47294786648,0.0,1.0
2023-07-06,84.4797,84.7,84.0759,84.7,62945,83.5975444888534,83.8155440680529,83.1979610568029,83.8155440680529,63609.2214073229,0.0,1.0
2023-07-07,84.589,85.2142,84.57,84.62,5667,83.7057031543391,84.3243746791484,83.6869015564962,83.7363794455565,5726.80050385731,0.0,1.0
2023-07-10,85.1772,85.1799,84.74,84.76,1767,84.2877610412438,84.2904328472531,83.855126379301,83.8749175349252,1785.64610734355,0.0,1.0
2023-07-11,86.45,86.46,85.42,85.42,11106,85.5472701851614,85.5571657629734,84.5280256705204,84.5280256705204,11223.19505838,0.0,1.0
2023-07-12,86.9006,87.1889,86.54,86.8631,2769,85.9931649213723,86.2784544296937,85.6363303854698,85.9560565045771,2798.21962152478,0.0,1.0
2023-07-13,87.8301,87.87,87.46,87.51,7005,86.9129588790022,86.9524422344723,86.5467235441783,86.5962014332386,7078.91962758435,0.0,1.0
2023-07-14,87.5768,87.9799,87.5768,87.9799,612,86.6623038930231,87.0611946346267,86.6623038930231,87.0611946346267,618.458074529852,0.0,1.0
2023-07-17,88.5766,88.69,87.51,87.51,3403,87.6516637626717,87.7638796150603,86.5962014332386,86.5962014332386,3438.9098490606,0.0,1.0
2023-07-18,89.2436,89.2436,88.32,88.36,72601,88.3116988027353,88.3116988027353,87.3977432360145,87.4373255472627,73367.1154721272,0.0,1.0
2023-07-19,89.4158,89.74,89.2013,89.63,9559,88.4821006526588,88.8029152853254,88.2698405085904,88.6940639293929,9659.87048109618,0.0,1.0
2023-07-20,88.1836,88.69,88.0868,88.6059,3024,87.2627675546582,87.7638796150603,87.1669783614375,87.680657805661,3055.91048591221,0.0,1.0
2023-07-21,87.9581,88.87,87.9581,88.87,2248,87.0396222749965,87.9420000156772,87.0396222749965,87.9420000156772,2271.72181624691,0.0,1.0
2023-07-24,88.0145,88.09,87.7144,87.7441,8223,87.0954333338564,87.1701449463374,86.7984670437168,86.8278569098186,8309.77246218788,0.0,1.0
2023-07-25,88.1598,88.415,88.09,88.1,3924,87.2392160794655,87.491751225229,87.1701449463374,87.1800405241494,3965.40765433847,0.0,1.0
2023-07-26,88.0626,88.1599,87.82,87.82,1040,87.1430310631324,87.2393150352436,86.9029643454121,86.9029643454121,1050.974505737,0.0,1.0
2023-07-27,87.274,88.6105,87.1701,88.6105,4842,86.3626657968742,87.6852097714545,86.259850743407,87.6852097714545,4893.09476613325,0.0,1.0
2023-07-28,88.5752,88.5752,88.26,88.5134,857,87.650278381778,87.650278381778,87.3383697691422,87.5891237108995,866.043414823666,0.0,1.0
2023-07-31,89.2714,89.2714,89.03,89.16,1557,88.3392085090528,88.3392085090528,88.10032926067,88.2289717722266,1573.43010137742,0.0,1.0
2023-08-01,89.3179,89.3465,88.91,88.91,1491,88.3852229458788,88.4135242984213,87.9815823269254,87.9815823269254,1506.7336423595,0.0,1.0
2023-08-02,87.4561,87.905,87.3,87.83,2758,86.5428642688316,86.9870767568145,86.3883942991855,86.9128599232241,2787.10354502179,0.0,1.0
2023-08-03,87.7691,88.0,86.99,86.99,532,86.8525958543487,87.0810847460289,86.081631387012,86.081631387012,537.613881780853,0.0,1.0
2023-08-04,87.3411,88.295,87.33,87.545,1617,86.429065123993,87.3730042914844,86.4180810326217,86.6308359555807,1634.06324593917,0.0,1.0
2023-08-07,88.2227,88.23,87.63,87.89,3362,87.3014592639033,87.3086830357061,86.7149483669831,86.9722333900964,3397.47720027674,0.0,1.0
2023-08-08,87.3406,87.3406,86.8749,87.0,1978,86.4285703451024,86.4285703451024,85.9677332863953,86.0915269648241,1998.87266571904,0.0,1.0
2023-08-09,86.402,87.0103,86.29,87.0103,3839,85.4997714116636,86.1017194099705,85.3889409401686,86.1017194099705,3879.51069954265,0.0,1.0
2023-08-10,86.6349,87.0839,86.51,87.0839,1661,85.7302394189062,86.1745508626672,85.6066436520337,86.1745508626672,1678.52755195112,0.0,1.0
2023-08-11,86.2466,86.31,85.9,85.9,2240,85.3459941324643,85.4087320957927,85.0030134054987,85.0030134054987,2263.63739697201,0.0,1.0
2023-08-14,86.8257,86.8257,85.62,85.62,1980,85.9190470435601,85.9190470435601,84.7259372267613,84.7259372267613,2000.89377053776,0.0,1.0
2023-08-15,85.9151,86.17,85.9151,86.16,952,85.0179557279949,85.270194006424,85.0179557279949,85.260298428612,962.045893713104,0.0,1.0
2023-08-16,85.3304,85.41,85.3304,85.39,3642,84.4393612933244,84.5181300927083,84.4393612933244,84.4983389370842,3680.43187489824,0.0,1.0
2023-08-17,84.6931,85.39,84.6931,85.1,1524,83.8087161193625,84.4983389370842,83.8087161193625,84.2113671805348,1540.08187186846,0.0,1.0
2023-08-18,84.8329,84.8329,83.38,83.38,4694,83.947056297175,83.947056297175,82.5093277968624,82.5093277968624,4743.5330095476,0.0,1.0
2023-08-21,86.0562,86.08,85.3,85.55,2626,85.1575823309229,85.1811338061156,84.4092787367758,84.656668182077,2653.71062698594,0.0,1.0
2023-08-22,85.8542,86.66,85.8533,86.47,7392,84.9576916591195,85.7550773192144,84.9568010571164,85.5670613407855,7470.00341000764,0.0,1.0
2023-08-23,86.739,86.915,86.4,86.4,5704,85.8332523839296,86.0074145534217,85.4977922961012,85.4977922961012,5764.19094300373,0.0,1.0
2023-08-24,85.7214,86.4847,85.7214,86.4847,1038,84.8262783857755,85.5816078401692,84.8262783857755,85.5816078401692,1048.95340091828,0.0,1.0
2023-08-25,86.3808,86.55,85.7321,85.7321,2051,85.478792786702,85.6462259632819,84.8368666540344,84.8368666540344,2072.6429916025,0.0,1.0
2023-08-28,87.1329,87.1329,86.81,86.8481,2343,86.2230391939462,86.2230391939462,85.9035109863951,85.9412131378591,2367.72429513635,0.0,1.0
2023-08-29,88.3108,88.3108,86.94,86.94,2379,87.3886393044274,87.3886393044274,86.0321534979518,86.0321534979518,2404.1041818734,0.0,1.0
2023-08-30,88.704,88.93,88.4945,88.4945,1817,87.7777334239972,88.0013734825495,87.5704210688347,87.5704210688347,1836.17372781167,0.0,1.0
2023-08-31,88.9015,89.0532,88.9015,88.94,1027,87.9731710857851,88.1232870011939,87.9731710857851,88.0112690603615,1037.83732441529,0.0,1.0
2023-09-01,89.35,89.56,89.2017,89.56,10776,88.4169877506555,88.6247948847085,88.2702363317028,88.6247948847085,10889.7127632904,0.0,1.0
2023-09-05,89.1728,89.38,89.1728,89.32,2100,88.241638111826,88.4466744840917,88.241638111826,88.3873010172194,2122.16005966126,0.0,1.0
2023-09-06,88.7493,88.8688,88.455,88.8688,1423,87.8225603914858,87.9408125463397,87.5313335364772,87.9408125463397,1438.01607852284,0.0,1.0
2023-09-07,88.4613,88.52,88.3791,88.47,1011,87.5375677504987,87.5956547922555,87.4562261008837,87.5461769031952,1021.66848586549,0.0,1.0
2023-09-08,88.72,88.84,88.66,88.84,3275,87.7935663484965,87.912313282241,87.7341928816242,87.912313282241,3309.5591406622,0.0,1.0
2023-09-11,88.9648,88.9648,88.78,88.8942,1615,88.0358100933354,88.0358100933354,87.8529398153687,87.9659473139823,1632.04214112044,0.0,1.0
2023-09-12,88.7882,89.1209,88.7882,88.83,1817,87.8610541891746,88.1902800629815,87.8610541891746,87.902417704429,1836.17372781167,0.0,1.0
2023-09-13,88.7095,88.8099,88.56,88.8099,630,87.7831759917938,87.8825275930268,87.6352371035037,87.8825275930268,636.648017898378,0.0,1.0
2023-09-14,89.0737,89.15,89.0,89.0,4185,88.1435729357086,88.2190761944146,88.0706425272338,88.0706425272338,4229.16183318208,0.0,1.0
2023-09-15,88.0331,88.62,87.99,88.62,3335,87.1138391085868,87.694610570376,87.0711891682169,87.694610570376,3370.19228522395,0.0,1.0
2023-09-18,88.113,88.15,87.8401,87.8724,2168,87.1929047753051,87.2295184132097,86.9228544568143,86.9548171731472,2190.87762349791,0.0,1.0
2023-09-19,87.8818,87.9884,87.8818,87.9884,825,86.9641190162905,87.069605875767,86.9641190162905,87.069605875767,833.705737724067,0.0,1.0
2023-09-20,87.0595,88.22,87.056,88.22,3721,86.1504056528058,87.298787457894,86.1469422005715,87.298787457894,3760.26551523788,0.0,1.0
2023-09-21,85.5711,86.34,85.5711,86.34,2051,84.6775478512604,85.4384188292289,84.6775478512604,85.4384188292289,2072.6429916025,0.0,1.0
2023-09-22,85.6705,86.19,85.6705,86.17,1781,84.7759098947122,85.2899851620481,84.7759098947122,85.270194006424,1799.79384107462,0.0,1.0
2023-09-25,86.1481,86.16,85.27,85.27,3410,85.2485226910156,85.260298428612,84.3795920033396,84.3795920033396,3445.98371592614,0.0,1.0
2023-09-26,84.9397,85.09,84.9397,85.09,2048,84.0527410682077,84.2014716027228,84.0527410682077,84.2014716027228,2069.61133437441,0.0,1.0
2023-09-27,85.14,85.27,84.68,85.02,4040,84.250949491783,84.3795920033396,83.7957529124288,84.1322025580384,4082.63173382452,0.0,1.0
2023-09-28,85.8016,86.045,85.09,85.09,884,84.9056409198281,85.1464992837734,84.2014716027228,84.2014716027228,893.328329876455,0.0,1.0
2023-09-29,85.5139,85.5391,85.42,85.46,8839,84.6209451461755,84.6458820022619,84.5280256705204,84.5676079817686,8932.27274635518,0.0,1.0
2023-10-02,85.441,85.563,85.2475,85.563,3990,84.5488063839257,84.6695324332327,84.3573269532625,84.6695324332327,4032.10411335639,0.0,1.0
2023-10-03,83.9564,83.97,83.8845,83.8845,2189,83.0797089019489,83.0931668877733,83.0085596974803,83.0085596974803,2212.09922409452,0.0,1.0
2023-10-04,84.5429,84.5429,83.94,84.31,3440,83.6600845406256,83.6600845406256,83.0634801543371,83.429616533383,3476.30028820701,0.0,1.0
2023-10-05,84.6441,84.72,84.03,84.25,43792,83.7602277880835,83.8353352236769,83.1525403546456,83.3702430665107,44254.1111108028,0.0,1.0
2023-10-06,86.149,86.24,85.7695,85.7695,2155,85.2494132930187,85.3394630511084,84.8738761150515,84.8738761150515,2177.7404421762,0.0,1.0
2023-10-09,86.5878,86.6,86.15,86.15,3173,85.6836312474114,85.6957038523421,85.2504028507999,85.2504028507999,3206.48279490723,0.0,1.0
2023-10-10,87.237,87.7643,87.06,87.06,2495,86.3260521589696,86.847845976999,86.1509004316964,86.1509004316964,2521.32826135945,0.0,1.0
2023-10-11,87.6194,87.63,87.068,87.63,3892,86.7044590545024,86.7149483669831,86.158816893946,86.7149483669831,3933.06997723887,0.0,1.0
2023-10-12,87.0005,87.79,86.62,87.7879,2583,86.0920217437147,86.8732776119759,85.7154950079662,86.8711995406354,2610.25687338335,0.0,1.0
2023-10-13,86.2194,87.2702,86.2194,87.2702,906,85.3190781608155,86.3589054773056,85.3190781608155,86.3589054773056,915.56048288243,0.0,1.0
2023-10-16,87.1829,87.28,86.66,86.66,1276,86.2725170830064,86.3686031435614,85.7550773192144,85.7550773192144,1289.46487434656,0.0,1.0
2023-10-17,86.9995,87.3192,86.9995,87.3192,740,86.0910321859335,86.4073938085847,86.0910321859335,86.4073938085847,747.808782928253,0.0,1.0
2023-10-18,85.7567,86.1657,85.7567,86.15,937,84.861209775452,85.2659389079648,84.861209775452,85.2504028507999,946.887607572667,0.0,1.0
2023-10-19,85.01,86.07,84.92,85.695,3038,84.1223069802264,85.1712382283035,84.0332467799179,84.8001540603517,3070.05821964329,0.0,1.0
2023-10-20,83.9434,84.89,83.9,84.71,1313,83.0668446507932,84.0035600464818,83.023897843089,83.8254396458649,1326.85531349297,0.0,1.0
2023-10-23,83.9486,84.35,83.22,83.22,1635,83.0719903512555,83.4691988446311,82.3509985518696,82.3509985518696,1652.2531893077,0.0,1.0
2023-10-24,84.88,84.93,84.19,84.19,5883,83.9936644686697,84.04314235773,83.3108695996384,83.3108695996384,5945.07982427962,0.0,1.0
2023-10-25,83.11,84.08,83.09,83.87,2628,82.2421471959371,83.2020182437058,82.222356040313,82.9942111096528,2655.73173180466,0.0,1.0
2023-10-26,82.2127,82.2127,82.1,82.1132,1102,81.354216998862,81.354216998862,81.2426938369202,81.2557559996321,1113.62875511748,0.0,1.0
2023-10-27,81.7277,82.5,81.7277,82.24,1602,80.8742814749776,81.6385169494021,80.8742814749776,81.3812319262889,1618.90495979873,0.0,1.0
2023-10-30,82.8742,82.8742,82.1932,82.1932,1996,82.008809471129,82.008809471129,81.3349206221285,81.3349206221285,2017.06260908756,0.0,1.0
2023-10-31,83.3833,83.3833,82.76,82.76,2001,82.5125933375404,82.5125933375404,81.8958019725154,81.8958019725154,2022.11537113437,0.0,1.0
2023-11-01,84.51,84.51,83.56,83.56,3763,83.6275280896239,83.6275280896239,82.6874481974793,82.6874481974793,3802.70871643111,0.0,1.0
2023-11-02,86.1091,86.1091,85.73,85.88,6363,85.2099299375486,85.2099299375486,84.8347885826939,84.9832222498746,6430.14498077362,0.0,1.0
2023-11-03,87.4506,87.7,86.86,86.87,3045,86.537421701035,86.7842174116675,85.9529888754554,85.9628844532674,3077.13208650883,0.0,1.0
2023-11-06,87.3027,87.3794,86.92,87.305,8371,86.3910661051948,86.4669651870132,86.0123623423277,86.3933420880916,8459.33421877353,0.0,1.0
2023-11-07,87.4295,87.6088,87.05,87.05,6194,86.5165420318516,86.6939697420216,86.1410048538843,86.1410048538843,6259.36162359135,0.0,1.0
2023-11-08,87.5045,87.6029,87.3101,87.519,3061,86.5907588654419,86.6881313511125,86.3983888327757,86.6051074532694,3093.30092505863,0.0,1.0
2023-11-09,87.0671,88.08,87.0671,87.7119,5914,86.1579262919429,87.1602493685253,86.1579262919429,86.7959931492638,5976.40694896985,0.0,1.0
2023-11-10,88.6105,88.66,87.26,87.26,4939,87.6852097714545,87.7341928816242,86.3488119879373,86.3488119879373,4991.11834984141,0.0,1.0
2023-11-13,88.7736,88.95,88.7736,88.95,2676,87.846606645569,88.0211646381736,87.846606645569,88.0211646381736,2704.23824745406,0.0,1.0
2023-11-14,90.4145,90.47,90.0,90.0,1955,89.4703720087481,89.525292465605,89.0602003084387,89.0602003084387,1975.6299603037,0.0,1.0
2023-11-15,90.6056,91.01,90.6056,90.93,1918,89.6594765007364,90.0596536674556,89.6594765007364,89.9804890449592,1938.23952115728,0.0,1.0
2023-11-16,90.1362,90.3142,89.79,90.3,4177,89.1949780782388,89.3711193632933,88.8523931743857,89.3570676428001,4221.07741390718,0.0,1.0
2023-11-17,90.5849,90.6325,90.48,90.59,4976,89.6389926546654,89.6860956050508,89.535188043417,89.6440393993496,5028.50878898782,0.0,1.0
2023-11-20,91.4289,91.605,90.45,90.45,6441,90.4741794220023,90.6484405472725,89.5055013099809,89.5055013099809,6508.9680687039,0.0,1.0
2023-11-21,91.4317,92.2,91.2911,91.59,6848,90.4769501837897,91.2372274270894,90.3378183597523,90.6335971805544,6920.26289931443,0.0,1.0
2023-11-22,92.1454,92.2,91.91,92.1522,7431,91.1831975722356,91.2372274270894,90.95025567054,91.1899265651478,7509.41495397277,0.0,1.0
2023-11-24,92.4199,92.63,92.14,92.14,4523,91.4548311831764,91.6627372730075,91.1778539602171,91.1778539602171,4570.72854754661,0.0,1.0
2023-11-27,92.2978,95.13,92.1676,94.43,6965,91.3340061780912,94.1366317260197,91.2051657549784,93.4439412791763,7038.49753120985,0.0,1.0
2023-11-28,92.211,92.56,92.0001,92.56,21246,91.2481125626827,91.5934682283232,91.0394148266266,91.5934682283232,21470.1964893158,0.0,1.0
2023-11-29,92.4322,93.0091,92.4322,92.88,5278,91.4670027438852,92.0378786278623,91.4670027438852,91.9101267183087,5333.6956166153,0.0,1.0
2023-11-30,92.9939,93.03,92.3465,93.03,52244,92.022837349588,92.0585603854895,91.3821976420359,92.0585603854895,52795.3000747347,0.0,1.0
2023-12-01,93.6502,93.74,92.9972,93.07,2672,92.6722841213927,92.7611464101449,92.0261028902659,92.0981426967377,2700.19603781661,0.0,1.0
2023-12-04,92.8536,93.05,92.5,93.05,10544,91.8840023928849,92.0783515411135,91.5340947614509,92.0783515411135,10655.2646043183,0.0,1.0
2023-12-05,92.4686,92.655,92.4382,92.5653,3177,91.503022647121,91.6874762175376,91.4729400905724,91.5987128845636,3210.52500454468,0.0,1.0
2023-12-06,91.7614,92.51,91.7614,92.25,4806,90.803207384253,91.5439903392629,90.803207384253,91.2867053161497,4856.7148793962,0.0,1.0
2023-12-07,92.7145,92.74,92.15,92.2814,1779,91.7463549055193,91.77158862894,91.1877495380292,91.3177774304795,1797.7727362559,0.0,1.0
2023-12-08,93.4956,93.5931,92.74,92.74,6691,92.5192984884184,92.6157803720859,91.77158862894,91.77158862894,6761.60617104452,0.0,1.0
2023-12-11,93.9189,93.9449,93.47,93.47,3278,92.9381782972025,92.9639067995138,92.4939658092196,92.4939658092196,3312.59079789029,0.0,1.0
2023-12-12,94.5554,94.5554,93.8554,93.87,10221,93.5680318249394,93.5680318249394,92.875341378096,92.8897889217016,10328.8561760942,0.0,1.0
2023-12-13,95.53,95.656,94.45,94.49,5671,94.5324548385016,94.6571391189335,93.4637324348004,93.5033147460486,5730.84271349477,0.0,1.0
2023-12-14,95.5979,96.46,95.18,96.04,8953,94.5996458118454,95.4527435750222,94.1861096150799,95.0371293069161,9047.47572102251,0.0,1.0
2023-12-15,95.7464,95.8191,95.62,95.76,13096,94.7465951423544,94.818535993048,94.6215150388101,94.7600531281788,13234.1943530114,0.0,1.0
2023-12-18,96.2514,96.3956,96.1,96.25,5274,95.2463218218628,95.3890160539126,95.0965027737884,95.2449364409692,5329.65340697785,0.0,1.0
2023-12-19,96.72,96.835,96.58,96.58,4992,95.7100285981354,95.823827742974,95.5714905087668,95.5714905087668,5044.67762753763,0.0,1.0
2023-12-20,95.2596,96.9,95.2596,96.645,4267,94.2648784144639,95.8881489987523,94.2648784144639,95.6358117645451,4312.02713074981,0.0,1.0
2023-12-21,96.3602,96.3602,95.7201,96.29,5248,95.3539857084579,95.3539857084579,94.7205697727087,95.2845187522174,5303.37904433443,0.0,1.0
2023-12-22,96.3246,96.38,96.3246,96.38,686,95.318757451447,95.3735789525258,95.318757451447,95.3735789525258,693.238952822678,0.0,1.0
2023-12-26,96.028,96.1563,95.79,95.92,3280,95.7585466161479,95.88648660793,95.5212144412131,95.6508496628161,3289.22953752189,0.74103,1.0
2023-12-27,96.1336,96.35,95.96,96.35,3865,95.8638503038501,96.0796430881186,95.6907374233094,96.0796430881186,3875.87565930551,0.0,1.0
2023-12-28,96.3566,96.65,95.99,95.99,3067,96.0862245686,96.378801291818,95.7206532436793,95.7206532436793,3075.63018035964,0.0,1.0
2023-12-29,95.8406,96.3546,95.815,96.18,1894,95.571672458237,96.0842301805753,95.5461442915213,95.9101201060223,1899.32949514221,0.0,1.0
2024-01-02,94.668,94.98,94.44,94.98,5417,94.4023627593774,94.7134872912247,94.1750025245658,94.7134872912247,5432.24280632806,0.0,1.0
2024-01-03,93.9522,94.23,93.9401,94.03,2091,93.6885712853506,93.9655917819763,93.6765052378014,93.76615297951,2096.8838301702,0.0,1.0
2024-01-04,93.8229,94.6494,93.8229,94.505,1745,93.5596340995562,94.383814950748,93.5596340995562,94.2398201353674,1749.91022651698,0.0,1.0
2024-01-05,94.3049,94.3049,94.09,94.3,2409,94.0402816134999,94.0402816134999,93.8259846202499,94.0353953628395,2415.77864508848,0.0,1.0
2024-01-08,95.8409,95.8409,94.21,94.21,4095,95.5719716164407,95.5719716164407,93.9456479017296,93.9456479017296,4106.5228524854,0.0,1.0
2024-01-09,96.0747,96.115,95.27,95.3979,3991,95.8051155765238,95.8453024952207,95.0026735548008,95.130214668978,4002.23020861276,0.0,1.0
2024-01-10,96.6088,96.798,96.2,96.3185,2396,96.3377168985099,96.526386005643,95.9300639862689,96.0482314767301,2402.7420646044,0.0,1.0
2024-01-11,96.9349,96.9702,96.201,96.56,10922,96.6629018659311,96.6981028145664,95.9310611802812,96.2890538307082,10952.7332343945,0.0,1.0
2024-01-12,97.017,97.26,96.71,97.26,1777,96.7447714943435,96.98708963934,96.4386329325578,96.98708963934,1782.00027078549,0.0,1.0
2024-01-16,96.7892,97.11,96.57,96.78,4746,96.5176106983345,96.8375105374903,96.2990257708314,96.508436513421,4759.35469057282,0.0,1.0
2024-01-17,96.6472,96.6472,95.9994,95.9994,1915,96.3760091485834,96.3760091485834,95.7300268673952,95.7300268673952,1920.38858669342,0.0,1.0
2024-01-18,97.61,97.61,96.74,97.1,7823,97.336107543656,97.336107543656,96.4685487529278,96.827538597367,7845.01300976637,0.0,1.0
2024-01-19,98.8605,98.8605,97.5,97.63,10655,98.5830986560762,98.5830986560762,97.2264162022995,97.3560514239026,10684.9819275292,0.0,1.0
2024-01-22,99.0705,99.566,98.985,99.52,3940,98.7925093986658,99.286619031776,98.7072493106115,99.2407481072087,3951.08670055983,0.0,1.0
2024-01-23,99.0519,99.27,98.87,99.27,2813,98.7739615900365,98.9914496041259,98.5925719991934,98.9914496041259,2820.91545397837,0.0,1.0
2024-01-24,99.4031,100.2502,99.4031,100.0,1942,99.1241761271672,99.968899175013,99.1241761271672,99.7194012331277,1947.46456154497,0.0,1.0
2024-01-25,99.8915,99.8915,99.3488,99.61,4398,99.6112056827898,99.6112056827898,99.0700284922976,99.3304955683185,4410.37545915282,0.0,1.0
2024-01-26,100.3051,100.5,99.66,99.66,3775,100.02364512629,100.217998239293,99.3803552689351,99.3803552689351,3785.62240980034,0.0,1.0
2024-01-29,100.9931,100.9931,100.09,100.09,12779,100.709714606774,100.709714606774,99.8091486942376,99.8091486942376,12814.9586158513,0.0,1.0
2024-01-30,101.0835,101.1862,100.85,101.0,2740,100.799860945489,100.902272770555,100.567016143609,100.716595245459,2747.71004049083,0.0,1.0
2024-01-31,99.758,100.5,99.758,100.5,3302,99.4780802821436,100.217998239293,99.4780802821436,100.217998239293,3311.29144295648,0.0,1.0
2024-02-01,100.9215,100.9215,100.38,100.38,1823,100.638315515491,100.638315515491,100.098334957814,100.098334957814,1828.12970942146,0.0,1.0
2024-02-02,102.7228,102.8127,101.62,101.62,3749,102.434561089903,102.524208831612,101.334855533104,101.334855533104,3759.54924883219,0.0,1.0
2024-02-05,102.4625,102.84,102.0997,102.84,3724,102.174991488494,102.551432228149,101.81320950082,102.551432228149,3734.47890174739,0.0,1.0
2024-02-06,102.1321,102.82,101.8012,102.82,3138,101.845518586819,102.531488347902,101.515547088139,102.531488347902,3146.8299660804,0.0,1.0
2024-02-07,103.0341,103.28,102.33,102.41,11233,102.744987585942,102.990197593574,102.04286328186,102.122638802846,11264.6083521291,0.0,1.0
2024-02-08,103.16,103.5,102.88,103.34,8694,102.870534312095,103.209580276287,102.591319988642,103.050029234314,8718.46390219974,0.0,1.0
2024-02-09,103.515,103.71,103.1,103.1,5340,103.224538186472,103.418991018877,102.810702671355,102.810702671355,5355.02613730698,0.0,1.0
2024-02-12,103.2665,104.12,103.2,103.66,13069,102.976735474408,103.827840563933,102.910422072588,103.36913131826,13105.7746420346,0.0,1.0
2024-02-13,102.3396,102.9,101.41,101.54,6330,102.052436344378,102.611263868888,101.125444790515,101.255080012118,6347.81188186388,0.0,1.0
2024-02-14,103.7994,103.7994,102.92,103.27,3906,103.508140163579,103.508140163579,102.631207749135,102.980225653451,3916.99102852454,0.0,1.0
2024-02-15,104.5452,104.6358,103.87,103.87,5172,104.251847457976,104.342193235493,103.57854206085,103.57854206085,5186.55340489731,0.0,1.0
2024-02-16,104.1825,104.76,104.1825,104.47,24428,103.890165189703,104.466044731825,103.890165189703,104.176858468249,24496.737543471,0.0,1.0
2024-02-20,103.14,103.7,102.83,103.55,5249,102.850590431848,103.409019078753,102.541460288025,103.259439976904,5263.7700739184,0.0,1.0
2024-02-21,102.7165,102.7165,101.5,102.06,11145,102.428278767626,102.428278767626,101.215192251625,101.77362089853,11176.3607303906,0.0,1.0
2024-02-22,105.2769,105.2769,104.5614,104.5614,2619,104.981494316799,104.981494316799,104.268002000976,104.268002000976,2626.36956060054,0.0,1.0
2024-02-23,105.1734,105.585,104.7642,105.585,2080,104.878284736522,105.288729791998,104.470232946676,105.288729791998,2085.85287745291,0.0,1.0
2024-02-26,105.0607,105.33,105.0607,105.25,1949,104.765900971333,105.034445318853,104.765900971333,104.954669797867,1954.4842587287,0.0,1.0
2024-02-27,104.883,105.16,104.8,105.0801,2481,104.588699595341,104.864922336757,104.505932492318,104.785246535172,2487.98124469263,0.0,1.0
2024-02-28,104.4021,104.6299,104.4021,104.52,2962,104.109148994811,104.33630979082,104.109148994811,104.226718168865,2970.33472260361,0.0,1.0
2024-02-29,105.5791,105.5791,104.84,105.08,3654,105.282846347325,105.282846347325,104.545820252811,104.785146815771,3664.28192991006,0.0,1.0
2024-03-01,106.7433,106.7433,105.76,105.76,2984,106.443779616481,106.443779616481,105.463238744156,105.463238744156,2992.39662803821,0.0,1.0
2024-03-04,106.398,106.9399,106.398,106.75,5572,106.099448524023,106.639827959306,106.099448524023,106.450460816364,5587.67895825365,0.0,1.0
2024-03-05,105.391,105.69,105.165,105.57,1222,105.095274153606,105.393435163293,104.869908306819,105.273771881813,1225.43856550358,0.0,1.0
2024-03-06,106.0795,106.5368,106.0223,106.075,6102,105.781842231096,106.237859052935,105.72480273359,105.77735485804,6119.17031645076,0.0,1.0
2024-03-07,107.2174,107.2292,106.4101,106.4101,1948,106.916549297727,106.928316187073,106.111514571572,106.111514571572,1953.48144484532,0.0,1.0
2024-03-08,106.6423,108.4,106.26,107.77,4795,106.343063021236,108.09583093671,105.961835750322,107.467598708942,4808.49257085897,0.0,1.0
2024-03-11,105.698,105.805,105.41,105.41,1705,105.401412715391,105.508112474711,105.11422083984,105.11422083984,1709.79767118135,0.0,1.0
2024-03-12,107.2901,107.2901,105.925,106.55,4949,106.989045302424,106.989045302424,105.627775756191,106.251022013898,4962.92590890116,0.0,1.0
2024-03-13,107.2434,107.61,107.1459,107.1459,3522,106.942476342048,107.308047666969,106.845249925846,106.845249925846,3531.91049730247,0.0,1.0
2024-03-14,106.7428,107.465,106.58,107.302,2221,106.443281019475,107.163454535181,106.280937834268,107.000911911171,2227.24963501101,0.0,1.0
2024-03-15,106.2677,106.65,106.2677,106.65,1834,105.969514144216,106.350741415131,105.969514144216,106.350741415131,1839.16066213877,0.0,1.0
2024-03-18,106.9298,107.11,106.83,106.83,13979,106.629756299781,106.809450660803,106.53023633735,106.53023633735,14018.3352759203,0.0,1.0
2024-03-19,107.7,107.7,106.3301,106.4456,4831,107.397795128079,107.397795128079,106.031739050586,106.14691495901,4844.59387066102,0.0,1.0
2024-03-20,108.5111,108.5111,107.325,107.53,7508,108.20661919148,108.20661919148,107.023847373454,107.228272145982,7529.1266364983,0.0,1.0
2024-03-21,109.4232,109.81,109.04,109.04,8132,109.116159850128,109.501874494098,108.734035104602,108.734035104602,8154.88249973412,0.0,1.0
2024-03-22,109.195,109.45,108.79,109.45,12189,108.888600176514,109.142884649658,108.48473660152,109.142884649658,12223.2984246507,0.0,1.0
2024-03-25,108.8872,109.175,108.77,108.77,2066,108.581663859518,108.868656296267,108.464792721273,108.464792721273,2071.81348308544,0.0,1.0
2024-03-26,108.61,109.35,108.61,108.945,4626,108.3052416793,109.043165248425,108.3052416793,108.639301673431,4639.01702456593,0.0,1.0
2024-03-27,108.9634,109.55,108.475,109.55,2847,108.657650043258,109.242604050891,108.170620487635,109.242604050891,2855.01112601366,0.0,1.0
2024-03-28,109.2663,109.4838,108.94,108.94,15911,108.959700109593,109.176589807275,108.634315703369,108.634315703369,15955.7716986313,0.0,1.0
2024-04-01,109.0198,109.36,108.9,109.22,4499,108.713891785553,109.053137188548,108.594427942876,108.913530026822,4511.65966137531,0.0,1.0
2024-04-02,108.3263,108.3263,107.68,107.74,3148,108.022337738002,108.022337738002,107.377851247832,107.437682888572,3156.85810491429,0.0,1.0
2024-04-03,109.1163,109.6899,108.3503,108.3503,25492,108.810121007743,109.382111493217,108.046270394298,108.046270394298,25563.7315153988,0.0,1.0
2024-04-04,107.6485,110.04,107.6485,109.8364,2194,107.346439636444,109.731229116934,107.346439636444,109.528200416023,2200.17366015945,0.0,1.0
2024-04-05,109.3144,109.68,107.38,107.38,2427,109.007665141586,109.372239272495,107.078693044133,107.078693044133,2433.82929498952,0.0,1.0
2024-04-08,109.0993,109.53,109.05,109.53,3558,108.793168709534,109.222660170645,108.744007044726,109.222660170645,3568.01179710452,0.0,1.0
2024-04-09,108.592,108.592,108.1767,108.1767,1149,108.287292187078,108.287292187078,107.873157513757,107.873157513757,1152.23315201605,0.0,1.0
2024-04-10,108.0689,108.3,107.11,107.11,3250,107.765659999228,107.996111535477,106.809450660803,106.809450660803,3259.14512102015,0.0,1.0
2024-04-11,108.6403,108.6403,107.88,107.93,963,108.335456657874,108.335456657874,107.577290050298,107.627149750915,965.709769705355,0.0,1.0
2024-04-12,106.6607,107.63,106.6607,107.63,1873,106.361411391063,107.327991547215,106.361411391063,107.327991547215,1878.270403591,0.0,1.0
2024-04-15,105.0895,107.49,105.0895,107.49,1835,104.794620158888,107.188384385489,104.794620158888,107.188384385489,1840.16347602215,0.0,1.0
2024-04-16,104.9812,105.31,104.7214,105.09,3135,104.686624047352,105.014501438607,104.427553042949,104.795118755894,3143.82152443023,0.0,1.0
2024-04-17,104.2885,105.18,104.0275,105.18,2274,103.99586775501,104.884866217004,103.735600117792,104.884866217004,2280.39877083073,0.0,1.0
2024-04-18,103.53,104.9227,103.5201,104.19,6456,103.239496096657,104.628288197631,103.229623875935,103.897644144796,6474.16643117113,0.0,1.0
2024-04-19,102.3857,103.49,102.105,103.2,3990,102.098406988346,103.199608336164,101.818494629085,102.910422072588,4001.22739472938,0.0,1.0
2024-04-22,103.3536,103.755,102.45,102.51,4887,103.063591072882,103.463864749432,102.162526563339,102.222358204079,4900.75144813093,0.0,1.0
2024-04-23,105.473,105.473,104.98,104.98,5548,105.177044062617,105.177044062617,104.685427414538,104.685427414538,5563.61142505225,0.0,1.0
2024-04-24,105.09,105.5572,104.66,105.5572,1044,104.795118755894,105.261007798455,104.366325330591,105.261007798455,1046.93769426001,0.0,1.0
2024-04-25,105.3081,105.49,103.56,103.61,3021,105.012606769983,105.193996360826,103.269411917027,103.319271617644,3029.50074172367,0.0,1.0
2024-04-26,106.3319,106.4404,106.0082,106.17,26347,106.033533999808,106.141729550146,105.710742298017,105.872088289212,26421.1373856979,0.0,1.0
2024-04-29,106.4468,106.6699,106.34,106.45,2005,106.148111591825,106.370585575976,106.041611271308,106.151302612664,2010.64183619859,0.0,1.0
2024-04-30,105.27,106.4843,105.27,106.4843,3154,104.974613678114,106.185506367287,104.974613678114,106.185506367287,3162.87498821463,0.0,1.0
2024-05-01,104.8618,106.36,104.65,105.23,4714,104.56755908228,106.061555151555,104.356353390468,104.93472591762,4727.26464630432,0.0,1.0
2024-05-02,106.0712,106.0712,105.07,105.15,4029,105.773565520793,105.773565520793,104.775174875647,104.854950396634,4040.33713618162,0.0,1.0
2024-05-03,107.3341,107.54,107.2901,107.3,1305,107.032921838967,107.238244086106,106.989045302424,106.998917523146,1308.67211782501,0.0,1.0
2024-05-06,108.7687,108.7687,108.09,108.16,2856,108.463496369057,108.463496369057,107.786700792888,107.856504373751,2864.03645096418,0.0,1.0
2024-05-07,108.67,108.8266,108.59,108.59,772,108.36507332004,108.521233902371,108.285297799053,108.285297799053,774.172317977711,0.0,1.0
2024-05-08,108.8939,108.8939,108.445,108.445,628,108.588345059401,108.588345059401,108.140704667265,108.140704667265,629.767118769433,0.0,1.0
2024-05-09,109.4952,109.6268,108.93,108.93,10647,109.187957819016,109.319188551038,108.624343763246,108.624343763246,10676.959416462,0.0,1.0
2024-05-10,109.5981,110.218,109.4182,110.07,6615,109.290569082885,109.908729651129,109.111173880066,109.761144937304,6633.61383863024,0.0,1.0
2024-05-13,108.8886,109.9,108.8886,109.9,3808,108.583059931136,109.591621955207,108.583059931136,109.591621955207,3818.71526795222,0.0,1.0
2024-05-14,109.5149,109.5149,108.76,108.86,5027,109.207602541059,109.207602541059,108.45482078115,108.554540182383,5041.14539180563,0.0,1.0
2024-05-15,111.54,111.54,110.53,110.53,365766,111.227020135431,111.227020135431,110.219854182976,110.219854182976,366795.222872325,0.0,1.0
2024-05-16,110.5768,111.6399,110.5768,111.2486,5057,110.266522862753,111.326639817263,110.266522862753,110.936437800237,5071.22980830738,0.0,1.0
2024-05-17,110.7338,110.7338,110.6,110.6705,1737,110.423082322689,110.423082322689,110.289657763839,110.359959941709,1741.88771544986,0.0,1.0
2024-05-20,111.1178,111.4099,110.93,110.93,2895,110.806004823424,111.097285194426,110.618731787909,110.618731787909,2903.14619241643,0.0,1.0
2024-05-21,111.2985,111.2985,110.94,110.94,699,110.986197781453,110.986197781453,110.628703728032,110.628703728032,700.96690449018,0.0,1.0
2024-05-22,110.5006,111.4683,110.5006,111.37,2530,110.190536679014,111.155521324747,110.190536679014,111.057497153334,2537.11912497876,0.0,1.0
2024-05-23,109.6844,111.2,109.44,111.2,3467,109.376626926149,110.887974171238,109.132912709535,110.887974171238,3476.75573371596,0.0,1.0
2024-05-24,111.0457,111.405,110.402,110.402,1926,110.734107135135,111.092398943766,110.092213349398,110.092213349398,1931.41953941072,0.0,1.0
2024-05-28,110.934,111.45,110.5248,111.45,3969,110.622720563958,111.137272674321,110.214668774112,111.137272674321,3980.16830317816,0.0,1.0
2024-05-29,110.4402,110.6301,110.1738,110.6301,2429,110.130306160669,110.31967330361,109.864653675784,110.31967330361,2435.83492275629,0.0,1.0
2024-05-30,109.6376,110.056,109.5145,109.78,6333,109.329958246372,109.747184221131,109.207203663454,109.471958673728,6350.82032351403,0.0,1.0
2024-05-31,109.6452,109.67,107.9626,107.9626,945,109.337536920865,109.362267332371,107.659658275717,107.659658275717,947.659119804327,0.0,1.0
2024-06-03,109.2693,109.6713,108.35,109.57,8540,108.96269169163,109.363563684587,108.045971236094,109.262547931138,8564.03056415759,0.0,1.0
2024-06-04,108.4522,108.67,108.1435,108.67,1596,108.147884464154,108.36507332004,107.840050672548,108.36507332004,1600.49095789175,0.0,1.0
2024-06-05,110.3612,110.3612,109.095,109.095,1570,110.051527833695,110.051527833695,108.788880775281,108.788880775281,1574.41779692358,0.0,1.0
2024-06-06,109.9412,110.64,109.52,110.64,5558,109.632706348515,110.329545524333,109.212688230521,110.329545524333,5573.63956388619,0.0,1.0
2024-06-07,109.654,110.0517,109.555,109.7,2606,109.346312228174,109.742896286878,109.247590020953,109.392183152741,2613.33298011647,0.0,1.0
2024-06-10,110.3818,110.52,109.66,109.66,5190,110.072070030349,110.209882242853,109.352295392248,109.352295392248,5204.60405479833,0.0,1.0
2024-06-11,109.7488,110.49,109.23,110.49,2477,109.440846220543,110.179966422483,108.923501966945,110.179966422483,2483.96998915905,0.0,1.0
2024-06-12,110.7544,111.3,110.6676,111.3,1892,110.443624519343,110.987693572471,110.357068079073,110.987693572471,1897.32386737543,0.0,1.0
2024-06-13,110.7191,110.98,110.33,110.98,4557,110.408423570708,110.668591488525,110.02041538051,110.668591488525,4569.82286661196,0.0,1.0
2024-06-14,110.1349,110.1349,109.61,109.7799,2268,109.825862828704,109.825862828704,109.302435691631,109.471858954326,2274.38188753038,0.0,1.0
2024-06-17,111.2988,111.32,110.455,110.455,2857,110.986496939656,111.007637452718,110.145064632051,110.145064632051,2865.03926484758,0.0,1.0
2024-06-18,111.9536,111.9899,111.5604,111.825,1195,111.639459578931,111.675657721579,111.247362893282,111.511220428945,1198.36259065203,0.0,1.0
2024-06-20,111.4481,112.1428,110.8071,112.1428,3648,111.135378005697,111.828128686064,110.496176643793,111.828128686064,3658.26504660972,0.0,1.0
2024-06-21,110.9465,110.9465,110.5951,110.93,957,110.635185489112,110.635185489112,110.284771513179,110.618731787909,959.692886405014,0.0,1.0
2024-06-24,110.695,110.9627,110.68,110.68,1766,110.384391195011,110.651340032112,110.369433284826,110.369433284826,1770.96931806818,0.0,1.0
2024-06-25,110.9567,110.9567,110.6401,110.8667,3605,110.645356868038,110.645356868038,110.329645243734,110.555609406928,3615.1440496239,0.0,1.0
2024-06-26,110.9591,110.9591,110.5136,110.53,966,110.647750133667,110.647750133667,110.203500201174,110.219854182976,968.718211355534,0.0,1.0
2024-06-27,110.8342,110.916,110.49,110.49,1328,110.523200601527,110.604771071736,110.179966422483,110.179966422483,1331.73683714301,0.0,1.0
2024-06-28,110.5654,111.32,110.5654,111.32,542,110.255154851013,111.007637452718,110.255154851013,111.007637452718,543.525124797822,0.0,1.0
2024-07-01,110.7231,110.7231,110.015,110.58,363098,110.412412346757,110.412412346757,109.706299266625,110.269713883593,364119.71543144,0.0,1.0
2024-07-02,111.4089,111.4089,111.4089,111.4089,663,111.096288000414,111.096288000414,111.096288000414,111.096288000414,664.865604688113,0.0,1.0
2024-07-03,112.3897,112.3897,112.0301,112.0301,1004,112.074335887709,112.074335887709,111.715744920874,111.715744920874,1006.82513892438,0.0,1.0
2024-07-05,112.2463,112.67,112.1444,112.67,1650,111.93133826634,112.353849369365,111.829724196484,112.353849369365,1654.64290759485,0.0,1.0
2024-07-08,112.4554,112.7,112.19,112.6141,3930,112.139851534319,112.383765189735,111.875196243446,112.298106224076,3941.05856172591,0.0,1.0
2024-07-09,112.7074,113.0518,112.7074,112.78,1919,112.391144425426,112.734578043273,112.391144425426,112.463540710721,1924.39984222698,0.0,1.0
2024-07-10,113.5795,113.58,112.65,112.65,4028,113.26079732358,113.261295920586,112.333905489118,112.333905489118,4039.33432229823,0.0,1.0
2024-07-11,113.3943,113.585,112.8553,113.56,5305,113.076116992497,113.266281890648,112.53862941985,113.24135204034,5319.92765138827,0.0,1.0
2024-07-12,113.6027,114.0,113.41,113.41,1133,113.283932224666,113.680117405766,113.09177293849,113.09177293849,1136.1881298818,0.0,1.0
2024-07-15,113.6231,114.25,113.58,114.25,76437,113.304274982518,113.929415908848,113.261295920586,113.929415908848,76652.084804744,0.0,1.0
2024-07-16,114.2149,114.88,113.5901,114.29,20763,113.894414399016,114.557648136617,113.271367580111,113.969303669342,20821.4246608435,0.0,1.0
2024-07-17,111.1529,112.56,111.1529,112.56,1420,110.841006333257,112.244158028009,110.841006333257,112.244158028009,1423.99571441497,0.0,1.0
2024-07-18,110.4305,110.64,109.7956,110.3752,3528,110.120633378749,110.329545524333,109.48751490032,110.065488549867,3537.92738060281,0.0,1.0
2024-07-19,110.0044,110.34,109.9897,110.1,1868,109.695729010095,110.030387320633,109.681070258114,109.791060757674,1873.25633417405,0.0,1.0
2024-07-22,111.5302,111.5302,110.9386,111.2863,2057,111.21724763411,111.21724763411,110.627307656415,110.974032014502,2062.78815813491,0.0,1.0
2024-07-23,112.26,112.345,111.01,111.16,6790,111.944999824309,112.029761315357,110.698507308895,110.848086410745,6809.10626822367,0.0,1.0
2024-07-24,109.1268,110.93,109.1268,110.825,1857,108.820591544873,110.618731787909,108.820591544873,110.514026416614,1862.22538145675,0.0,1.0
2024-07-25,108.7569,110.385,107.3374,108.6407,3909,108.451729479712,110.075261051188,107.036212579207,108.335855535479,3919.99947017469,0.0,1.0
2024-07-26,109.7057,110.02,109.595,109.745,6198,109.397867158611,109.711285236687,109.287477781446,109.437056883296,6215.44044925632,0.0,1.0
2024-07-29,109.7147,110.38,109.5601,110.105,2591,109.406841904722,110.070275081126,109.252675710416,109.796046727735,2598.29077186562,0.0,1.0
2024-07-30,109.1354,110.54,108.53,109.92,7458,108.829167413379,110.229826123099,108.225466158314,109.611565835454,7478.98594232872,0.0,1.0
2024-07-31,111.1851,111.545,110.971,111.07,2155,110.873115980454,111.232006105492,110.659616742414,110.758338949635,2161.06391870722,0.0,1.0
2024-08-01,108.3463,111.43,108.3463,111.38,2338,108.042281618248,111.117328794074,108.042281618248,111.067469093458,2344.57885936774,0.0,1.0
2024-08-02,105.236,105.6199,104.56,105.24,4199,104.940709081694,105.323531863028,104.266605929358,104.944697857744,4210.81549635806,0.0,1.0
2024-08-05,102.5026,104.105,98.77,99.74,9269,102.214978968388,103.812882653748,98.4928525979603,99.4601307899216,9295.0818851495,0.0,1.0
2024-08-06,104.4249,105.62,103.34,103.34,3553,104.131885018292,105.32363158243,103.050029234314,103.050029234314,3562.99772768759,0.0,1.0
2024-08-07,103.6551,106.0801,103.6551,106.03,2705,103.3642450676,105.782440547503,103.3642450676,105.732481127485,2712.61155457216,0.0,1.0
2024-08-08,107.1901,107.335,106.06,106.06,1872,106.889325901191,107.033819313578,105.762396947855,105.762396947855,1877.26758970761,0.0,1.0
2024-08-09,107.9015,108.085,107.24,107.89,8749,107.598729721563,107.781714822826,106.939085882406,107.587261990422,8773.6186657863,0.0,1.0
2024-08-12,107.8655,107.8655,107.6901,107.74,1996,107.562830737119,107.562830737119,107.387922907356,107.437682888572,2001.61651124808,0.0,1.0
2024-08-13,109.94,110.1,108.76,108.76,5434,109.631509715701,109.791060757674,108.45482078115,108.45482078115,5449.29064234569,0.0,1.0
2024-08-14,110.9639,110.9639,109.9379,110.26,8112,110.652536664927,110.652536664927,109.629415608275,109.950611799647,8134.82622206629,0.0,1.0
2024-08-15,113.3155,113.33,112.03,112.03,11983,112.997538104325,113.011997417504,111.715645201473,111.715645201473,12016.7187646722,0.0,1.0
2024-08-16,113.6542,113.75,113.15,113.2,2673,113.335287716301,113.430818902683,112.832502495284,112.882362195901,2680.52151030367,0.0,1.0
2024-08-19,114.6582,114.6582,113.58,113.58,11578,114.336470504682,114.336470504682,113.261295920586,113.261295920586,11610.5791418989,0.0,1.0
2024-08-20,114.0501,114.2304,113.76,114.0984,8066,113.730076825783,113.909870906207,113.440790842806,113.778241296579,8088.69678343037,0.0,1.0
2024-08-21,114.64,114.64,114.4275,114.4275,2222,114.318321573658,114.318321573658,114.106417846037,114.106417846037,2228.25244889439,0.0,1.0
2024-08-22,113.9059,115.1801,113.9059,115.11,4703,113.586281449205,114.856906059718,113.586281449205,114.787002759453,4716.23369358703,0.0,1.0
2024-08-23,115.4071,115.4071,114.628,115.02,7028,115.083269100517,115.083269100517,114.30635524551,114.697255298344,7047.77597247067,0.0,1.0
2024-08-26,114.585,115.6,114.585,115.6,2084,114.263475902979,115.275627825496,114.263475902979,115.275627825496,2089.86413298647,0.0,1.0
2024-08-27,115.1783,115.38,114.48,114.48,12316,114.855111110496,115.056245142783,114.158770531685,114.158770531685,12350.6557878413,0.0,1.0
2024-08-28,114.1921,115.0,113.4,115.0,2117,113.871678375534,114.677311418097,113.081800998367,114.677311418097,2122.95699113837,0.0,1.0
2024-08-29,114.8813,115.46,114.78,114.9,7693,114.558944488833,115.136020663769,114.457928735384,114.577592016864,7714.64720492558,0.0,1.0
2024-08-30,116.0305,116.0305,115.0497,115.475,1751,115.704919847804,115.704919847804,114.72687196051,115.150978573954,1755.92710981733,0.0,1.0
2024-09-03,113.1973,115.64,113.16,115.64,2491,112.879669772067,115.315515585989,112.842474435407,115.315515585989,2498.00938352654,0.0,1.0
2024-09-04,113.1192,114.28,113.1192,114.28,11935,112.801788919704,113.959331729218,112.801788919704,113.959331729218,11968.5836982694,0.0,1.0
2024-09-05,112.5611,113.175,112.28,113.175,1473,112.245254941422,112.857432345592,111.964943704556,112.857432345592,1477.14485023468,0.0,1.0
2024-09-06,110.31,112.8,110.08,112.8,11612,110.000471500263,112.483484590968,109.771116877427,112.483484590968,11644.6748139342,0.0,1.0
2024-09-09,111.493,112.14,111.36,111.36,6535,111.180152016851,111.825336542829,111.047525213211,111.047525213211,6553.388727959,0.0,1.0
2024-09-10,111.4657,111.54,110.9,111.06,2169,111.152928620314,111.227020135431,110.588815967539,110.748367009512,2175.10331307469,0.0,1.0
2024-09-11,113.1863,113.1863,110.155,110.155,1802,112.868700637932,112.868700637932,109.845906428352,109.845906428352,1807.07061787025,0.0,1.0
2024-09-12,114.4644,114.6,113.22,113.22,4853,114.143214305092,114.278433813164,112.902306076147,112.902306076147,4866.65577609565,0.0,1.0
2024-09-13,115.72,115.72,115.4,115.49,3925,115.395291106975,115.395291106975,115.076189023029,115.165936484139,3936.04449230898,0.0,1.0
2024-09-16,115.8767,116.04,115.37,115.6439,2663,115.551551408708,115.714393190921,115.046273202659,115.319404642637,2670.49337146974,0.0,1.0
2024-09-17,115.9079,116.3781,115.48,116.3781,3956,115.582663861892,116.051544486491,115.155964544016,116.051544486491,3967.13172269409,0.0,1.0
2024-09-18,116.0358,116.56,115.8699,115.8699,1063,115.71020497607,116.232934077334,115.544770489424,115.544770489424,1065.99115804444,0.0,1.0
2024-09-19,118.3807,118.3807,117.896,117.896,1228,118.048525215585,118.048525215585,117.565185277808,117.565185277808,1231.45544880393,0.0,1.0
2024-09-20,118.3712,118.3712,118.11,118.11,532,118.039051872468,118.039051872468,117.778584796447,117.778584796447,533.496985963916,0.0,1.0
2024-09-23,118.5611,118.65,118.2626,118.2626,12458,118.22841901541,118.317069563106,117.930756602729,117.930756602729,12493.0553592828,0.0,1.0
2024-09-24,119.4786,119.4786,119.3183,119.444,1515,119.143344521724,119.143344521724,118.983494321547,119.108841608897,1519.26303333709,0.0,1.0
2024-09-25,119.41,119.5999,119.17,119.5,7352,119.074937012478,119.26430415542,118.835610449518,119.164684473588,7372.68767068929,0.0,1.0
2024-09-26,119.6415,120.29,119.2,120.29,6418,119.305787426333,119.952467743329,118.865526269888,119.952467743329,6436.05950360225,0.0,1.0
2024-09-27,119.21,119.709,119.21,119.5479,39121,118.875498210012,119.373098022165,118.875498210012,119.212450066778,39231.0819321321,0.0,1.0
2024-09-30,119.6095,119.6095,118.78,119.32,3557,119.273877217938,119.273877217938,118.446704784709,118.985189551368,3567.00898322114,0.0,1.0
2024-10-01,119.0822,119.75,118.78,119.75,1419,118.748056815236,119.41398297667,118.446704784709,119.41398297667,1422.99290053157,0.0,1.0
2024-10-02,119.3655,119.7664,118.99,118.99,2267,119.030561878929,119.430336958473,118.656115527299,118.656115527299,2273.37907364699,0.0,1.0
2024-10-03,118.9478,119.21,118.888,119.21,7367,118.614033939978,118.875498210012,118.554401738041,118.875498210012,7387.72987894018,0.0,1.0
2024-10-04,120.7637,120.7637,119.75,119.815,1394,120.424838546971,120.424838546971,119.41398297667,119.478800587472,1397.9225534468,0.0,1.0
2024-10-07,119.6808,120.464,119.6808,120.464,1614,119.344977151017,120.125979501475,119.344977151017,120.125979501475,1618.54160779278,0.0,1.0
2024-10-08,120.5473,120.5473,119.78,119.78,3991,120.209045762702,120.209045762702,119.44389879704,119.44389879704,4002.23020861276,0.0,1.0
2024-10-09,121.2714,121.2714,120.405,120.51,1873,120.931113947031,120.931113947031,120.067145054747,120.171850426042,1878.27040359101,0.0,1.0
2024-10-10,121.1085,121.614,120.87,121.0587,1795,120.768671042423,121.272752615656,120.530840270482,120.719010780608,1800.05092068651,0.0,1.0
2024-10-11,122.395,122.5541,122.02,122.0734,2780,122.051561139287,122.210214706649,121.677613384662,121.730863544921,2787.82259582647,0.0,1.0
2024-10-14,123.1028,123.21,122.655,122.76,3637,122.757375061215,122.864274259337,122.310831582493,122.415536953788,3647.2340938924,0.0,1.0
2024-10-15,121.9526,122.7,121.9526,122.7,2188,121.610402508231,122.355705313048,121.610402508231,122.355705313048,2194.15677685912,0.0,1.0
2024-10-16,122.3959,122.4538,121.9934,122.0,4713,122.052458613898,122.110196147212,121.651088023934,121.657669504416,4726.26183242092,0.0,1.0
2024-10-17,122.5261,122.7,122.5261,122.7,838,122.182293274303,122.355705313048,122.182293274303,122.355705313048,840.358034281508,0.0,1.0
2024-10-18,123.1457,123.1457,122.8387,122.8387,1409,122.800154684344,122.800154684344,122.494016122558,122.494016122558,1412.96476169766,0.0,1.0
2024-10-21,122.6798,123.1054,122.6301,122.9,4337,122.335561993999,122.759967765647,122.286001451586,122.555144115514,4349.20381226597,0.0,1.0
2024-10-22,122.6838,122.7099,122.005,122.02,2023,122.339550770048,122.36557753377,121.662655474477,121.677613384662,2028.69248609963,0.0,1.0
2024-10-23,121.6989,122.355,121.6989,122.355,1203,121.357414387303,122.011673378793,121.357414387303,122.011673378793,1206.38510171915,0.0,1.0
2024-10-24,121.5865,122.22,121.3215,122.22,2016,121.245329780317,121.877052187129,120.981073367049,121.877052187129,2021.67278891589,0.0,1.0
2024-10-25,121.463,122.6544,121.463,121.99,1279,121.122176319794,122.310233266085,121.122176319794,121.647697564293,1282.59895685686,0.0,1.0
2024-10-28,121.86,122.18,121.86,122.15,2842,121.518062342689,121.837164426635,121.518062342689,121.807248606266,2849.99705659672,0.0,1.0
2024-10-29,122.8398,122.99,121.93,121.93,1745,122.495113035972,122.644891576624,121.587865923553,121.587865923553,1749.91022651697,0.0,1.0
2024-10-30,122.2218,123.81,121.9858,122.3052,1701,121.878847136351,123.462590666735,121.643509349441,121.962013116979,1705.78641564778,0.0,1.0
2024-10-31,119.7169,120.275,119.55,120.275,18460,119.380975854862,119.937509833144,119.214544174204,119.937509833144,18511.9442873946,0.0,1.0
2024-11-01,120.54,121.1293,120.54,120.5651,3632,120.201766246412,120.789412677879,120.201766246412,120.226795816122,3642.22002447546,0.0,1.0
2024-11-04,120.0595,120.73,120.05,120.73,5000,119.722614523487,120.391233108755,119.71314118037,120.391233108755,5014.06941695409,0.0,1.0
2024-11-05,121.9816,121.9816,120.5,120.5,3850,121.639321134589,121.639321134589,120.161878485919,120.161878485919,3860.83345105465,0.0,1.0
2024-11-06,126.2314,126.2314,124.27,124.27,3212,125.877196248194,125.877196248194,123.921299912408,123.921299912408,3221.03819345132,0.0,1.0
2024-11-07,126.5911,126.85,126.25,126.85,5857,126.23588693443,126.494060464223,125.895744056824,126.494060464223,5873.48091502002,0.0,1.0
2024-11-08,127.0978,127.29,126.5696,126.5696,1445,126.741165140478,126.932825829648,126.214447263165,126.214447263165,1449.06606149974,0.0,1.0
2024-11-11,127.913,128.0107,127.659,127.93,1859,127.554077699331,127.651503554335,127.300790420199,127.57102999754,1864.23100922353,0.0,1.0
2024-11-12,127.1434,127.73,126.7801,127.73,2257,126.786637187441,127.371591195074,126.424356602761,127.371591195074,2263.35093481307,0.0,1.0
2024-11-13,127.3761,128.23,127.3701,127.67,6069,127.01868423411,127.87018820124,127.012701070036,127.311759554334,6086.07745829888,0.0,1.0
2024-11-14,126.0584,127.69,126.0301,127.69,6178,125.704681684061,127.331703434581,125.676461093512,127.331703434581,6195.38417158848,0.0,1.0
2024-11-15,124.1791,125.4296,123.9576,125.4296,5061,123.830654976687,125.077646089107,123.609776502956,125.077646089107,5075.24106384093,0.0,1.0
2024-11-18,124.4794,124.62,123.63,124.15,2301,124.13011233859,124.270317816724,123.283095744516,123.801636630928,2307.47474568227,0.0,1.0
2024-11-19,125.8763,125.8893,124.4896,124.4896,18562,125.523092654416,125.536056176576,124.140283717516,124.140283717516,18614.2313035003,0.0,1.0
2024-11-20,126.0891,126.12,125.4931,126.12,2631,125.73529554024,125.766108835221,125.14096790889,125.766108835221,2638.40332720124,0.0,1.0
2024-11-21,127.1046,127.53,126.85,126.85,2791,126.747946059762,127.172152392608,126.494060464223,126.494060464223,2798.85354854378,0.0,1.0
2024-11-22,127.6626,127.7113,126.971,127.15,5827,127.304380318643,127.352943667043,126.614720939715,126.793218667922,5843.3964985183,0.0,1.0
2024-11-25,127.52,128.79,126.9925,128.79,7260,127.162180452484,128.428616848145,126.63616061098,128.428616848145,7280.42879341737,0.0,1.0
2024-11-26,128.0269,128.0269,127.42,127.42,2802,127.667658097335,127.667658097335,127.062461051251,127.062461051251,2809.88450126108,0.0,1.0
2024-11-27,127.4313,127.9766,126.9501,127.9,7791,127.073729343591,127.617499238515,126.593879584857,127.54111417717,7812.92296549785,0.0,1.0
2024-11-29,128.169,128.31,127.73,127.88,1896,127.809359366487,127.949963722226,127.371591195074,127.521170296924,1901.335122909,0.0,1.0
2024-12-02,127.5854,128.19,127.5854,128.08,3755,127.227396940891,127.830300440746,127.227396940891,127.72060909939,3765.56613213252,0.0,1.0
2024-12-03,128.0652,128.0652,127.57,127.9143,4695,127.705850628008,127.705850628008,127.212040153101,127.555374051547,4708.21118251987,0.0,1.0
2024-12-04,129.6994,129.6994,128.73,128.78,2982,129.335465082959,129.335465082959,128.368785207405,128.418644908022,2990.39100027143,0.0,1.0
2024-12-05,129.4389,130.0,129.4389,129.93,4427,129.075696042747,129.635221603066,129.075696042747,129.565418022203,4439.45706177115,0.0,1.0
2024-12-06,129.6679,129.7799,129.31,129.63,3192,129.304053471571,129.415739200952,128.947157734557,129.266259818503,3200.98191578349,0.0,1.0
2024-12-09,126.9575,129.62,126.9575,129.62,3893,126.601258820548,129.25628787838,126.601258820548,129.25628787838,3903.95444804046,0.0,1.0
2024-12-10,125.8769,127.36,125.84,126.88,4733,125.523690970823,127.002629410511,125.486894511768,126.523976284592,4746.31811008874,0.0,1.0
2024-12-11,127.8612,127.8671,126.985,127.0,3436,127.502423049492,127.508306494165,126.628681655887,126.643639566072,3445.66850333085,0.0,1.0
2024-12-12,127.1191,127.975,127.1191,127.89,2104,126.762405372941,127.615903728095,126.762405372941,127.531142237047,2109.92041065428,0.0,1.0
2024-12-13,127.423,128.004468,127.14,128.004468,2657,127.065452633288,127.645289041251,126.783246727799,127.645289041251,2664.47648816941,0.0,1.0
2024-12-16,128.5015,128.72,127.64,127.64,4157,128.140926375588,128.358813267282,127.281843733964,127.281843733964,4168.69731325562,0.0,1.0
2024-12-17,127.9384,128.11,127.1021,128.11,4886,127.579406427244,127.75052491976,126.745453074731,127.75052491976,4899.74863424754,0.0,1.0
2024-12-18,123.7396,128.33,123.72,128.33,9271,123.392388208267,127.969907602473,123.372843205626,127.969907602473,9297.0875129163,0.0,1.0
2024-12-19,123.9931,125.23,123.99,125.18,28608,123.645176890393,124.878606164246,123.642085588955,124.828746463629,28688.4995760446,0.0,1.0
2024-12-20,125.347,126.2283,123.05,123.05,4335,124.995277863689,125.874104946756,122.704723217364,122.704723217364,4347.19818449918,0.0,1.0
2024-12-23,126.0038,126.0038,124.4,125.28,1813,126.0038,126.0038,124.4,125.28,1813,0.35456,1.0
2024-12-24,127.1075,127.1075,126.38,126.42,3688,127.1075,127.1075,126.38,126.42,3688,0.0,1.0
2024-12-26,127.0466,127.134,127.0466,127.1,1776,127.0466,127.134,127.0466,127.1,1776,0.0,1.0
2024-12-27,125.5716,126.26,124.92,126.13,10419,125.5716,126.26,124.92,126.13,10419,0.0,1.0
2024-12-30,124.9051,125.09,123.63,124.4,3917,124.9051,125.09,123.63,124.4,3917,0.0,1.0
2024-12-31,124.0667,124.94,124.06,124.94,1410,124.0667,124.94,124.06,124.94,1410,0.0,1.0
2025-01-02,125.1585,125.9873,124.21,125.1402,3356,125.1585,125.9873,124.21,125.1402,3356,0.0,1.0
2025-01-03,126.6713,126.8098,126.39,126.39,1969,126.6713,126.8098,126.39,126.39,1969,0.0,1.0
2025-01-06,127.515,128.22,127.2,128.22,31459,127.515,128.22,127.2,128.22,31459,0.0,1.0
2025-01-07,126.1182,127.83,125.7154,127.83,4297,126.1182,127.83,125.7154,127.83,4297,0.0,1.0
2025-01-08,126.2989,126.2989,125.0,125.82,6289,126.2989,126.2989,125.0,125.82,6289,0.0,1.0
2025-01-10,124.7676,124.886482,123.99,124.42,9763,124.7676,124.886482,123.99,124.42,9763,0.0,1.0
2025-01-13,124.5484,124.5484,123.49,123.49,2140,124.5484,124.5484,123.49,123.49,2140,0.0,1.0
2025-01-14,125.4843,126.0869,124.96,125.49,20489,125.4843,126.0869,124.96,125.49,20489,0.0,1.0
2025-01-15,128.0703,128.228671,127.51,127.51,2387,128.0703,128.228671,127.51,127.51,2387,0.0,1.0
2025-01-16,128.7741,129.0756,128.587,128.59,5181,128.7741,129.0756,128.587,128.59,5181,0.0,1.0
2025-01-17,129.3868,129.8221,129.38,129.48,3220,129.3868,129.8221,129.38,129.48,3220,0.0,1.0
2025-01-21,130.612,131.0444,129.895,130.52,13242,130.612,131.0444,129.895,130.52,13242,0.0,1.0
2025-01-22,132.2202,132.6077,132.02,132.02,8104,132.2202,132.6077,132.02,132.02,8104,0.0,1.0
2025-01-23,133.1842,133.2523,131.73,131.73,3173,133.1842,133.2523,131.73,131.73,3173,0.0,1.0
2025-01-24,133.0655,133.63,132.895,133.49,13406,133.0655,133.63,132.895,133.49,13406,0.0,1.0
2025-01-27,127.077,128.27,126.86,127.89,11997,127.077,128.27,126.86,127.89,11997,0.0,1.0
2025-01-28,129.1862,129.2,127.56,127.67,5041,129.1862,129.2,127.56,127.67,5041,0.0,1.0
2025-01-29,128.96,129.425,128.25,128.76,10765,128.96,129.425,128.25,128.76,10765,0.0,1.0
2025-01-30,130.6939,130.9684,130.25,130.32,30338,130.6939,130.9684,130.25,130.32,30338,0.0,1.0
2025-01-31,129.9594,131.8143,129.9594,131.8143,14247,129.9594,131.8143,129.9594,131.8143,14247,0.0,1.0
2025-02-03,129.3203,129.82,127.0,127.0,17809,129.3203,129.82,127.0,127.0,17809,0.0,1.0
2025-02-04,130.4912,130.4912,129.58,129.58,3078,130.4912,130.4912,129.58,129.58,3078,0.0,1.0
2025-02-05,131.29,131.6599,130.55,130.58,7274,131.29,131.6599,130.55,130.58,7274,0.0,1.0
2025-02-06,132.32,132.4699,131.7026,131.72,3463,132.32,132.4699,131.7026,131.72,3463,0.0,1.0
2025-02-07,132.1945,133.6325,131.9691,132.08,2629,132.1945,133.6325,131.9691,132.08,2629,0.0,1.0
2025-02-10,133.4831,133.52,133.0,133.0806,9189,133.4831,133.52,133.0,133.0806,9189,0.0,1.0
2025-02-11,132.9548,133.38,132.7901,132.9,15426,132.9548,133.38,132.7901,132.9,15426,0.0,1.0
2025-02-12,132.9007,133.2935,131.48,131.48,5605,132.9007,133.2935,131.48,131.48,5605,0.0,1.0
2025-02-13,135.0441,135.0441,133.8513,134.32,8080,135.0441,135.0441,133.8513,134.32,8080,0.0,1.0
2025-02-14,136.0944,136.0944,135.1599,135.1599,5322,136.0944,136.0944,135.1599,135.1599,5322,0.0,1.0
2025-02-18,135.8299,136.95,135.536,136.8,10538,135.8299,136.95,135.536,136.8,10538,0.0,1.0
2025-02-19,136.0203,136.66,135.42,135.93,8358,136.0203,136.66,135.42,135.93,8358,0.0,1.0
2025-02-20,134.4147,136.34,133.5414,136.34,8793,134.4147,136.34,133.5414,136.34,8793,0.0,1.0
2025-02-21,131.2,133.7799,130.79,133.7799,5734,131.2,133.7799,130.79,133.7799,5734,0.0,1.0
2025-02-24,129.3945,131.05,128.7009,131.05,3513,129.3945,131.05,128.7009,131.05,3513,0.0,1.0
2025-02-25,128.2122,129.3,126.33,129.3,18802,128.2122,129.3,126.33,129.3,18802,0.0,1.0
2025-02-26,129.54,130.81,128.9865,129.07,7338,129.54,130.81,128.9865,129.07,7338,0.0,1.0
2025-02-27,126.8907,129.0549,126.8907,129.0199,7750,126.8907,129.0549,126.8907,129.0199,7750,0.0,1.0
2025-02-28,128.4931,128.4931,125.9801,126.14,6672,128.4931,128.4931,125.9801,126.14,6672,0.0,1.0
2025-03-03,125.0952,129.5,124.5497,129.08,5378,125.0952,129.5,124.5497,129.08,5378,0.0,1.0
2025-03-04,123.6,125.57,121.304,123.7,12044,123.6,125.57,121.304,123.7,12044,0.0,1.0
2025-03-05,125.5662,125.66,123.2482,123.98,61566,125.5662,125.66,123.2482,123.98,61566,0.0,1.0
2025-03-06,120.34,123.8199,120.21,122.84,19398,120.34,123.8199,120.21,122.84,19398,0.0,1.0
2025-03-07,119.6498,120.5495,116.72,120.0,10194,119.6498,120.5495,116.72,120.0,10194,0.0,1.0
2025-03-10,115.132,117.1,114.074,117.1,12611,115.132,117.1,114.074,117.1,12611,0.0,1.0
2025-03-11,116.5357,117.5,115.094,115.17,11678,116.5357,117.5,115.094,115.17,11678,0.0,1.0
2025-03-12,118.3415,119.37,116.94,118.71,14028,118.3415,119.37,116.94,118.71,14028,0.0,1.0
2025-03-13,116.3591,117.7022,116.3591,117.2827,6635,116.3591,117.7022,116.3591,117.2827,6635,0.0,1.0
2025-03-14,119.6549,119.6549,117.85,117.85,11614,119.6549,119.6549,117.85,117.85,11614,0.0,1.0
2025-03-17,121.1703,121.88,119.445,119.7,24643,121.1703,121.88,119.445,119.7,24643,0.0,1.0
2025-03-18,119.0833,120.43,119.0833,120.43,2901,119.0833,120.43,119.0833,120.43,2901,0.0,1.0
2025-03-19,121.4231,121.4231,119.38,119.38,4423,121.4231,121.4231,119.38,119.38,4423,0.0,1.0
2025-03-20,121.4879,122.5399,120.07,120.07,19221,121.4879,122.5399,120.07,120.07,19221,0.0,1.0
2025-03-21,121.4025,121.4025,119.8552,120.2,11435,121.4025,121.4025,119.8552,120.2,11435,0.0,1.0
2025-03-24,124.1853,124.1853,123.09,123.09,4542,124.1853,124.1853,123.09,123.09,4542,0.0,1.0
2025-03-25,124.0236,124.45,123.76,124.42,8299,124.0236,124.45,123.76,124.42,8299,0.0,1.0
2025-03-26,121.3608,123.59,121.07,123.59,21327,121.3608,123.59,121.07,123.59,21327,0.0,1.0
2025-03-27,120.3216,121.45,120.3216,120.8672,6073,120.3216,121.45,120.3216,120.8672,6073,0.0,1.0
2025-03-28,117.8493,119.78,117.345,119.78,7071,117.8493,119.78,117.345,119.78,7071,0.0,1.0
2025-03-31,117.8807,117.8807,115.4652,115.66,11316,117.8807,117.8807,115.4652,115.66,11316,0.0,1.0
2025-04-01,118.5,118.5,117.33,117.44,23670,118.5,118.5,117.33,117.44,23670,0.0,1.0
2025-04-02,120.159,120.65,117.03,117.03,3388,120.159,120.65,117.03,117.03,3388,0.0,1.0
2025-04-03,113.185,115.658,113.1118,114.32,8071,113.185,115.658,113.1118,114.32,8071,0.0,1.0
2025-04-04,105.4281,109.13,104.89,109.13,21290,105.4281,109.13,104.89,109.13,21290,0.0,1.0
2025-04-07,106.0083,110.22,100.3306,100.6,42147,106.0083,110.22,100.3306,100.6,42147,0.0,1.0
2025-04-08,104.4028,110.825,103.4936,110.45,17827,104.4028,110.825,103.4936,110.45,17827,0.0,1.0
2025-04-09,115.4278,115.435,103.2477,104.0117,18138,115.4278,115.435,103.2477,104.0117,18138,0.0,1.0
2025-04-10,110.3218,112.64,107.4,112.64,15661,110.3218,112.64,107.4,112.64,15661,0.0,1.0
2025-04-11,112.1196,112.356811,109.81,110.02,10317,112.1196,112.356811,109.81,110.02,10317,0.0,1.0
2025-04-14,112.81,114.59,111.82,114.59,49388,112.81,114.59,111.82,114.59,49388,0.0,1.0
2025-04-15,113.8175,114.4369,113.34,113.34,16609,113.8175,114.4369,113.34,113.34,16609,0.0,1.0
2025-04-16,111.8921,113.0,111.12,112.27,5339,111.8921,113.0,111.12,112.27,5339,0.0,1.0
2025-04-17,112.8442,113.97,112.0,112.96,18015,112.8442,113.97,112.0,112.96,18015,0.0,1.0
2025-04-21,109.81,112.15,108.87,112.15,7694,109.81,112.15,108.87,112.15,7694,0.0,1.0
2025-04-22,113.22,113.91,111.29,111.29,8782,113.22,113.91,111.29,111.29,8782,0.0,1.0
2025-04-23,115.7892,117.87,115.37,116.98,10322,115.7892,117.87,115.37,116.98,10322,0.0,1.0
2025-04-24,118.7899,118.998,116.02,116.17,32126,118.7899,118.998,116.02,116.17,32126,0.0,1.0
2025-04-25,119.76,119.9672,118.69,119.26,8601,119.76,119.9672,118.69,119.26,8601,0.0,1.0
2025-04-28,119.95,120.58,118.8,120.02,15183,119.95,120.58,118.8,120.02,15183,0.0,1.0
2025-04-29,120.5718,120.7811,119.43,119.69,4104,120.5718,120.7811,119.43,119.69,4104,0.0,1.0
2025-04-30,120.4417,120.4417,117.445,118.64,5971,120.4417,120.4417,117.445,118.64,5971,0.0,1.0
2025-05-01,121.4248,122.54,121.4248,121.465,3849,121.4248,122.54,121.4248,121.465,3849,0.0,1.0
2025-05-02,124.3497,124.55,123.38,123.45,6802,124.3497,124.55,123.38,123.45,6802,0.0,1.0
2025-05-05,124.0612,124.8217,123.17,123.17,10149,124.0612,124.8217,123.17,123.17,10149,0.0,1.0
2025-05-06,123.2438,123.7199,123.16,123.7,6151,123.2438,123.7199,123.16,123.7,6151,0.0,1.0
2025-05-07,123.67,124.02,122.96,123.0,30150,123.67,124.02,122.96,123.0,30150,0.0,1.0
2025-05-08,124.9717,126.1091,124.36,125.21,9582,124.9717,126.1091,124.36,125.21,9582,0.0,1.0
2025-05-09,124.5019,125.47,124.248,125.47,15720,124.5019,125.47,124.248,125.47,15720,0.0,1.0
2025-05-12,128.69,128.69,127.3,128.6,25133,128.69,128.69,127.3,128.6,25133,0.0,1.0
2025-05-13,130.1456,130.925,129.69,129.69,21075,130.1456,130.925,129.69,129.69,21075,0.0,1.0
2025-05-14,130.5966,130.845,130.32,130.32,2745,130.5966,130.845,130.32,130.32,2745,0.0,1.0
2025-05-15,130.3584,130.4838,129.31,129.88,12944,130.3584,130.4838,129.31,129.88,12944,0.0,1.0
2025-05-16,131.355,131.53,130.62,130.8218,18045,131.355,131.53,130.62,130.8218,18045,0.0,1.0
2025-05-19,131.4159,131.51,129.63,129.63,11181,131.4159,131.51,129.63,129.63,11181,0.0,1.0
2025-05-20,131.1234,131.41,130.61,131.28,6353,131.1234,131.41,130.61,131.28,6353,0.0,1.0
2025-05-21,129.0,131.15,128.67,130.62,9973,129.0,131.15,128.67,130.62,9973,0.0,1.0
2025-05-22,129.2635,129.9399,128.72,128.78,5217,129.2635,129.9399,128.72,128.78,5217,0.0,1.0
2025-05-23,128.5024,129.09,127.31,127.31,2859,128.5024,129.09,127.31,127.31,2859,0.0,1.0
2025-05-27,130.8816,130.94,129.97,129.97,4397,130.8816,130.94,129.97,129.97,4397,0.0,1.0
2025-05-28,130.2821,131.06,130.2821,130.9999,5338,130.2821,131.06,130.2821,130.9999,5338,0.0,1.0
2025-05-29,130.0187,130.37,129.4901,130.37,7510,130.0187,130.37,129.4901,130.37,7510,0.0,1.0
2025-05-30,130.1432,130.1432,128.85,129.5599,3020,130.1432,130.1432,128.85,129.5599,3020,0.0,1.0
2025-06-02,130.8195,130.8195,129.72,129.74,2320,130.8195,130.8195,129.72,129.74,2320,0.0,1.0
2025-06-03,131.8428,132.0471,131.1577,131.2199,3999,131.8428,132.0471,131.1577,131.2199,3999,0.0,1.0
2025-06-04,132.2574,132.81,132.19,132.19,2076,132.2574,132.81,132.19,132.19,2076,0.0,1.0
2025-06-05,132.2658,133.2382,132.2658,132.6927,2855,132.2658,133.2382,132.2658,132.6927,2855,0.0,1.0
2025-06-06,133.3094,133.4499,133.03,133.31,2558,133.3094,133.4499,133.03,133.31,2558,0.0,1.0
2025-06-09,133.0449,133.54,133.0,133.54,3756,133.0449,133.54,133.0,133.54,3756,0.0,1.0
2025-06-10,132.8765,133.2051,131.93,133.01,57184,132.8765,133.2051,131.93,133.01,57184,0.0,1.0
2025-06-11,133.3464,134.1332,133.33,133.8,7235,133.3464,134.1332,133.33,133.8,7235,0.0,1.0
2025-06-12,133.3722,133.47,133.33,133.47,9160,133.3722,133.47,133.33,133.47,9160,0.0,1.0
2025-06-13,131.2633,132.3466,131.18,131.1967,3016,131.2633,132.3466,131.18,131.1967,3016,0.0,1.0
2025-06-16,133.1499,133.65,132.18,132.18,4310,133.1499,133.65,132.18,132.18,4310,0.0,1.0
2025-06-17,132.7537,133.39,132.57,133.32,2042,132.7537,133.39,132.57,133.32,2042,0.0,1.0
2025-06-18,132.7614,133.4652,132.5,133.4652,3755,132.7614,133.4652,132.5,133.4652,3755,0.0,1.0
2025-06-20,132.5796,133.1049,132.31,132.96,3292,132.5796,133.1049,132.31,132.96,3292,0.0,1.0
2025-06-23,133.4148,133.4148,131.8358,133.0499,9926,133.4148,133.4148,131.8358,133.0499,9926,0.0,1.0
2025-06-24,136.0845,136.41,134.88,134.88,19468,136.0845,136.41,134.88,134.88,19468,0.0,1.0
2025-06-25,134.7,136.02,134.58,136.02,16452,134.7,136.02,134.58,136.02,16452,0.0,1.0
2025-06-26,136.4814,136.4999,135.535281,135.535281,1973,136.4814,136.4999,135.535281,135.535281,1973,0.0,1.0
2025-06-27,137.3026,137.8299,136.7301,136.8226,20398,137.3026,137.8299,136.7301,136.8226,20398,0.0,1.0
2025-06-30,138.373,138.373,137.94,138.35,11123,138.373,138.373,137.94,138.35,11123,0.0,1.0
2025-07-01,137.1549,138.0439,136.52,137.85,7888,137.1549,138.0439,136.52,137.85,7888,0.0,1.0
2025-07-02,137.4201,137.52,136.99,136.99,4935,137.4201,137.52,136.99,136.99,4935,0.0,1.0
2025-07-03,138.5165,138.7103,138.425,138.46,3090,138.5165,138.7103,138.425,138.46,3090,0.0,1.0
2025-07-07,138.2184,138.59,137.9,138.43,7533,138.2184,138.59,137.9,138.43,7533,0.0,1.0
2025-07-08,138.0326,138.71,137.72,138.71,3915,138.0326,138.71,137.72,138.71,3915,0.0,1.0
2025-07-09,138.6707,138.7076,138.26,138.5492,3040,138.6707,138.7076,138.26,138.5492,3040,0.0,1.0
2025-07-10,138.7703,138.8413,138.6,138.73,20512,138.7703,138.8413,138.6,138.73,20512,0.0,1.0
2025-07-11,138.0782,138.3,138.0782,138.167948,3825,138.0782,138.3,138.0782,138.167948,3825,0.0,1.0
2025-07-14,139.0192,139.1899,137.92,137.92,7205,139.0192,139.1899,137.92,137.92,7205,0.0,1.0
2025-07-15,138.774,139.36,138.38,139.0983,5476,138.774,139.36,138.38,139.0983,5476,0.0,1.0
2025-07-16,138.7191,138.78,138.0,138.71,8441,138.7191,138.78,138.0,138.71,8441,0.0,1.0
2025-07-17,139.66,139.81,138.9742,138.9742,7139,139.66,139.81,138.9742,138.9742,7139,0.0,1.0
2025-07-18,140.54,141.01,140.2,141.01,9348,140.54,141.01,140.2,141.01,9348,0.0,1.0
2025-07-21,139.8198,140.61,139.8198,140.48,3754,139.8198,140.61,139.8198,140.48,3754,0.0,1.0
2025-07-22,138.9504,139.58,138.616,139.58,3464,138.9504,139.58,138.616,139.58,3464,0.0,1.0
2025-07-23,140.6989,140.74,140.17,140.17,5420,140.6989,140.74,140.17,140.17,5420,0.0,1.0
2025-07-24,140.6265,141.26,140.6265,141.26,4648,140.6265,141.26,140.6265,141.26,4648,0.0,1.0
2025-07-25,141.2141,141.23,140.98,141.1522,9144,141.2141,141.23,140.98,141.1522,9144,0.0,1.0
2025-07-28,141.5539,141.76,141.27,141.76,15605,141.5539,141.76,141.27,141.76,15605,0.0,1.0
2025-07-29,140.4591,141.64,140.36,141.64,4422,140.4591,141.64,140.36,141.64,4422,0.0,1.0
2025-07-30,141.0553,141.5649,140.85,140.85,2807,141.0553,141.5649,140.85,140.85,2807,0.0,1.0
2025-07-31,140.9973,142.2799,140.84,142.08,4249,140.9973,142.2799,140.84,142.08,4249,0.0,1.0
2025-08-01,138.595,139.3263,137.695,138.9,6441,138.595,139.3263,137.695,138.9,6441,0.0,1.0
2025-08-04,140.7401,140.7401,139.62,139.62,4900,140.7401,140.7401,139.62,139.62,4900,0.0,1.0
2025-08-05,138.6891,140.31,138.1,140.31,6384,138.6891,140.31,138.1,140.31,6384,0.0,1.0
2025-08-06,138.9141,138.9832,137.86,138.68,4095,138.9141,138.9832,137.86,138.68,4095,0.0,1.0
2025-08-07,138.9309,140.16,138.9309,140.16,5315,138.9309,140.16,138.9309,140.16,5315,0.0,1.0
2025-08-08,139.4098,139.7099,139.2753,139.42,1713,139.4098,139.7099,139.2753,139.42,1713,0.0,1.0
2025-08-11,139.2703,139.92,139.2703,139.78,2964,139.2703,139.92,139.2703,139.78,2964,0.0,1.0
2025-08-12,141.8196,141.82,140.18,140.18,2659,141.8196,141.82,140.18,140.18,2659,0.0,1.0
2025-08-13,142.0609,142.195,141.18,142.1,6207,142.0609,142.195,141.18,142.1,6207,0.0,1.0
2025-08-14,141.9092,141.9092,141.6,141.875,2918,141.9092,141.9092,141.6,141.875,2918,0.0,1.0
2025-08-15,141.5238,142.0,141.16,142.0,4352,141.5238,142.0,141.16,142.0,4352,0.0,1.0
2025-08-18,142.0183,142.04,141.4624,141.5801,7021,142.0183,142.04,141.4624,141.5801,7021,0.0,1.0
2025-08-19,140.7295,141.7,140.48,141.7,5186,140.7295,141.7,140.48,141.7,5186,0.0,1.0
2025-08-20,140.1257,140.38,138.345,140.38,5078,140.1257,140.38,138.345,140.38,5078,0.0,1.0
2025-08-21,139.6676,140.1399,139.29,139.51,10478,139.6676,140.1399,139.29,139.51,10478,0.0,1.0
2025-08-22,142.0983,142.55,140.05,140.05,7945,142.0983,142.55,140.05,140.05,7945,0.0,1.0
2025-08-25,141.7913,142.21,141.7913,142.21,6230,141.7913,142.21,141.7913,142.21,6230,0.0,1.0
2025-08-26,143.383,143.383,141.9038,141.94,4741,143.383,143.383,141.9038,141.94,4741,0.0,1.0
2025-08-27,143.2355,143.5099,142.85,143.16,5770,143.2355,143.5099,142.85,143.16,5770,0.0,1.0
2025-08-28,144.2923,144.4,143.4,143.4,5975,144.2923,144.4,143.4,143.4,5975,0.0,1.0
2025-08-29,143.3948,144.45,142.92,144.45,5257,143.3948,144.45,142.92,144.45,5257,0.0,1.0
2025-09-02,142.5045,142.73,139.57,141.25,14006,142.5045,142.73,139.57,141.25,14006,0.0,1.0
2025-09-03,143.45,143.72,142.6431,143.0,4928,143.45,143.72,142.6431,143.0,4928,0.0,1.0
2025-09-04,145.1102,145.1102,143.4,143.4,3975,145.1102,145.1102,143.4,143.4,3975,0.0,1.0
2025-09-05,145.0596,146.53,143.56,146.53,2954,145.0596,146.53,143.56,146.53,2954,0.0,1.0
2025-09-08,146.0975,146.5257,145.6522,146.3612,7109,146.0975,146.5257,145.6522,146.3612,7109,0.0,1.0
2025-09-09,147.7417,147.7417,146.69,146.69,3307,147.7417,147.7417,146.69,146.69,3307,0.0,1.0
2025-09-10,149.6093,150.39,149.0832,149.74,7454,149.6093,150.39,149.0832,149.74,7454,0.0,1.0
2025-09-11,150.1284,150.66,150.02,150.02,6350,150.1284,150.66,150.02,150.02,6350,0.0,1.0
2025-09-12,150.0939,150.5282,149.86,150.5282,5349,150.0939,150.5282,149.86,150.5282,5349,0.0,1.0
2025-09-15,151.4695,151.85,151.44,151.51,6152,151.4695,151.85,151.44,151.51,6152,0.0,1.0
2025-09-16,151.746,151.81,151.0,151.81,10949,151.746,151.81,151.0,151.81,10949,0.0,1.0
2025-09-17,151.6914,151.96,150.0,151.71,11873,151.6914,151.96,150.0,151.71,11873,0.0,1.0
2025-09-18,152.6331,153.27,152.19,152.19,6183,152.6331,153.27,152.19,152.19,6183,0.0,1.0
2025-09-19,152.95,153.3,151.76,153.26,9859,152.95,153.3,151.76,153.26,9859,0.0,1.0
2025-09-22,154.3603,154.3926,152.68,152.68,7579,154.3603,154.3926,152.68,152.68,7579,0.0,1.0
2025-09-23,152.49,154.2,152.49,154.09,6472,152.49,154.2,152.49,154.09,6472,0.0,1.0
2025-09-24,151.8783,153.2,151.825,153.2,7976,151.8783,153.2,151.825,153.2,7976,0.0,1.0
2025-09-25,150.4273,150.81,148.91,149.82,17785,150.4273,150.81,148.91,149.82,17785,0.0,1.0
2025-09-26,150.55,151.01,149.8521,150.74,10965,150.55,151.01,149.8521,150.74,10965,0.0,1.0
2025-09-29,153.52,154.0,153.27,153.27,7074,153.52,154.0,153.27,153.27,7074,0.0,1.0
2025-09-30,153.259,153.83,151.8983,153.7012,8872,153.259,153.83,151.8983,153.7012,8872,0.0,1.0
2025-10-01,154.5177,154.68,152.77,152.77,36301,154.5177,154.68,152.77,152.77,36301,0.0,1.0
2025-10-02,154.6651,155.17,153.461,155.17,17186,154.6651,155.17,153.461,155.17,17186,0.0,1.0
2025-10-03,154.3748,155.57,154.37,155.0435,4997,154.3748,155.57,154.37,155.0435,4997,0.0,1.0
2025-10-06,154.5588,156.05,154.5588,155.71,16897,154.5588,156.05,154.5588,155.71,16897,0.0,1.0
2025-10-07,153.8579,155.0,153.13,155.0,7321,153.8579,155.0,153.13,155.0,7321,0.0,1.0
2025-10-08,155.4029,155.4029,154.22,154.27,7584,155.4029,155.4029,154.22,154.27,7584,0.0,1.0
2025-10-09,154.7469,155.475,154.065,155.25,14144,154.7469,155.475,154.065,155.25,14144,0.0,1.0
2025-10-10,149.8606,154.97,149.8606,154.9,6106,149.8606,154.97,149.8606,154.9,6106,0.0,1.0
2025-10-13,153.2197,153.3099,151.93,152.02,5968,153.2197,153.3099,151.93,152.02,5968,0.0,1.0
2025-10-14,152.3941,153.45,150.0463,151.2,3496,152.3941,153.45,150.0463,151.2,3496,0.0,1.0
2025-10-15,153.2383,154.69,153.2383,154.69,9849,153.2383,154.69,153.2383,154.69,9849,0.0,1.0
2025-10-16,151.8319,154.15,151.8319,153.91,5272,151.8319,154.15,151.8319,153.91,5272,0.0,1.0
2025-10-17,151.6688,151.6688,151.05,151.1,3566,151.6688,151.6688,151.05,151.1,3566,0.0,1.0
2025-10-20,152.8461,153.0735,152.19,152.43,6791,152.8461,153.0735,152.19,152.43,6791,0.0,1.0
2025-10-21,152.4146,152.91,152.19,152.91,6783,152.4146,152.91,152.19,152.91,6783,0.0,1.0
2025-10-22,150.3334,152.44,149.1022,152.44,5314,150.3334,152.44,149.1022,152.44,5314,0.0,1.0
2025-10-23,152.3212,152.5088,150.31,150.31,12316,152.3212,152.5088,150.31,150.31,12316,0.0,1.0
2025-10-24,154.1904,154.79,154.1904,154.5,12400,154.1904,154.79,154.1904,154.5,12400,0.0,1.0
2025-10-27,156.0258,156.23,155.12,156.23,9723,156.0258,156.23,155.12,156.23,9723,0.0,1.0
2025-10-28,155.3664,156.39,155.2183,156.39,5757,155.3664,156.39,155.2183,156.39,5757,0.0,1.0
2025-10-29,156.2684,157.019,155.994,156.6012,10321,156.2684,157.019,155.994,156.6012,10321,0.0,1.0
2025-10-30,153.9214,155.57,153.9214,154.13,6255,153.9214,155.57,153.9214,154.13,6255,0.0,1.0
2025-10-31,155.2485,155.6258,154.4125,155.5233,12514,155.2485,155.6258,154.4125,155.5233,12514,0.0,1.0
2025-11-03,155.7782,155.99,154.6082,155.99,5453,155.7782,155.99,154.6082,155.99,5453,0.0,1.0
2025-11-04,152.8965,154.32,152.8965,153.2,7149,152.8965,154.32,152.8965,153.2,7149,0.0,1.0
2025-11-05,154.0711,154.85,152.58,152.58,3612,154.0711,154.85,152.58,152.58,3612,0.0,1.0
2025-11-06,151.85,154.05,151.47,154.05,13186,151.85,154.05,151.47,154.05,13186,0.0,1.0
2025-11-07,152.3597,152.3907,148.6136,150.13,8292,152.3597,152.3907,148.6136,150.13,8292,0.0,1.0
2025-11-10,155.5685,155.5685,154.5,154.59,9046,155.5685,155.5685,154.5,154.59,9046,0.0,1.0
2025-11-11,154.3508,155.165,153.78,154.78,4567,154.3508,155.165,153.78,154.78,4567,0.0,1.0
2025-11-12,154.701,155.637,154.434,155.14,4263,154.701,155.637,154.434,155.14,4263,0.0,1.0
2025-11-13,150.55,153.76,150.02,153.76,10531,150.55,153.76,150.02,153.76,10531,0.0,1.0
2025-11-14,150.3204,152.1523,148.09,148.09,4679,150.3204,152.1523,148.09,148.09,4679,0.0,1.0
2025-11-17,149.5341,151.39,148.57,149.86,7316,149.5341,151.39,148.57,149.86,7316,0.0,1.0
2025-11-18,148.4926,149.0199,146.75,148.04,8614,148.4926,149.0199,146.75,148.04,8614,0.0,1.0
2025-11-19,149.3012,150.32,148.52,148.52,8939,149.3012,150.32,148.52,148.52,8939,0.0,1.0
2025-11-20,144.9603,152.07,144.93,151.86,14362,144.9603,152.07,144.93,151.86,14362,0.0,1.0
2025-11-21,145.5369,146.7196,143.0906,144.54,26406,145.5369,146.7196,143.0906,144.54,26406,0.0,1.0
2025-11-24,149.5543,149.5543,146.77,146.77,17056,149.5543,149.5543,146.77,146.77,17056,0.0,1.0
2025-11-25,150.4719,150.4719,148.41,149.48,5247,150.4719,150.4719,148.41,149.48,5247,0.0,1.0
2025-11-26,152.295,152.5741,151.42,151.42,8946,152.295,152.5741,151.42,151.42,8946,0.0,1.0