date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-07-03,25.304,25.35,25.304,25.35,6829,23.37795783149,23.4204564902099,23.37795783149,23.4204564902099,7391.62151140669,0.0,1.0
2018-07-05,25.4983,25.4983,25.2,25.2,2254,23.5574684703874,23.5574684703874,23.2818739074276,23.2818739074276,2439.70052521755,0.0,1.0
2018-07-06,25.69,25.69,25.69,25.69,23,23.7345770111831,23.7345770111831,23.7345770111831,23.7345770111831,24.8949033185465,0.0,1.0
2018-07-09,25.67,26.19,25.667,26.19,11144,23.7160993334788,24.1965189537908,23.7133276818232,24.1965189537908,12062.1218513862,0.0,1.0
2018-07-10,25.74,25.949,25.74,25.806,19127,23.7807712054439,23.9738629374539,23.7807712054439,23.8417475418681,20702.8180771234,0.0,1.0
2018-07-11,25.719,26.31,25.64,26.31,18469,23.7613696438544,24.3073850200167,23.6883828169224,24.3073850200167,19990.6073647928,0.0,1.0
2018-07-12,25.608,25.7,25.6,25.7,2459,23.6588185325955,23.7438158500353,23.6514274615138,23.7438158500353,2661.58988088286,0.0,1.0
2018-07-13,25.54,25.56,25.455,25.54,881,23.5959944284008,23.6144721061051,23.5174642981575,23.5959944284008,953.583035810412,0.0,1.0
2018-07-16,25.43,25.6,25.43,25.6,12266,23.4943672010271,23.6514274615138,23.4943672010271,23.6514274615138,13276.5601784909,0.0,1.0
2018-07-17,25.31,25.87,25.306,25.87,906,23.3835011348013,23.9008761105219,23.3798055992604,23.9008761105219,980.64271333057,0.0,1.0
2018-07-18,25.36,25.36,25.17,25.195,9009,23.4296953290621,23.4296953290621,23.2541573908711,23.2772544880015,9751.22539116456,0.0,1.0
2018-07-19,25.42,25.44,25.42,25.44,827,23.485128362175,23.5036060398793,23.485128362175,23.5036060398793,895.134132366866,0.0,1.0
2018-07-20,25.29,25.296,25.29,25.296,6295,23.365023457097,23.3705667604083,23.365023457097,23.3705667604083,6813.62679957609,0.0,1.0
2018-07-23,25.21,25.4,24.99,25.4,16650,23.2911127462798,23.4666506844707,23.0878582915324,23.4666506844707,18021.745228426,0.0,1.0
2018-07-24,25.0,25.6,25.0,25.6,14210,23.0970971303845,23.6514274615138,23.0970971303845,23.6514274615138,15380.7207024585,0.0,1.0
2018-07-25,25.25,25.25,25.25,25.25,4800,23.3280681016884,23.3280681016884,23.3280681016884,23.3280681016884,5195.45808387056,0.0,1.0
2018-07-26,25.25,25.25,25.25,25.25,9,23.3280681016884,23.3280681016884,23.3280681016884,23.3280681016884,9.7414839072573,0.0,1.0
2018-07-27,25.555,25.555,25.555,25.555,100,23.6098526866791,23.6098526866791,23.6098526866791,23.6098526866791,108.238710080637,0.0,1.0
2018-07-30,24.919,24.919,24.919,24.919,471,23.0222625356821,23.0222625356821,23.0222625356821,23.0222625356821,509.804324479799,0.0,1.0
2018-07-31,25.377,25.38,25.371,25.38,2411,23.4454013551107,23.4481730067664,23.4398580517994,23.4481730067664,2609.63530004416,0.0,1.0
2018-08-01,25.495,25.495,25.495,25.495,1,23.5544196535661,23.5544196535661,23.5544196535661,23.5544196535661,1.08238710080637,0.0,1.0
2018-08-02,25.642,25.86,25.426,25.86,2073,23.6902305846928,23.8916372716698,23.4906716654863,23.8916372716698,2243.7884599716,0.0,1.0
2018-08-03,25.65,25.65,25.6,25.6,704,23.6976216557745,23.6976216557745,23.6514274615138,23.6514274615138,762.000518967684,0.0,1.0
2018-08-06,25.835,25.835,25.835,25.835,593,23.8685401745394,23.8685401745394,23.8685401745394,23.8685401745394,641.855550778176,0.0,1.0
2018-08-07,25.91,25.92,25.91,25.92,2550,23.9378314659305,23.9470703047827,23.9378314659305,23.9470703047827,2760.08710705624,0.0,1.0
2018-08-08,26.01,26.01,25.93,25.93,5052,24.0302198544521,24.0302198544521,23.9563091436348,23.9563091436348,5468.21963327376,0.0,1.0
2018-08-09,26.011,26.011,26.011,26.011,463,24.0311437383373,24.0311437383373,24.0311437383373,24.0311437383373,501.145227673348,0.0,1.0
2018-08-10,25.93,26.22,25.84,25.86,12772,23.9563091436348,24.2242354703473,23.8731595939655,23.8916372716698,13824.248051499,0.0,1.0
2018-08-13,25.97,25.98,25.97,25.97,2028,23.9932644990435,24.0025033378956,23.9932644990435,23.9932644990435,2195.08104043531,0.0,1.0
2018-08-14,25.97,25.97,25.97,25.97,414,23.9932644990435,23.9932644990435,23.9932644990435,23.9932644990435,448.108259733835,0.0,1.0
2018-08-15,25.37,25.55,25.37,25.55,4535,23.4389341679142,23.605233267253,23.4389341679142,23.605233267253,4908.62550215688,0.0,1.0
2018-08-16,25.66,25.66,25.6,25.6,1017,23.7068604946267,23.7068604946267,23.6514274615138,23.6514274615138,1100.78768152008,0.0,1.0
2018-08-17,25.6,25.66,25.6,25.66,2152,23.6514274615138,23.7068604946267,23.6514274615138,23.7068604946267,2329.2970409353,0.0,1.0
2018-08-20,25.958,26.0,25.926,25.94,6484,23.9821778924209,24.0209810155999,23.952613608094,23.965547982487,7018.19796162848,0.0,1.0
2018-08-21,26.4,26.41,26.4,26.41,3140,24.3905345696861,24.3997734085382,24.3905345696861,24.3997734085382,3398.69549653199,0.0,1.0
2018-08-22,26.49,26.49,26.49,26.49,21,24.4736841193555,24.4736841193555,24.4736841193555,24.4736841193555,22.7301291169337,0.0,1.0
2018-08-23,26.43,26.82,26.43,26.82,947,24.4182510862425,24.7785658014765,24.4182510862425,24.7785658014765,1025.02058446363,0.0,1.0
2018-08-24,26.385,26.5,26.385,26.5,423,24.3766763114078,24.4829229582076,24.3766763114078,24.4829229582076,457.849743641094,0.0,1.0
2018-08-27,26.9,26.9,26.84,26.84,486,24.8524765122938,24.8524765122938,24.7970434791808,24.7970434791808,526.040130991894,0.0,1.0
2018-08-28,26.2,26.96,26.2,26.96,39383,24.205757792643,24.9079095454067,24.205757792643,24.9079095454067,42627.6511910572,0.0,1.0
2018-08-29,26.329,26.4,26.315,26.38,4411,24.3249388138358,24.3905345696861,24.3120044394428,24.3720568919818,4774.40950165689,0.0,1.0
2018-08-30,26.21,26.75,26.19,26.75,9001,24.2149966314951,24.7138939295114,24.1965189537908,24.7138939295114,9742.56629435814,0.0,1.0
2018-08-31,26.24,26.24,26.21,26.21,940,24.2427131480516,24.2427131480516,24.2149966314951,24.2149966314951,1017.44387475799,0.0,1.0
2018-09-04,26.12,26.16,26.12,26.16,1060,24.1318470818258,24.1688024372344,24.1318470818258,24.1688024372344,1147.33032685475,0.0,1.0
2018-09-05,26.05,26.35,25.83,26.35,5524,24.0671752098607,24.3443403754253,23.8639207551133,24.3443403754253,5979.10634485437,0.0,1.0
2018-09-06,25.87,26.11,25.87,26.1,2112,23.9008761105219,24.1226082429736,23.9008761105219,24.1133694041215,2286.00155690305,0.0,1.0
2018-09-07,25.695,25.695,25.695,25.695,426,23.7391964306092,23.7391964306092,23.7391964306092,23.7391964306092,461.096904943513,0.0,1.0
2018-09-10,25.793,26.2,25.741,26.2,6890,23.8297370513603,24.205757792643,23.7816950893291,24.205757792643,7457.64712455589,0.0,1.0
2018-09-11,25.83,25.83,25.83,25.83,8760,23.8639207551133,23.8639207551133,23.8639207551133,23.8639207551133,9481.71100306379,0.0,1.0
2018-09-12,26.199,26.24,26.18,26.18,2700,24.2048339087578,24.2427131480516,24.1872801149387,24.1872801149387,2922.44517217719,0.0,1.0
2018-09-13,26.23,26.56,26.097,26.56,4120,24.2334743091995,24.5383559913205,24.1105977524658,24.5383559913205,4459.43485532223,0.0,1.0
2018-09-14,26.08,26.09,25.84,25.84,15080,24.0948917264171,24.1041305652693,23.8731595939655,23.8731595939655,16322.3974801601,0.0,1.0
2018-09-17,25.97,25.97,25.93,25.93,369,23.9932644990435,23.9932644990435,23.9563091436348,23.9563091436348,399.400840197549,0.0,1.0
2018-09-18,26.095,26.137,26.095,26.137,739,24.1087499846954,24.1475531078744,24.1087499846954,24.1475531078744,799.884067495905,0.0,1.0
2018-09-19,26.05,26.05,26.05,26.05,744,24.0671752098607,24.0671752098607,24.0671752098607,24.0671752098607,805.296002999937,0.0,1.0
2018-09-20,26.245,26.245,26.245,26.245,204,24.2473325674777,24.2473325674777,24.2473325674777,24.2473325674777,220.806968564499,0.0,1.0
2018-09-21,26.4,26.4,26.22,26.22,2992,24.3905345696861,24.3905345696861,24.2242354703473,24.2242354703473,3238.50220561265,0.0,1.0
2018-09-24,25.987,26.23,25.987,26.23,4269,24.0089705250921,24.2334743091995,24.0089705250921,24.2334743091995,4620.71053334239,0.0,1.0
2018-09-25,25.77,26.22,25.75,26.22,6154,23.8084877220004,24.2242354703473,23.7900100442961,24.2242354703473,6661.01021836238,0.0,1.0
2018-09-26,25.667,25.76,25.667,25.71,5550,23.7133276818232,23.7992488831482,23.7133276818232,23.7530546888875,6007.24840947534,0.0,1.0
2018-09-27,25.61,25.61,25.61,25.61,160,23.6606663003659,23.6606663003659,23.6606663003659,23.6606663003659,173.181936129019,0.0,1.0
2018-09-28,25.73,25.73,24.81,24.81,1800,23.7715323665918,23.7715323665918,22.9215591921936,22.9215591921936,1948.29678145146,0.0,1.0
2018-10-01,25.78,25.912,25.78,25.912,5859,23.8177265608525,23.939679233701,23.8177265608525,23.939679233701,6341.70602362452,0.0,1.0
2018-10-02,25.97,25.99,25.86,25.86,1924,23.9932644990435,24.0117421767478,23.8916372716698,23.8916372716698,2082.51278195145,0.0,1.0
2018-10-03,25.741,26.07,25.741,26.07,316,23.7816950893291,24.085652887565,23.7816950893291,24.085652887565,342.034323854813,0.0,1.0
2018-10-04,25.0,25.316,25.0,25.316,7418,23.0970971303845,23.3890444381126,23.0970971303845,23.3890444381126,8029.14751378165,0.0,1.0
2018-10-05,24.67,24.99,24.67,24.99,505,22.7922154482635,23.0878582915324,22.7922154482635,23.0878582915324,546.605485907215,0.0,1.0
2018-10-08,24.63,24.63,24.63,24.63,100,22.7552600928548,22.7552600928548,22.7552600928548,22.7552600928548,108.238710080637,0.0,1.0
2018-10-09,24.63,24.63,24.63,24.63,10,22.7552600928548,22.7552600928548,22.7552600928548,22.7552600928548,10.8238710080637,0.0,1.0
2018-10-10,24.39,24.39,24.39,24.39,240,22.5335279604032,22.5335279604032,22.5335279604032,22.5335279604032,259.772904193528,0.0,1.0
2018-10-11,23.577,23.577,23.577,23.577,558,21.782410361723,21.782410361723,21.782410361723,21.782410361723,603.972002249955,0.0,1.0
2018-10-12,23.62,23.73,23.52,23.52,1914,21.8221373687873,21.923764596161,21.7297489802658,21.7297489802658,2071.68891094339,0.0,1.0
2018-10-15,24.12,24.12,24.12,24.12,200,22.284079311395,22.284079311395,22.284079311395,22.284079311395,216.477420161274,0.0,1.0
2018-10-16,24.12,24.12,24.12,24.12,4,22.284079311395,22.284079311395,22.284079311395,22.284079311395,4.32954840322547,0.0,1.0
2018-10-17,24.61,24.61,24.61,24.61,401,22.7367824151505,22.7367824151505,22.7367824151505,22.7367824151505,434.037227423354,0.0,1.0
2018-10-18,24.39,24.83,24.36,24.83,5982,22.5335279604032,22.9400368698979,22.5058114438467,22.9400368698979,6474.83963702368,0.0,1.0
2018-10-19,24.311,24.311,24.311,24.311,225,22.4605411334711,22.4605411334711,22.4605411334711,22.4605411334711,243.537097681433,0.0,1.0
2018-10-22,24.27,24.27,23.97,23.97,6901,22.4226618941773,22.4226618941773,22.1454967286127,22.1454967286127,7469.55338266475,0.0,1.0
2018-10-23,24.059,24.059,23.898,23.898,1100,22.2277223943969,22.2277223943969,22.0789770888772,22.0789770888772,1190.625810887,0.0,1.0
2018-10-24,23.863,23.863,23.863,23.863,549,22.0466411528946,22.0466411528946,22.0466411528946,22.0466411528946,594.230518342697,0.0,1.0
2018-10-25,23.96,23.96,23.56,23.56,1904,22.1362578897605,22.1362578897605,21.7667043356744,21.7667043356744,2060.86503993533,0.0,1.0
2018-10-26,23.78,23.78,23.57,23.57,3494,21.9699587904218,21.9699587904218,21.7759431745265,21.7759431745265,3781.86053021744,0.0,1.0
2018-10-29,23.46,24.01,23.46,24.01,554,21.6743159471528,22.1824520840213,21.6743159471528,22.1824520840213,599.642453846729,0.0,1.0
2018-10-30,23.99,24.05,23.71,23.71,32245,22.163974406317,22.2194074394299,21.9052869184567,21.9052869184567,34901.5720655013,0.0,1.0
2018-10-31,24.27,24.36,24.19,24.36,12961,22.4226618941773,22.5058114438467,22.3487511833601,22.5058114438467,14028.8192135513,0.0,1.0
2018-11-01,24.38,24.38,24.38,24.38,10,22.524289121551,22.524289121551,22.524289121551,22.524289121551,10.8238710080637,0.0,1.0
2018-11-02,24.352,24.352,24.352,24.352,243,22.498420372765,22.498420372765,22.498420372765,22.498420372765,263.020065495947,0.0,1.0
2018-11-05,24.78,24.78,24.78,24.78,327,22.8938426756371,22.8938426756371,22.8938426756371,22.8938426756371,353.940581963683,0.0,1.0
2018-11-06,24.65,24.735,24.63,24.735,5120,22.7737377705591,22.8522679008025,22.7552600928548,22.8522679008025,5541.82195612862,0.0,1.0
2018-11-07,24.65,24.65,24.65,24.65,0,22.7737377705591,22.7737377705591,22.7737377705591,22.7737377705591,0,0.0,1.0
2018-11-08,24.9,24.96,24.9,24.96,9302,23.004708741863,23.0601417749759,23.004708741863,23.0601417749759,10068.3648117008,0.0,1.0
2018-11-09,24.9,24.9,24.9,24.9,15,23.004708741863,23.004708741863,23.004708741863,23.004708741863,16.2358065120955,0.0,1.0
2018-11-12,24.6,24.6,24.6,24.6,1300,22.7275435762984,22.7275435762984,22.7275435762984,22.7275435762984,1407.10323104828,0.0,1.0
2018-11-13,24.34,24.6,24.33,24.49,6584,22.4873337661424,22.7275435762984,22.4780949272902,22.6259163489247,7126.43667170912,0.0,1.0
2018-11-14,24.04,24.04,24.04,24.04,124,22.2101686005778,22.2101686005778,22.2101686005778,22.2101686005778,134.216000499989,0.0,1.0
2018-11-15,24.18,24.18,24.18,24.18,112,22.3395123445079,22.3395123445079,22.3395123445079,22.3395123445079,121.227355290313,0.0,1.0
2018-11-16,24.72,24.72,24.4,24.41,2079,22.8384096425242,22.8384096425242,22.5427667992553,22.5520056381075,2250.28278257644,0.0,1.0
2018-11-19,24.535,24.67,24.32,24.67,7229,22.6674911237594,22.7922154482635,22.4688560884381,22.7922154482635,7824.57635172923,0.0,1.0
2018-11-20,24.02,24.03,23.897,24.03,2102,22.1916909228735,22.2009297617256,22.078053204992,22.2009297617256,2275.17768589498,0.0,1.0
2018-11-21,24.22,24.22,24.22,24.22,137,22.3764676999165,22.3764676999165,22.3764676999165,22.3764676999165,148.287032810473,0.0,1.0
2018-11-23,24.3614,24.54,24.26,24.26,1105,22.507104881286,22.6721105431855,22.4134230553252,22.4134230553252,1196.03774639104,0.0,1.0
2018-11-26,24.728,24.73,23.94,23.94,2845,22.8458007136059,22.8476484813764,22.1177802120562,22.1177802120562,3079.39130179412,0.0,1.0
2018-11-27,24.99,24.99,24.916,24.92,2610,23.0878582915324,23.0878582915324,23.0194908840264,23.0231864195673,2825.03033310462,0.0,1.0
2018-11-28,24.99,24.995,24.97,24.97,1671,23.0878582915324,23.0924777109585,23.0693806138281,23.0693806138281,1808.66884544744,0.0,1.0
2018-11-29,25.287,25.287,25.27,25.28,1015,23.3622518054413,23.3622518054413,23.3465457793927,23.3557846182448,1098.62290731847,0.0,1.0
2018-11-30,25.26,25.26,24.985,25.11,5841,23.3373069405405,23.3373069405405,23.0832388721063,23.1987243577582,6322.22305581001,0.0,1.0
2018-12-03,25.5,25.5,25.29,25.29,1690,23.5590390729922,23.5590390729922,23.365023457097,23.365023457097,1829.23420036276,0.0,1.0
2018-12-04,25.305,25.6,25.305,25.568,7811,23.3788817153752,23.6514274615138,23.3788817153752,23.6218631771869,8454.52564439855,0.0,1.0
2018-12-06,25.15,25.21,24.59,24.7783,11319,23.2356797131668,23.2911127462798,22.7183047374462,22.8922720730323,12251.5395940273,0.0,1.0
2018-12-07,24.742,25.24,24.742,25.24,3183,22.858735087999,23.3188292628362,22.858735087999,23.3188292628362,3445.23814186666,0.0,1.0
2018-12-10,24.749,25.2,24.69,25.2,1802,22.8652022751955,23.2818739074276,22.8106931259678,23.2818739074276,1950.46155565307,0.0,1.0
2018-12-11,24.723,24.741,24.67,24.724,4574,22.8411812941799,22.8578112041137,22.7922154482635,22.8421051780651,4950.83859908832,0.0,1.0
2018-12-12,24.864,24.898,24.864,24.898,430,22.9714489219952,23.0028609740926,22.9714489219952,23.0028609740926,465.426453346739,0.0,1.0
2018-12-13,24.862,24.95,24.862,24.95,6207,22.9696011542248,23.0509029361238,22.9696011542248,23.0509029361238,6718.37673470513,0.0,1.0
2018-12-14,24.391,24.74,24.391,24.67,3349,22.5344518442884,22.8568873202285,22.5344518442884,22.7922154482635,3624.91440060052,0.0,1.0
2018-12-17,23.5117,23.8352,23.5117,23.8352,712,21.7220807440185,22.0209571808857,21.7220807440185,22.0209571808857,770.659615774133,0.0,1.0
2018-12-18,23.356,23.48,23.356,23.375,1079,21.5782320230904,21.6927936248572,21.5782320230904,21.5957858169095,1167.89568177007,0.0,1.0
2018-12-19,23.0121,23.45,22.98,23.45,3280,21.2605083549649,21.6650771083007,21.2308516822495,21.6650771083007,3550.22969064488,0.0,1.0
2018-12-20,22.366,22.95,22.0,22.95,14377,20.7349385291824,21.2763497829177,20.3956294215333,21.2763497829177,15507.9303248207,0.07723,1.0
2018-12-21,22.01,22.3,22.01,22.3,1370,20.4049001621794,20.6737516409178,20.4049001621794,20.6737516409178,1477.76758329306,0.0,1.0
2018-12-24,21.36,22.57,21.36,22.57,1236,19.8023020201796,20.9240616383639,19.8023020201796,20.9240616383639,1333.22681237242,0.0,1.0
2018-12-26,22.368,22.368,21.89,21.9,27015,20.7367926773116,20.7367926773116,20.2936512744256,20.3029220150717,29140.0666150818,0.0,1.0
2018-12-27,22.313,22.313,21.98,22.11,13161,20.6858036037578,20.6858036037578,20.377087940241,20.4976075686409,14196.2767618394,0.0,1.0
2018-12-28,22.66,23.17,22.43,23.17,35194,21.0074983041793,21.480306077133,20.7942712693178,21.480306077133,37962.4469535882,0.0,1.0
2018-12-31,22.7051,23.45,22.53,23.45,27813,21.0493093444934,21.7398868152252,20.8869786757793,21.7398868152252,30000.8392657882,0.0,1.0
2019-01-02,22.7893,22.92,22.6992,22.84,7737,21.127368980734,21.2485375609792,21.0438396075122,21.17437163581,8345.61152696233,0.0,1.0
2019-01-03,22.518,22.76,22.468,22.73,5660,20.8758537870039,21.1002057106408,20.8295000837732,21.0723934887023,6105.22957769249,0.0,1.0
2019-01-04,23.218,23.29,23.05,23.05,25212,21.5248056322345,21.5915549648868,21.3690571893792,21.3690571893792,27195.2381824705,0.0,1.0
2019-01-07,23.574,23.69,23.574,23.69,2706,21.8548439992375,21.9623845907329,21.8548439992375,21.9623845907329,2918.86064262118,0.0,1.0
2019-01-08,23.818,23.818,23.563,23.563,2498,22.0810500710036,22.0810500710036,21.8446461845267,21.8446461845267,2694.49884895333,0.0,1.0
2019-01-09,24.135,24.156,24.05,24.05,6039,22.3749325494866,22.3944011048435,22.2961312539943,22.2961312539943,6514.04265365458,0.0,1.0
2019-01-10,24.478,24.478,24.32,24.39,5955,22.6929189536496,22.6929189536496,22.5464412514404,22.6113364359635,6423.4350062118,0.0,1.0
2019-01-11,24.47,24.61,24.41,24.41,12195,22.6855023611327,22.8152927301788,22.6298779172558,22.6298779172558,13154.2888162473,0.0,1.0
2019-01-14,24.189,25.14,24.06,25.14,1752,22.4249945489758,23.3066419844248,22.3054019946405,23.3066419844248,1889.81664666382,0.0,1.0
2019-01-15,24.24,24.346,24.2,24.346,7513,22.4722753262712,22.5705451771204,22.4351923636866,22.5705451771204,8103.99113378156,0.0,1.0
2019-01-16,24.447,24.604,24.37,24.604,14266,22.6641796576465,22.8097302857911,22.5927949546712,22.8097302857911,15388.1987906998,0.0,1.0
2019-01-17,24.684,24.79,24.52,24.52,5051,22.8838962109603,22.9821660618095,22.7318560643634,22.7318560643634,5448.32413373229,0.0,1.0
2019-01-18,24.677,24.82,24.677,24.75,8885,22.877406692508,23.009978283748,22.877406692508,22.9450830992249,9583.91604201374,0.0,1.0
2019-01-22,24.245,24.5,24.245,24.5,645,22.4769106965943,22.7133145830711,22.4769106965943,22.7133145830711,695.737292864249,0.0,1.0
2019-01-23,24.27,24.64,24.14,24.64,3745,22.5000875482096,22.8431049521173,22.3795679198097,22.8431049521173,4039.59094849089,0.0,1.0
2019-01-24,24.688,24.688,24.557,24.6,674,22.8876045072188,22.8876045072188,22.7661578047542,22.8060219895326,727.018504481402,0.0,1.0
2019-01-25,25.025,25.04,24.936,24.936,6279,23.2000284669941,23.2139345779633,23.1175188752433,23.1175188752433,6772.92164634825,0.0,1.0
2019-01-28,24.883,26.27,24.81,26.27,3171,23.0683839498187,24.3542356774399,23.0007075431018,24.3542356774399,3420.43869096518,0.0,1.0
2019-01-29,24.897,24.93,24.897,24.93,1451,23.0813629867233,23.1119564308556,23.0813629867233,23.1119564308556,1565.13924332718,0.0,1.0
2019-01-30,25.075,25.099,24.978,25.05,8353,23.2463821702248,23.2686319477756,23.1564559859572,23.2232053186095,9010.06760820944,0.0,1.0
2019-01-31,25.55,25.58,25.099,25.099,20505,23.686742350917,23.7145545728555,23.2686319477756,23.2686319477756,22117.9739382658,0.0,1.0
2019-02-01,25.5,25.58,25.5,25.58,15780,23.6403886476863,23.7145545728555,23.6403886476863,23.7145545728555,17021.2937696091,0.0,1.0
2019-02-04,25.65,25.65,25.49,25.515,4075,23.7794497573786,23.7794497573786,23.6311179070401,23.6542947586555,4395.54956344467,0.0,1.0
2019-02-05,25.82,26.42,25.72,26.42,7382,23.9370523483631,24.4932967871322,23.8443449419016,24.4932967871322,7962.68635026961,0.0,1.0
2019-02-06,25.893,25.94,25.86,25.88,902,24.00472875508,24.0483012361169,23.9741353109477,23.99267679224,972.953547540394,0.0,1.0
2019-02-07,25.744,25.85,25.59,25.85,10061,23.8665947194524,23.9648645703016,23.7238253135016,23.9648645703016,10852.4231062127,0.0,1.0
2019-02-08,25.682,25.705,25.588,25.67,4311,23.8091161274462,23.8304388309324,23.7219711653724,23.7979912386709,4650.11390626013,0.0,1.0
2019-02-11,25.95,25.95,25.795,25.795,17006,24.0575719767631,24.0575719767631,23.9138754967478,23.9138754967478,18343.7339572859,0.0,1.0
2019-02-12,26.128,26.2,26.128,26.19,5102,24.2225911602646,24.2893404929169,24.2225911602646,24.2800697522707,5503.33591967969,0.0,1.0
2019-02-13,26.12,26.159,26.12,26.12,5874,24.2151745677477,24.2513304562677,24.2151745677477,24.2151745677477,6336.06334617767,0.0,1.0
2019-02-14,26.222,26.407,25.71,25.71,6188,24.3097361223384,24.4812448242922,23.8350742012555,23.8350742012555,6674.76336161858,0.0,1.0
2019-02-15,26.273,26.35,26.26,26.27,3709,24.3570168996338,24.4284016026092,24.3449649367938,24.3542356774399,4000.75909958683,0.0,1.0
2019-02-19,26.42,26.51,26.29,26.29,13321,24.4932967871322,24.5767334529476,24.3727771587322,24.3727771587322,14368.8627569685,0.0,1.0
2019-02-20,26.372,26.55,26.372,26.53,3377,24.4487972320307,24.6138164155322,24.4487972320307,24.5952749342399,3642.64315969391,0.0,1.0
2019-02-21,26.447,26.58,26.34,26.34,4244,24.5183277868768,24.6416286374706,24.419130861963,24.419130861963,4577.84352079981,0.0,1.0
2019-02-22,27.0505,27.0505,26.7,26.7,5845,25.0778169848721,25.0778169848721,24.7528775252245,24.7528775252245,6304.78213456052,0.0,1.0
2019-02-25,27.094,27.26,27.094,27.26,1092,25.1181447066828,25.2720390014089,25.1181447066828,25.2720390014089,1177.89941675622,0.0,1.0
2019-02-26,27.104,27.104,27.039,27.039,3463,25.127415447329,25.127415447329,25.067155633129,25.067155633129,3735.40813207581,0.0,1.0
2019-02-27,27.284,27.34,27.13,27.13,5769,25.2942887789597,25.3462049265782,25.151519373009,25.151519373009,6222.8037868742,0.0,1.0
2019-02-28,27.238,27.3,27.194,27.194,8146,25.2516433719874,25.3091219639936,25.2108521131443,25.2108521131443,8786.78447701114,0.0,1.0
2019-03-01,26.998,27.03,26.87,27.03,9337,25.0291455964798,25.0588119665475,24.910480116209,25.0588119665475,10071.4714782535,0.0,1.0
2019-03-04,26.989,27.15,26.806,27.15,7391,25.0208019298982,25.1700608543013,24.8511473760737,25.1700608543013,7972.39431249563,0.0,1.0
2019-03-05,26.874,27.04,26.874,27.04,287,24.9141884124675,25.0680827071936,24.9141884124675,25.0680827071936,309.576128762852,0.0,1.0
2019-03-06,26.638,27.69,26.58,27.69,2719,24.6953989332183,25.6706808491935,24.6416286374706,25.6706808491935,2932.88325472542,0.0,1.0
2019-03-07,26.453,26.71,26.406,26.41,6472,24.5238902312645,24.7621482658706,24.4803177502276,24.4840260464861,6981.10350297276,0.0,1.0
2019-03-08,26.448,26.448,26.16,26.16,3514,24.5192548609414,24.5192548609414,24.2522575303323,24.2522575303323,3790.41991802322,0.0,1.0
2019-03-11,26.97,26.97,26.49,26.49,10571,25.0031875226705,25.0031875226705,24.5581919716553,24.5581919716553,11402.5409656868,0.0,1.0
2019-03-12,27.126,27.196,27.126,27.196,442,25.1478110767505,25.2127062612736,25.1478110767505,25.2127062612736,476.768811544184,0.0,1.0
2019-03-13,27.331,27.34,27.28,27.34,2169,25.3378612599966,25.3462049265782,25.2905804827012,25.3462049265782,2339.61889646908,0.0,1.0
2019-03-14,27.275,27.47,27.275,27.47,5169,25.2859451123782,25.4667245549781,25.2859451123782,25.4667245549781,5575.60630514001,0.0,1.0
2019-03-15,27.2037,27.52,27.2037,27.33,10410,25.2198447315711,25.5130782582089,25.2198447315711,25.336934185932,11228.8763080881,0.0,1.0
2019-03-18,27.295,27.47,27.266,27.4,7927,25.3044865936705,25.4667245549781,25.2776014457966,25.4018293704551,8550.55739617814,0.0,1.0
2019-03-19,27.3302,27.3302,27.3064,27.3064,15242,25.3371196007449,25.3371196007449,25.3150552380071,25.3150552380071,16440.9733609875,0.0,1.0
2019-03-20,27.346,27.54,27.12,27.38,8424,25.3517673709658,25.5316197395012,25.1422486323628,25.3832878891628,9086.65264354799,0.0,1.0
2019-03-21,27.435,27.46,27.42,27.42,6150,25.5458595971337,25.56913812784,25.5318924787099,25.5318924787099,6604.798298466,0.12036,1.0
2019-03-22,26.781,27.13,26.781,27.13,2237,24.9368932338559,25.2618615225164,24.9368932338559,25.2618615225164,2402.42825913308,0.0,1.0
2019-03-25,26.78,26.81,26.54,26.8,20498,24.9359620926277,24.9638963294753,24.7124881978468,24.9545849171927,22013.8464263343,0.0,1.0
2019-03-26,26.87,27.04,26.775,26.949,6568,25.0197648031705,25.1780588119736,24.9313063864864,25.0933249602025,7053.70979257312,0.0,1.0
2019-03-27,26.896,26.989,26.75,26.93,11224,25.0439744751051,25.1305706093326,24.9080278557801,25.0756332768657,12054.0253824362,0.0,1.0
2019-03-28,26.971,27.052,26.945,27.01,1549,25.1138100672241,25.1892325067126,25.0896003952895,25.150124575126,1663.55001045916,0.0,1.0
2019-03-29,26.973,26.973,26.973,26.973,321,25.1156723496806,25.1156723496806,25.1156723496806,25.1156723496806,344.73825265164,0.0,1.0
2019-04-01,27.26,27.28,27.13,27.16,2832,25.3829098821893,25.4015327067544,25.2618615225164,25.289795759364,3041.42907012289,0.0,1.0
2019-04-02,27.349,27.4,27.2,27.4,3738,25.4657814515039,25.5132696541448,25.3270414084941,25.5132696541448,4014.42862433592,0.0,1.0
2019-04-03,27.711,27.711,27.58,27.58,4382,25.8028545761316,25.8028545761316,25.6808750752304,25.6808750752304,4706.05303152489,0.0,1.0
2019-04-04,27.734,27.74,27.68,27.68,4783,25.8242708243815,25.829857671751,25.7739891980558,25.7739891980558,5136.70735960372,0.0,1.0
2019-04-05,28.033,28.033,27.7,27.82,2434,26.1026820516292,26.1026820516292,25.7926120226208,25.9043489700113,2613.99659487257,0.0,1.0
2019-04-08,28.085,28.11,28.03,28.11,713,26.1511013954984,26.1743799262048,26.0998886279445,26.1743799262048,765.727022244921,0.0,1.0
2019-04-09,27.902,28.25,27.902,28.11,6535,25.980702550728,26.3047396981602,25.980702550728,26.1743799262048,7018.26941145942,0.0,1.0
2019-04-10,28.276,28.332,28.08,28.099,2538,26.3289493700948,26.381093278877,26.1464456893572,26.164137372694,2725.68749292793,0.0,1.0
2019-04-11,28.233,28.34,28.2,28.34,552042,26.2889102972799,26.3885424087031,26.2581826367476,26.3885424087031,592866.026387281,0.0,1.0
2019-04-12,28.357,28.399,28.27,28.399,4259,26.4043718095834,26.44347974117,26.3233625227253,26.44347974117,4573.95706555556,0.0,1.0
2019-04-15,28.411,28.488,28.371,28.43,7494,26.4546534359091,26.5263513104846,26.4174077867789,26.4723451192459,8048.18836564295,0.0,1.0
2019-04-16,28.487,28.6,28.487,28.54,14245,26.5254201692563,26.630639128049,26.5254201692563,26.5747706543538,15298.4311807558,0.0,1.0
2019-04-17,28.465,28.564,28.4,28.564,12172,26.5049350622347,26.5971180438318,26.4444108823983,26.5971180438318,13072.1308762485,0.0,1.0
2019-04-18,28.497,29.34,28.391,29.34,15256,26.5347315815389,27.3196836369565,26.436030611344,27.3196836369565,16384.195583967,0.0,1.0
2019-04-22,28.423,28.49,28.35,28.49,2858,26.4658271306481,26.5282135929411,26.3978538209856,26.5282135929411,3069.35179463672,0.0,1.0
2019-04-23,28.639,28.69,28.37,28.415,26434,26.6669536359508,26.7144418385918,26.4164766455507,26.4583780008221,28388.8192230326,0.0,1.0
2019-04-24,28.625,28.76,28.622,28.67,2267,26.6539176587553,26.7796217245695,26.6511242350705,26.6958190140267,2434.64678741828,0.0,1.0
2019-04-25,28.345,28.57,28.33,28.57,10176,26.3931981148443,26.6027048912014,26.3792309964205,26.6027048912014,10928.5247943399,0.0,1.0
2019-04-26,28.566,28.5677,28.3483,28.3483,352373,26.5989803262883,26.6005632663764,26.3962708808976,26.3962708808976,378431.31558136,0.0,1.0
2019-04-29,28.57,28.63,28.48,28.6,9798,26.6027048912014,26.6585733648966,26.5189021806585,26.630639128049,10522.5713379463,0.0,1.0
2019-04-30,28.38,28.63,28.321,28.63,31960,26.4257880578332,26.6585733648966,26.3708507253662,26.6585733648966,34323.4721331664,0.0,1.0
2019-05-01,28.286,28.81,28.286,28.81,4948,26.3382607823774,26.8261787859822,26.3382607823774,26.8261787859822,5313.90926517232,0.0,1.0
2019-05-02,28.14,28.363,28.03,28.363,4139,26.2023141630524,26.4099586569529,26.0998886279445,26.4099586569529,4445.08295241476,0.0,1.0
2019-05-03,28.645,28.69,28.529,28.553,6506,26.6725404833204,26.7144418385918,26.564528100843,26.586875490321,6987.12483411704,0.0,1.0
2019-05-06,28.618,28.66,28.3,28.34,7802,26.6473996701575,26.6865076017442,26.3512967595729,26.3885424087031,8378.96525603769,0.0,1.0
2019-05-07,28.7775,28.7775,28.5,28.5,5919,26.7959166960639,26.7959166960639,26.5375250052236,26.5375250052236,6356.71563066998,0.0,1.0
2019-05-08,28.525,28.809,28.525,28.8,11469,26.5608035359299,26.8252476447539,26.5608035359299,26.8168673736997,12317.143363432,0.0,1.0
2019-05-09,28.195,28.337,27.97,28.31,16421,26.2535269306063,26.3857489850183,26.0440201542493,26.3606081718555,17635.3484323757,0.0,1.0
2019-05-10,28.255,28.3,28.058,28.28,5078,26.3093954043015,26.3512967595729,26.1259605823356,26.3326739350079,5453.52288774153,0.0,1.0
2019-05-13,27.715,28.83,27.613,28.83,6870,25.8065791410446,26.8448016105473,25.7116027357628,26.8448016105473,7378.04297731082,0.0,1.0
2019-05-14,28.028,28.1,27.66,27.66,7819,26.098026345488,26.1650685139222,25.7553663734907,25.7553663734907,8397.22242206596,0.0,1.0
2019-05-15,28.089,28.09,27.81,27.81,3450,26.1548259604114,26.1557571016397,25.8950375577287,25.8950375577287,3705.13075279801,0.0,1.0
2019-05-16,28.309,28.425,28.279,28.279,4309,26.3596770306272,26.4676894131046,26.3317427937796,26.3317427937796,4627.65461269756,0.0,1.0
2019-05-17,28.026,28.2,28.02,28.2,2587,26.0961640630315,26.2581826367476,26.090577215662,26.2581826367476,2778.31108912708,0.0,1.0
2019-05-20,27.66,27.98,27.63,27.98,3055,25.7553663734907,26.0533315665318,25.7274321366431,26.0533315665318,3280.9201303762,0.0,1.0
2019-05-21,28.13,28.15,27.89,27.89,3987,26.1930027507698,26.2116255753349,25.969528855989,25.969528855989,4281.84240910309,0.0,1.0
2019-05-22,28.049,28.126,28.02,28.11,11816,26.1175803112813,26.1892781858568,26.090577215662,26.1743799262048,12689.8043405975,0.0,1.0
2019-05-23,27.489,27.89,27.44,27.89,2062,25.5961412234594,25.969528855989,25.5505153032749,25.969528855989,2214.48684413608,0.0,1.0
2019-05-24,27.656,27.75,27.62,27.75,5546,25.7516418085777,25.8391690840335,25.7181207243606,25.8391690840335,5956.13192899064,0.0,1.0
2019-05-28,27.687,27.834,27.67,27.834,4507,25.7805071866536,25.9173849472068,25.7646777857732,25.9173849472068,4840.29689937987,0.0,1.0
2019-05-29,27.433,27.63,27.379,27.5,6582,25.5439973146772,25.7274321366431,25.4937156883515,25.6063837769702,7068.74510577288,0.0,1.0
2019-05-30,27.355,27.66,27.34,27.55,3549,25.4713682988734,25.7553663734907,25.4574011804496,25.6529408383828,3811.45189613916,0.0,1.0
2019-05-31,26.994,27.1,26.802,27.1,20244,25.1352263154739,25.2339272856688,24.9564471996492,25.2339272856688,21741.062886853,0.0,1.0
2019-06-03,27.224,27.34,27.06,27.06,7662,25.3493887979722,25.4574011804496,25.1966816365386,25.1966816365386,8228.61212404009,0.0,1.0
2019-06-04,27.7854,27.7854,27.53,27.53,2263,25.8721314835137,25.8721314835137,25.6343180138178,25.6343180138178,2430.35098364692,0.0,1.0
2019-06-05,27.848,27.99,27.83,27.99,2463,25.9304209244024,26.0626429788143,25.9136603822938,26.0626429788143,2645.14117221492,0.0,1.0
2019-06-06,27.944,27.98,27.79,27.98,2153,26.0198104823147,26.0533315665318,25.8764147331637,26.0533315665318,2312.21637993452,0.0,1.0
2019-06-07,28.2472,28.32,28.2472,28.2966,2313,26.3021325027211,26.369919584138,26.3021325027211,26.3481308793969,2484.04853078893,0.0,1.0
2019-06-10,28.56,29.0,28.44,29.0,27831,26.5933934789188,27.0030956193503,26.4816565315284,27.0030956193503,29889.1286901801,0.0,1.0
2019-06-11,28.572,28.734,28.5,28.701,4812,26.6045671736579,26.7554120526349,26.5375250052236,26.7246843921026,5167.85193694608,0.0,1.0
2019-06-12,28.309,28.596,28.302,28.51,12092,26.3596770306272,26.6269145631359,26.3531590420294,26.5468364175061,12986.2148008213,0.0,1.0
2019-06-13,28.65,28.695,28.52,28.598,2369,26.6771961894616,26.719097544733,26.5561478297887,26.6287768455925,2544.18978358797,0.0,1.0
2019-06-14,28.504,28.61,28.436,28.525,1771,26.5412495701366,26.6399505403315,26.4779319666154,26.5608035359299,1901.96711976964,0.0,1.0
2019-06-17,28.595,28.64,28.5,28.56,13481,26.6259834219077,26.6678847771791,26.5375250052236,26.5933934789188,14477.932660426,0.0,1.0
2019-06-18,29.246,29.41,28.63,28.63,7290,27.2321563615007,27.3848635229343,26.6585733648966,26.6585733648966,7829.10237330361,0.0,1.0
2019-06-19,29.2989,29.31,29.115,29.31,6635,27.2814137324753,27.2917494001089,27.1101768605995,27.2917494001089,7125.66450574341,0.0,1.0
2019-06-20,29.4139,29.4234,29.3139,29.4234,3654,27.5629908398992,27.5718930396407,27.4692834741982,27.5718930396407,3899.37330184133,0.1874,1.0
2019-06-21,29.286,29.36,29.24,29.24,15417,27.4431391191677,27.5124825697864,27.4000337309453,27.4000337309453,16452.2819360941,0.0,1.0
2019-06-24,29.28,29.5,29.28,29.35,2861,27.4375166772256,27.6436728817676,27.4375166772256,27.5031118332163,3053.12178888015,0.0,1.0
2019-06-25,28.882,29.139,28.882,29.081,13641,27.064561361736,27.3053892915874,27.064561361736,27.2510390194808,14557.0200356918,0.0,1.0
2019-06-26,28.858,29.13,28.858,29.13,15548,27.0420715939678,27.2969556286743,27.0420715939678,27.2969556286743,16592.0788442882,0.0,1.0
2019-06-27,29.367,29.384,29.07,29.07,5709,27.5190420853854,27.5349723375546,27.2407312092537,27.2407312092537,6092.37060213798,0.0,1.0
2019-06-28,29.632,29.65,29.5,29.595,1477,27.7673666044928,27.784233930319,27.6436728817676,27.7326948791835,1576.18346108912,0.0,1.0
2019-07-01,29.877,33.47,29.83,30.18,4420,27.99694965046,31.3638553000936,27.9529071885806,28.2808829685338,4716.81171158695,0.0,1.0
2019-07-02,29.93,29.93,29.71,29.71,17679,28.0466145542815,28.0466145542815,27.8404583497395,27.8404583497395,18866.1796943769,0.0,1.0
2019-07-03,30.188,30.303,30.188,30.225,4028,28.2883795577899,28.3961430283459,28.2883795577899,28.3230512830992,4298.48813897561,0.0,1.0
2019-07-05,30.205,30.259,29.86,30.09,5624,28.304309809959,28.3549117874375,27.9810193982909,28.196546339403,6001.66268460747,0.0,1.0
2019-07-08,30.165,30.274,30.13,30.22,8553,28.2668268636787,28.3689678922927,28.2340292856833,28.3183659148142,9127.35080751201,0.0,1.0
2019-07-09,30.234,30.27,30.1,30.1,7749,28.3314849460123,28.3652195976646,28.2059170759731,28.2059170759731,8269.36062287041,0.0,1.0
2019-07-10,30.28,30.5,30.13,30.5,6532,28.3745903342347,28.5807465387767,28.2340292856833,28.5807465387767,6970.63667422759,0.0,1.0
2019-07-11,30.18,30.33,30.18,30.31,4666,28.2808829685338,28.4214440170852,28.2808829685338,28.402702543945,4979.33109643997,0.0,1.0
2019-07-12,30.333,30.38,30.255,30.38,4316,28.4242552380562,28.4682976999356,28.3511634928095,28.4682976999356,4605.82790660843,0.0,1.0
2019-07-15,30.37,30.51,30.22,30.51,9727,28.4589269633655,28.5901172753468,28.3183659148142,28.5901172753468,10380.1872214041,0.0,1.0
2019-07-16,30.45,30.523,30.413,30.48,22196,28.5338928559262,28.6022992328879,28.4992211306169,28.5620050656365,23686.5051471457,0.0,1.0
2019-07-17,30.42,30.559,30.401,30.51,7057,28.505780646216,28.6360338845402,28.4879762467328,28.5901172753468,7530.8914589749,0.0,1.0
2019-07-18,30.518,30.52,30.35,30.45,2023,28.5976138646029,28.5994880119169,28.4401854902253,28.5338928559262,2158.84843722633,0.0,1.0
2019-07-19,30.511,30.7,30.51,30.61,3832,28.5910543490038,28.7681612701785,28.5901172753468,28.6838246410477,4089.32635266995,0.0,1.0
2019-07-22,30.52,30.57,30.43,30.57,5704,28.5994880119169,28.6463416947673,28.5151513827861,28.6463416947673,6087.03484228324,0.0,1.0
2019-07-23,30.442,30.66,30.321,30.66,5641,28.5263962666702,28.7306783238982,28.4130103541721,28.7306783238982,6019.80426811356,0.0,1.0
2019-07-24,30.66,30.66,30.45,30.45,2804,28.7306783238982,28.7306783238982,28.5338928559262,28.5338928559262,2992.29412653615,0.0,1.0
2019-07-25,30.172,30.6,30.14,30.6,6830,28.2733863792777,28.6744539044776,28.2434000222534,28.6744539044776,7288.64796156988,0.0,1.0
2019-07-26,30.344,30.83,30.131,30.34,10161,28.4345630482833,28.8899808455897,28.2349663593404,28.4308147536552,10843.3311767952,0.0,1.0
2019-07-29,30.49,30.99,30.326,30.44,7707,28.5713758022066,29.0399126307111,28.4176957224571,28.5245221193562,8224.54024009063,0.0,1.0
2019-07-30,30.668,30.668,30.34,30.34,3931,28.7381749131542,28.7381749131542,28.4308147536552,28.4308147536552,4194.97439779373,0.0,1.0
2019-07-31,30.866,32.15,30.866,32.15,8184,28.923715497242,30.1269180728417,28.923715497242,30.1269180728417,8733.57173023249,0.0,1.0
2019-08-01,31.06,31.81,31.045,31.1,9405,29.1055077867018,29.8083130294586,29.0914516818466,29.1429907329821,10036.5642867591,0.0,1.0
2019-08-02,30.992,31.03,30.77,31.03,12577,29.0417867780252,29.0773955769915,28.8337564261691,29.0773955769915,13421.5703386038,0.0,1.0
2019-08-05,29.851,32.49,29.53,32.49,23896,27.9725857353778,30.4455231162248,27.6717850914779,30.4455231162248,25500.663497756,0.0,1.0
2019-08-06,30.475,30.53,30.2,30.29,42961,28.5573196973515,28.608858748487,28.299624441674,28.3839610708048,45845.9158238657,0.0,1.0
2019-08-07,30.979,31.04,30.25,30.252,6654,29.029604820484,29.0867663135616,28.3464781245244,28.3483522718385,7100.82921468316,0.0,1.0
2019-08-08,31.53,32.5,31.133,32.5,5709,29.545932405496,30.4548938527948,29.1739141636634,30.4548938527948,6092.37060213799,0.0,1.0
2019-08-09,30.94,31.51,30.94,31.51,8393,28.9930589478607,29.5271909323559,28.9930589478607,29.5271909323559,8956.60649216046,0.0,1.0
2019-08-12,30.617,30.775,30.441,30.775,4351,28.6903841566468,28.8384417944542,28.5254591930132,28.8384417944542,4643.17822559158,0.0,1.0
2019-08-13,31.054,31.08,30.57,30.617,6821,29.0998853447597,29.124249259842,28.6463416947673,28.6903841566468,7279.04359383135,0.0,1.0
2019-08-14,30.165,30.72,30.09,30.72,13615,28.2668268636787,28.7869027433187,28.196546339403,28.7869027433187,14529.2740844471,0.0,1.0
2019-08-15,30.13,30.49,30.0,30.49,8265,28.2340292856833,28.5713758022066,28.1122097102722,28.5713758022066,8820.01103987922,0.0,1.0
2019-08-16,30.8304,30.865,30.435,30.64,5325,28.8903556750525,28.922778423585,28.5198367510711,28.711936850758,5682.58424529423,0.0,1.0
2019-08-19,31.193,33.0,31.04,31.77,327200,29.230138583084,30.9234306812994,29.0867663135616,29.7708300831782,349172.124893948,0.0,1.0
2019-08-20,31.07,31.25,31.0,31.17,6369,29.1148785232719,29.2835517815335,29.0492833672812,29.2085858889728,6796.69090296317,0.0,1.0
2019-08-21,30.955,31.21,30.947,31.21,23433,29.0071150527158,29.2460688352531,28.9996184634598,29.2460688352531,25006.5721352075,0.0,1.0
2019-08-22,30.871,31.12,30.83,31.12,3201,28.9284008655271,29.1617322061223,28.8899808455897,29.1617322061223,3415.95345900222,0.0,1.0
2019-08-23,30.269,30.97,30.26,30.692,3634,28.3642825240076,29.021171157571,28.3558488610945,28.7606646809224,3878.03026242239,0.0,1.0
2019-08-26,30.474,30.51,30.3,30.31,13244,28.5563826236945,28.5901172753468,28.3933318073749,28.402702543945,14133.3607032257,0.0,1.0
2019-08-27,30.283,30.81,30.265,30.81,4058,28.3774015552057,28.8712393724495,28.3605342293796,28.8712393724495,4330.50269810404,0.0,1.0
2019-08-28,30.469,30.535,30.25,30.28,22156,28.5516972554094,28.613544116772,28.3464781245244,28.3745903342347,23643.8190683078,0.0,1.0
2019-08-29,30.683,30.75,30.587,30.75,2103,28.7522310180094,28.815014953029,28.6622719469365,28.815014953029,2244.22059490211,0.0,1.0
2019-08-30,30.61,30.99,30.495,30.96,12905,28.6838246410477,29.0399126307111,28.5760611704917,29.0118004210009,13771.5961850746,0.0,1.0
2019-09-03,30.265,30.55,30.23,30.44,10677,28.3605342293796,28.6276002216272,28.3277366513843,28.5245221193562,11393.981593804,0.0,1.0
2019-09-04,30.692,30.692,30.51,30.51,7506,28.7606646809224,28.7606646809224,28.5901172753468,28.5901172753468,8010.04269393024,0.0,1.0
2019-09-05,30.806,31.07,30.716,31.05,11134,28.8674910778215,29.1148785232719,28.7831544486907,29.0961370501317,11881.6700445269,0.0,1.0
2019-09-06,30.759,30.93,30.759,30.93,7995,28.8234486159421,28.9836882112906,28.8234486159421,28.9836882112906,8531.88000772343,0.0,1.0
2019-09-09,30.686,30.97,30.686,30.97,4624,28.7550422389804,29.021171157571,28.7550422389804,29.021171157571,4934.51071366019,0.0,1.0
2019-09-10,30.475,30.6,30.345,30.6,5551,28.5573196973515,28.6744539044776,28.4355001219403,28.6744539044776,5923.76059072831,0.0,1.0
2019-09-11,31.091,31.11,30.75,30.75,18800,29.1345570700691,29.1523614695522,28.815014953029,28.815014953029,20062.4570538087,0.0,1.0
2019-09-12,30.886,32.0,30.789,32.0,5032,28.9424569703822,29.9863570242903,28.8515608256523,29.9863570242903,5369.90871780668,0.0,1.0
2019-09-13,31.009,31.09,31.009,31.09,600,29.0577170301943,29.1336199964121,29.0577170301943,29.1336199964121,640.291182568364,0.0,1.0
2019-09-16,31.18,31.237,31.08,31.08,7218,29.2179566255429,29.2713698239924,29.124249259842,29.124249259842,7702.70292629741,0.0,1.0
2019-09-17,31.574,31.615,31.28,31.28,8400,29.5871636464044,29.6255836663418,29.3116639912438,29.3116639912438,8964.07655595711,0.0,1.0
2019-09-18,31.624,31.8,31.45,31.8,10527,29.6340173292549,29.7989422928885,29.4709665129353,29.7989422928885,11233.9087981619,0.0,1.0
2019-09-19,31.782,31.96,31.6,31.6,12068,29.9303481318109,30.0979776695197,29.7589516381985,29.7589516381985,12814.5912072555,0.15823,1.0
2019-09-20,31.781,31.781,31.635,31.7,6500,29.929406392835,29.929406392835,29.7919125023547,29.8531255357877,6902.12486303951,0.0,1.0
2019-09-23,32.11,32.129,31.674,31.8,14131,30.2392385159036,30.2571315564455,29.8286403224145,29.9472994333769,15005.2194522479,0.0,1.0
2019-09-24,31.24,32.14,31.216,32.14,6105,29.4199256068772,30.2674906851803,29.3973238714558,30.2674906851803,6482.68804443942,0.0,1.0
2019-09-25,31.4,31.439,30.97,31.31,15341,29.57060384302,29.6073316630798,29.1656560833863,29.4858473351897,16290.0765421368,0.0,1.0
2019-09-26,31.142,31.61,31.14,31.48,15783,29.3276351872398,29.7683690279574,29.325751709288,29.6459429610914,16759.4210328235,0.0,1.0
2019-09-27,30.74,31.25,30.66,31.25,13906,28.949056118931,29.4293429966361,28.8737170008596,29.4293429966361,14766.2997454504,0.0,1.0
2019-09-30,30.966,31.138,30.8,30.87,4576,29.1618891274827,29.3238682313362,29.0055604574846,29.071482185797,4859.09590357982,0.0,1.0
2019-10-01,30.625,31.172,30.58,31.172,12300,28.8407561367034,29.3558873565165,28.7983778827883,29.3558873565165,13060.9439715979,0.0,1.0
2019-10-02,30.075,30.19,29.971,30.11,30300,28.3227996999626,28.4310996821902,28.2248588464698,28.3557605641189,32174.5205153996,0.0,1.0
2019-10-03,30.26,30.265,29.84,30.04,17783,28.4970214105027,28.5017301053822,28.1014910406279,28.2898388358064,18883.1517599126,0.0,1.0
2019-10-04,30.765,30.765,30.33,30.4,40545,28.9725995933283,28.9725995933283,28.5629431388152,28.6288648671276,43053.3311649134,0.0,1.0
2019-10-07,30.771,31.01,30.72,31.01,5523,28.9782500271837,29.203325642422,28.9302213394132,29.203325642422,5864.6824028565,0.0,1.0
2019-10-08,30.532,30.658,30.5,30.59,3852,28.7531744119454,28.8718335229079,28.7230387647169,28.8077952725472,4090.30538037357,0.0,1.0
2019-10-09,30.689,30.74,30.635,30.74,25141,28.9010274311605,28.949056118931,28.8501735264623,28.949056118931,26696.3571048733,0.0,1.0
2019-10-10,30.808,31.03,30.72,30.72,11220,29.0130943692917,29.2221604219398,28.9302213394132,28.9302213394132,11914.1293789697,0.0,1.0
2019-10-11,30.961,31.35,30.961,31.35,9521,29.1571804326032,29.5235168942254,29.1571804326032,29.5235168942254,10110.0201263076,0.0,1.0
2019-10-14,30.75,30.968,30.72,30.94,6394,28.95847350869,29.1637726054345,28.9302213394132,29.1374039141095,6789.56713450378,0.0,1.0
2019-10-15,30.864,30.89,30.73,30.73,4628,29.0658317519417,29.0903169653149,28.9396387291721,28.9396387291721,4914.31290248413,0.0,1.0
2019-10-16,30.82,30.95,30.73,30.85,8630,29.0243952370024,29.1468213038684,28.9396387291721,29.0526474062792,9163.89808738939,0.0,1.0
2019-10-17,31.05,31.26,30.95,30.96,8911,29.2409952014577,29.4387603863951,29.1468213038684,29.1562386936274,9462.28225454539,0.0,1.0
2019-10-18,31.21,31.36,31.06,31.36,4543,29.3916734376004,29.5329342839843,29.2504125912166,29.5329342839843,4824.05434658285,0.0,1.0
2019-10-21,31.445,31.57,31.38,31.38,2740,29.6129820969351,29.7306994689217,29.5517690635021,29.5517690635021,2909.51109611204,0.0,1.0
2019-10-22,31.014,31.53,31.014,31.51,14238,29.2070925983255,29.693029909886,29.2070925983255,29.6741951303682,15118.8390461472,0.0,1.0
2019-10-23,31.21,31.274,30.97,30.97,8500,29.3916734376004,29.4519447320576,29.1656560833863,29.1656560833863,9025.85559012861,0.0,1.0
2019-10-24,31.385,31.69,31.35,31.66,7350,29.5564777583816,29.8437081460288,29.5235168942254,29.815455976752,7804.71042205237,0.0,1.0
2019-10-25,31.493,31.509,31.093,31.5,6498,29.658185567778,29.6732533913923,29.281489977421,29.6647777406092,6900.00113231242,0.0,1.0
2019-10-28,31.503,31.75,31.49,31.75,27545,29.6676029575369,29.9002124845823,29.6553603508503,29.9002124845823,29249.0814388344,0.0,1.0
2019-10-29,31.54,31.72,31.5,31.72,20354,29.7024472996449,29.8719603153055,29.6647777406092,29.8719603153055,21613.2076095856,0.0,1.0
2019-10-30,31.105,31.46,31.02,31.34,15148,29.2927908451317,29.6271081815735,29.2127430321809,29.5140995044665,16085.1365269727,0.0,1.0
2019-10-31,31.227,31.299,31.07,31.285,8088,29.4076830001906,29.4754882064549,29.2598299809755,29.4623038607924,8588.36706034824,0.0,1.0
2019-11-01,31.302,31.43,31.219,31.43,4777,29.4783134233825,29.5988560122968,29.4001490883835,29.5988560122968,5072.53084165228,0.0,1.0
2019-11-04,31.429,31.64,31.37,31.48,7725,29.5979142733209,29.7966211972342,29.5423516737432,29.6459429610914,8202.90993338156,0.0,1.0
2019-11-05,31.64,31.665,31.42,31.52,12931,29.7966211972342,29.8201646716315,29.5894386225378,29.6836125201271,13730.9810159944,0.0,1.0
2019-11-06,31.56,31.784,31.493,31.68,13548,29.7212820791628,29.9322316097627,29.658185567778,29.8342907562699,14386.1519453014,0.0,1.0
2019-11-07,31.485,31.84,31.45,31.84,4698,29.6506516559708,29.9849689924126,29.6176907918146,29.9849689924126,4988.64347793226,0.0,1.0
2019-11-08,31.424,31.62,31.35,31.37,5238,29.5932055784414,29.7777864177163,29.5235168942254,29.5423516737432,5562.0507742463,0.0,1.0
2019-11-11,31.645,31.674,31.43,31.43,6386,29.8013298921136,29.8286403224145,29.5988560122968,29.5988560122968,6781.07221159544,0.0,1.0
2019-11-12,31.632,31.79,31.59,31.71,6757,29.789087285427,29.937882043618,29.7495342484395,29.8625429255466,7175.02426147046,0.0,1.0
2019-11-13,31.517,31.585,31.44,31.585,8500,29.6807873031994,29.7448255535601,29.6082734020557,29.7448255535601,9025.85559012859,0.0,1.0
2019-11-14,31.78,31.78,31.5,31.62,19969,29.9284646538591,29.9284646538591,29.6647777406092,29.7777864177163,21204.3894446209,0.0,1.0
2019-11-15,32.022,32.028,31.93,31.94,6022,30.156365486025,30.1620159198804,30.0697255002429,30.0791428900019,6394.55321926523,0.0,1.0
2019-11-18,32.028,32.09,32.0,32.09,14017,30.1620159198804,30.2204037363857,30.1356472285554,30.2204037363857,14884.1668008038,0.0,1.0
2019-11-19,32.035,32.18,31.84,32.18,15304,30.1686080927116,30.305160244216,29.9849689924126,30.305160244216,16250.7875236857,0.0,1.0
2019-11-20,31.715,32.01,31.65,31.96,13633,29.8672516204261,30.1450646183143,29.8060385869931,30.0979776695197,14476.4105012027,0.0,1.0
2019-11-21,31.716,31.79,31.65,31.7,11393,29.868193359402,29.937882043618,29.8060385869931,29.8531255357877,12097.8320868629,0.0,1.0
2019-11-22,31.718,31.81,31.52,31.7,8331,29.8700768373538,29.9567168231359,29.6836125201271,29.8531255357877,8846.40034368955,0.0,1.0
2019-11-25,32.127,33.49,31.975,32.29,19840,30.2552480784937,31.538838302635,30.1121037541581,30.4087515315642,21067.4088127237,0.0,1.0
2019-11-26,32.16,32.19,32.13,32.17,24555,30.2863254646982,30.314577633975,30.2580732954214,30.2957428544571,26074.1040018362,0.0,1.0
2019-11-27,32.515,32.515,32.28,32.28,9411,30.62064280114,30.62064280114,30.3993341418053,30.3993341418053,9993.21493631766,0.0,1.0
2019-11-29,32.37,32.54,32.26,32.54,15402,30.4840906496356,30.6441862755373,30.3804993622874,30.6441862755373,16354.850329313,0.0,1.0
2019-12-02,32.184,32.2,32.1,32.105,10990,30.3089272001196,30.3239950237339,30.2298211261446,30.2345298210241,11669.9003453545,0.0,1.0
2019-12-03,32.162,32.162,31.91,31.96,19186,30.28820894265,30.28820894265,30.0508907207251,30.0979776695197,20372.9488649655,0.0,1.0
2019-12-04,32.35,32.45,32.288,32.29,30341,30.4652558701177,30.559429767707,30.4068680536124,30.4087515315642,32218.0569953049,0.0,1.0
2019-12-05,32.12,32.4,32.1,32.4,3344,30.2486559056625,30.5123428189123,30.2298211261446,30.5123428189123,3550.87777569294,0.0,1.0
2019-12-06,32.45,32.48,32.37,32.37,6689,30.559429767707,30.5876819369837,30.4840906496356,30.4840906496356,7102.81741674942,0.0,1.0
2019-12-09,32.197,32.48,32.197,32.48,9229,30.3211698068062,30.5876819369837,30.3211698068062,30.5876819369837,9799.95544015256,0.0,1.0
2019-12-10,32.277,32.329,32.18,32.23,8636,30.3965089248776,30.445479351624,30.305160244216,30.3522471930106,9170.26927957065,0.0,1.0
2019-12-11,32.481,32.58,32.331,32.58,13611,30.5886236759596,30.681855834573,30.4473628295758,30.681855834573,14453.0494632048,0.0,1.0
2019-12-12,32.589,32.627,32.397,32.52,7545,30.690331485356,30.7261175664399,30.5095176019847,30.6253514960194,8011.77416794356,0.0,1.0
2019-12-13,32.56,32.91,32.56,32.78,15126,30.6630210550551,30.9926296966174,30.6630210550551,30.8702036297514,16061.7754889747,0.0,1.0
2019-12-16,33.158,33.307,32.85,32.85,11035,31.2261809626388,31.3665000700467,30.9361253580639,30.9361253580639,11717.684286714,0.0,1.0
2019-12-17,33.36,33.365,33.23,33.23,17961,31.416412235769,31.4211209306485,31.293986168903,31.293986168903,19072.1637946235,0.0,1.0
2019-12-18,33.5,35.0,33.259,35.0,46632,31.5482556923939,32.9608641562325,31.3212965992039,32.9608641562325,49516.9056328091,0.0,1.0
2019-12-19,33.5,34.1,33.38,34.1,34378,31.6798542968851,32.2472546723517,31.5663742217918,32.2472546723517,36353.1659333811,0.13974,1.0
2019-12-20,33.641,33.67,33.594,33.66,8819,31.8131933851198,31.8406177366007,31.7687470223749,31.8311610636762,9325.68998680806,0.0,1.0
2019-12-23,33.765,33.78,33.64,33.76,10729,31.9304561293829,31.9446411387696,31.8122477178274,31.9257277929207,11345.427811369,0.0,1.0
2019-12-24,33.927,33.927,33.76,33.83,5834,32.0836542307589,32.0836542307589,31.9257277929207,31.9919245033918,6169.1887269575,0.0,1.0
2019-12-26,34.205,34.308,33.96,33.96,16991,32.3465497380584,32.4439534691802,32.1148612514095,32.1148612514095,17967.2070037256,0.0,1.0
2019-12-27,34.037,34.35,33.95,34.35,10663,32.1876776329277,32.4836714954628,32.1054045784851,32.4836714954628,11275.6358237141,0.0,1.0
2019-12-30,33.714,34.03,33.5,34.03,21679,31.8822270974682,32.1810579618806,31.6798542968851,32.1810579618806,22924.5530359465,0.0,1.0
2019-12-31,33.76,33.87,33.7,33.7,12970,31.9257277929207,32.0297511950895,31.868987755374,31.868987755374,13715.1830285634,0.0,1.0
2020-01-02,34.228,34.34,33.81,34.34,19550,32.3683000857846,32.4742148225384,31.9730111575429,32.4742148225384,20673.2327068939,0.0,1.0
2020-01-03,34.291,34.42,34.15,34.2,12467,32.4278771252086,32.5498682059339,32.294538036974,32.3418214015962,13183.2834862837,0.0,1.0
2020-01-06,34.565,34.567,34.15,34.39,15587,32.6869899633384,32.6888812979232,32.294538036974,32.5214981871606,16482.5410845194,0.0,1.0
2020-01-07,34.75,34.805,34.6,34.72,27756,32.8619384124406,32.913950113525,32.7200883185739,32.8335683936672,29350.7031719973,0.0,1.0
2020-01-08,34.995,35.103,34.75,34.8,12358,33.0936268990894,33.1957589666734,32.8619384124406,32.9092217770628,13068.0209612171,0.0,1.0
2020-01-09,34.99,35.16,34.857,35.07,48867,33.0888985626272,33.2496620023427,32.9631248127321,33.1645519460227,51674.6221323675,0.0,1.0
2020-01-10,35.05,35.25,34.95,35.13,34882,33.1456386001739,33.3347720586627,33.0510718709294,33.2212919835694,36886.1229300191,0.0,1.0
2020-01-13,35.747,35.973,35.465,35.58,30984,33.8047687030076,34.0184895111,33.5380905265383,33.6468422651694,32764.1658409412,0.0,1.0
2020-01-14,35.995,36.08,35.7,35.99,20193,34.0392941915337,34.1196759113915,33.7603223402627,34.0345658550715,21353.1758593509,0.0,1.0
2020-01-15,36.06,36.151,35.8,36.15,28139,34.1007625655426,34.1868182891551,33.8548890695071,34.1858726218626,29755.708191268,0.0,1.0
2020-01-16,36.36,36.424,36.13,36.32,20997,34.3844627532759,34.4449854599924,34.1669592760137,34.3466360615782,22203.3691635116,0.0,1.0
2020-01-17,36.604,36.63,36.46,36.46,10618,34.6152055726323,34.6397929222359,34.4790294825204,34.4790294825204,11228.0503775857,0.0,1.0
2020-01-21,36.82,38.02,36.41,38.02,133821,34.8194697078003,35.9542704587335,34.4317461178982,35.9542704587335,141509.599696637,0.0,1.0
2020-01-22,36.625,37.13,36.6,37.13,34089,34.6350645857737,35.1126265684581,34.6114229034626,35.1126265684581,36047.5616238009,0.0,1.0
2020-01-23,36.705,36.759,36.25,36.46,23250,34.7107179691692,34.7617840029612,34.2804393511071,34.4790294825204,24585.8138330069,0.0,1.0
2020-01-24,36.525,37.05,36.471,36.84,19930,34.5404978565292,35.0369731850625,34.4894318227373,34.8383830536492,21075.0653630893,0.0,1.0
2020-01-27,35.853,36.05,35.69,36.0,45275,33.9050094360067,34.0913058926182,33.7508656673382,34.044022527996,47876.2460769627,0.0,1.0
2020-01-28,36.63,36.66,36.062,36.37,26272,34.6397929222359,34.6681629410092,34.1026539001275,34.3939194262004,27781.4409041185,0.0,1.0
2020-01-29,36.63,38.46,36.502,38.46,89675,34.6397929222359,36.370364067409,34.518747508803,36.370364067409,94827.2195903178,0.0,1.0
2020-01-30,36.91,36.91,36.62,36.66,18309,34.9045797641203,34.9045797641203,34.6303362493115,34.6681629410092,19360.9318481085,0.0,1.0
2020-01-31,36.403,37.1,36.25,37.1,40945,34.425126446851,35.0842565496847,34.2804393511071,35.0842565496847,43297.4687050523,0.0,1.0
2020-02-03,37.42,37.435,36.67,36.67,25114,35.3868700832669,35.4010550926536,34.6776196139337,34.6776196139337,26556.908757081,0.0,1.0
2020-02-04,38.78,39.17,38.25,38.68,62470,36.6729776009912,37.0417878450445,36.1717739359957,36.5784108717468,66059.1737698038,0.0,1.0
2020-02-05,38.3901,39.0208,38.04,38.85,34602,36.3042619236672,36.9006942850118,35.9731838045824,36.7391743114623,36590.0357096646,0.0,1.0
2020-02-06,39.05,39.39,38.5,38.5,50628,36.9283077699512,37.2498346493823,36.4081907591068,36.4081907591068,53536.7992575256,0.0,1.0
2020-02-07,38.71,38.936,38.536,38.85,27595,36.6067808905201,36.8205016986125,36.4422347816348,36.7391743114623,29180.4530202935,0.0,1.0
2020-02-10,39.39,39.42,38.92,38.92,43037,37.2498346493823,37.2782046681556,36.8053710219334,36.8053710219334,45509.6632228436,0.0,1.0
2020-02-11,39.775,39.92,39.47,39.83,38725,37.6139165569733,37.7510383143778,37.3254880327778,37.6659282580578,40949.9200293845,0.0,1.0
2020-02-12,40.44,40.49,39.93,40.07,126451,38.2427853064488,38.290068671071,37.7604949873022,37.8928884082444,133716.161075163,0.0,1.0
2020-02-13,40.43,40.59,39.464,40.02,66397,38.2333286335244,38.3846354003155,37.3198140290231,37.8456050436222,70211.7970352754,0.0,1.0
2020-02-14,40.38,40.65,40.302,40.48,33798,38.1860452689022,38.4413754378621,38.1122832200915,38.2806119981466,35739.8424055038,0.0,1.0
2020-02-18,41.15,41.216,40.67,40.67,88799,38.9142090840843,38.9766231253856,38.460288783711,38.460288783711,93900.8895723516,0.0,1.0
2020-02-19,43.52,43.529,42.52,42.56,195972,41.1554405671774,41.1639515728094,40.209773274733,40.2475999664308,207231.445526108,0.0,1.0
2020-02-20,43.51,43.737,42.41,43.58,163490,41.1459838942529,41.3606503696378,40.1057498725641,41.212180604724,172883.213056271,0.0,1.0
2020-02-21,42.997,43.48,42.51,43.48,69652,40.660856573229,41.1176138754796,40.2003166018086,41.1176138754796,73653.8109718964,0.0,1.0
2020-02-24,41.49,41.783,40.51,40.56,107423,39.2357359635154,39.5128164802016,38.3089820169199,38.3562653815421,113594.919543359,0.0,1.0
2020-02-25,39.92,42.47,39.84,42.47,99852,37.7510383143778,40.1624899101108,37.6753849309822,40.1624899101108,105588.932595845,0.0,1.0
2020-02-26,39.255,40.394,39.221,39.34,99610,37.1221695649023,38.1992846109964,37.0900168769592,37.20255128476,105333.02864111,0.0,1.0
2020-02-27,37.19,38.679,36.772,38.16,90182,35.1693666060047,36.5774652044543,34.774077677763,36.0866638796757,95363.3489500312,0.0,1.0
2020-02-28,37.16,37.16,35.26,35.46,77372,35.1409965872314,35.1409965872314,33.3442287315872,33.533362190076,81817.3586188131,0.0,1.0
2020-03-02,38.75,38.809,37.2,37.69,90627,36.6446075822179,36.7004019524721,35.1788232789292,35.6422002522269,95833.916139523,0.0,1.0
2020-03-03,38.68,40.32,38.312,39.0,100104,36.5784108717468,38.1293052313555,36.2304053081273,36.881024405329,105855.411094164,0.0,1.0
2020-03-04,39.69,39.71,39.0,39.62,44407,37.5335348371156,37.5524481829644,36.881024405329,37.4673381266445,46958.3756938638,0.0,1.0
2020-03-05,39.35,39.67,38.68,38.97,28977,37.2120079576845,37.5146214912667,36.5784108717468,36.8526543865556,30641.8549436146,0.0,1.0
2020-03-06,38.231,38.61,37.55,37.91,57716,36.1538062574393,36.5122141612757,35.5098068312847,35.8502470565646,61032.0357499278,0.0,1.0
2020-03-09,34.02,38.0,33.83,36.43,71210,32.1716012889562,35.9353571128846,31.9919245033918,34.450659463747,75301.3248622975,0.0,1.0
2020-03-10,35.026,35.89,34.02,35.89,180087,33.1229425851552,33.9399991258271,32.1716012889562,33.9399991258271,190433.783042783,0.0,1.0
2020-03-11,32.93,34.87,32.42,34.39,77317,31.1408239401919,32.9754184875339,30.6585336210453,32.5214981871606,81759.1986291006,0.0,1.0
2020-03-12,28.52,30.39,28.49,29.99,122673,26.9704311805124,28.7388290173833,26.942061161739,28.3605621004055,129721.098509094,0.0,1.0
2020-03-13,29.75,32.12,28.26,29.2,45701,28.1336019502189,30.374833433312,26.7245576844768,27.6134849393745,48326.721633645,0.0,1.0
2020-03-16,26.25,28.8,26.0,28.8,58624,24.8237664266637,27.2352180223968,24.5873496035526,27.2352180223968,61992.2043073632,0.0,1.0
2020-03-17,27.78,27.795,25.32,26.39,29111,26.2706373841036,26.2848223934902,23.9442958446905,24.9561598476059,30783.5538276413,0.0,1.0
2020-03-18,24.5,26.785,23.574,26.5,49398,23.1688486648861,25.3296984281214,22.2931607520827,25.0601832497748,52236.1303966828,0.0,1.0
2020-03-19,25.69,26.11,23.155,23.99,40858,24.4387474452179,24.8382910001806,22.0272167027646,22.8215473417975,42949.9106839615,0.15286,1.0
2020-03-20,25.71,27.66,25.71,26.9,218775,24.4577733287876,26.3127969768287,24.4577733287876,25.5898134011819,229976.178713683,0.0,1.0
2020-03-23,24.46,25.76,24.064,25.72,53572,23.2686556056844,24.5053380377117,22.8919431110052,24.4672862705724,56314.8615977574,0.0,1.0
2020-03-24,27.53,27.53,25.37,25.37,82345,26.1891287336259,26.1891287336259,24.1343333081035,24.1343333081035,86561.0258767145,0.0,1.0
2020-03-25,29.01,29.76,27.22,28.52,88132,27.5970441177802,28.3105147516421,25.8942275382963,27.1309099703237,92644.3175975055,0.0,1.0
2020-03-26,29.88,30.42,29.28,29.44,42647,28.42467005306,28.9383689094406,27.8538935459705,28.0061006145277,44830.5066557076,0.0,1.0
2020-03-27,28.38,29.56,28.28,29.56,38020,26.9977287853361,28.1202559159456,26.9025993674879,28.1202559159456,39966.606397871,0.0,1.0
2020-03-30,28.525,28.61,27.8,28.35,57113,27.1356664412161,27.2165264463871,26.4459781618162,26.9691899599817,60037.1591583799,0.0,1.0
2020-03-31,28.71,29.415,28.47,28.67,35961,27.3116558642354,27.9823182600656,27.0833452613996,27.2736040970961,37802.1865511267,0.0,1.0
2020-04-01,26.91,28.34,26.66,27.95,26755,25.5993263429667,26.9596770181968,25.3615027983461,26.5886722885886,28124.8436132309,0.0,1.0
2020-04-02,27.2,28.08,26.73,26.98,20912,25.8752016547267,26.7123405317914,25.4280933908399,25.6659169354605,21982.684718366,0.0,1.0
2020-04-03,26.651,27.46,26.38,27.46,37568,25.3529411507397,26.1225381411321,25.0951404283709,26.1225381411321,39491.4642071335,0.0,1.0
2020-04-06,29.14,29.14,27.9,27.9,18418,27.7207123609829,27.7207123609829,26.5411075796645,26.5411075796645,19360.9930730139,0.0,1.0
2020-04-07,29.53,30.76,29.46,30.24,49203,28.0917170905911,29.2618089301247,28.0251264980973,28.7671359573138,51722.1708204746,0.0,1.0
2020-04-08,30.49,30.68,29.5,29.86,36001,29.0049595019344,29.1857053958461,28.0631782652366,28.4056441694904,37844.2345326079,0.0,1.0
2020-04-09,31.29,31.97,30.811,31.42,51646,29.7659948447205,30.4128748860887,29.3103249332273,29.8896630879232,54290.2512894383,0.0,1.0
2020-04-13,31.243,32.0,30.5,32.0,36930,29.7212840183318,30.4414137114431,29.0144724437192,30.4414137114431,38820.7989025085,0.0,1.0
2020-04-14,32.2,32.73,31.652,32.03,36979,30.6316725471397,31.1358584617354,30.1103633373312,30.4699525367976,38872.3076798229,0.0,1.0
2020-04-15,30.93,31.99,30.7,31.55,22841,29.4235289404668,30.4319007696583,29.2047312794158,30.013331331126,24010.4486252964,0.0,1.0
2020-04-16,31.06,31.44,30.705,31.07,72977,29.5471971836695,29.9086889714929,29.2094877503082,29.5567101254543,76713.3886138198,0.0,1.0
2020-04-17,31.8,32.07,31.46,31.93,15197,30.2511548757466,30.5080043039369,29.9277148550625,30.3748231189494,15975.0793642411,0.0,1.0
2020-04-20,31.38,31.8,31.221,31.59,22580,29.8516113207839,30.2511548757466,29.7003555464052,30.0513830982653,23736.0855461317,0.0,1.0
2020-04-21,30.28,30.93,29.95,30.87,23305,28.8051877244531,29.4235289404668,28.4912606455538,29.3664512897578,24498.2052104782,0.0,1.0
2020-04-22,31.22,31.35,30.56,30.56,19241,29.6994042522267,29.8230724954295,29.0715500944282,29.0715500944282,20226.1302919894,0.0,1.0
2020-04-23,31.64,32.055,31.466,31.75,28078,30.0989478071894,30.4937348912597,29.9334226201334,30.2035901668225,29515.5806007212,0.0,1.0
2020-04-24,31.57,32.1,31.261,31.75,16615,30.0323572146956,30.5365431292914,29.7384073135445,30.2035901668225,17465.6803077492,0.0,1.0
2020-04-27,32.77,32.831,31.99,31.99,34843,31.1739102288747,31.2319391737622,30.4319007696583,30.4319007696583,36626.9454687275,0.0,1.0
2020-04-28,33.2,33.71,32.871,33.41,26397,31.5829667256223,32.0681267566484,31.2699909409015,31.7827385031036,27748.5141789742,0.0,1.0
2020-04-29,34.8,34.89,33.96,33.97,39697,33.1050374111944,33.1906538872579,32.305950301269,32.3154632430539,41729.4680214699,0.0,1.0
2020-04-30,33.681,35.0,33.536,35.0,29986,32.0405392254724,33.2952962468909,31.9026015695924,33.2952962468909,31521.269317374,0.0,1.0
2020-05-01,32.02,33.28,31.832,33.0,33598,30.4604395950128,31.6590702599009,30.2815962894581,31.3927078899257,35318.2020451254,0.0,1.0
2020-05-04,32.55,32.59,31.7,31.89,25803,30.9646255096086,31.0026772767479,30.1560254578984,30.3367713518101,27124.1016539785,0.0,1.0
2020-05-05,32.705,33.33,32.59,32.59,22937,31.1120761072734,31.706634968825,31.0026772767479,31.0026772767479,24111.3637808513,0.0,1.0
2020-05-06,33.22,33.6,32.85,33.05,34155,31.6019926091919,31.9634843970153,31.2500137631534,31.4402725988499,35903.720187251,0.0,1.0
2020-05-07,33.79,33.85,33.355,33.6,24120,32.144230290927,32.201307941636,31.7304173232871,31.9634843970153,25354.9328331575,0.0,1.0
2020-05-08,34.92,34.95,34.167,34.46,30204,33.2191927126123,33.2477315379668,32.5028681962149,32.7815973905103,31750.4308164465,0.0,1.0
2020-05-11,34.87,34.96,34.41,34.8,25350,33.1716280036882,33.2572444797516,32.7340326815862,33.1050374111944,26647.9082637041,0.0,1.0
2020-05-12,34.16,35.3,33.99,35.09,47800,32.4962091369656,33.5806845004357,32.3344891266235,33.3809127229544,50247.3378700218,0.0,1.0
2020-05-13,32.8,34.22,32.49,34.22,45576,31.2024490542292,32.5532867876745,30.9075478588996,32.5532867876745,47909.4700996677,0.0,1.0
2020-05-14,32.97,32.97,31.71,32.49,32254,31.3641690645713,31.3641690645713,30.1655383996832,30.9075478588996,33905.3898673574,0.0,1.0
2020-05-15,32.93,33.032,32.5,32.78,31127,31.326117297432,31.4231493036372,30.9170608006844,31.1834231706596,32720.6879891249,0.0,1.0
2020-05-18,35.27,35.36,34.07,34.07,34751,33.5521456750812,33.6377621511447,32.4105926609021,32.4105926609021,36530.2351113208,0.0,1.0
2020-05-19,35.07,37.091,35.07,37.0,36293,33.3618868393847,35.2844523740981,33.3618868393847,35.1978846038561,38151.1847974206,0.0,1.0
2020-05-20,35.4,36.82,35.25,36.82,22676,33.675813918284,35.0266516517293,33.5331197915116,35.0266516517293,23837.0007016865,0.0,1.0
2020-05-21,35.02,35.54,34.64,35.54,41583,33.3143221304606,33.8089951032715,32.9528303426372,33.8089951032715,43712.0303483079,0.0,1.0
2020-05-22,34.85,35.41,34.66,35.01,27792,33.1526021201186,33.6853268600688,32.9718562262069,33.3048091886758,29214.9375331307,0.0,1.0
2020-05-26,35.85,36.866,35.7,35.81,27788,34.1038962986011,35.0704111839395,33.9612021718288,34.0658445314618,29210.7327349826,0.0,1.0
2020-05-27,36.39,36.98,35.053,36.98,25120,34.6175951549817,35.1788587202865,33.3457148383505,35.1788587202865,26406.1323701873,0.0,1.0
2020-05-28,35.86,36.69,35.766,36.69,20540,34.113409240386,34.9029834085265,34.0239875876086,34.9029834085265,21591.638490591,0.0,1.0
2020-05-29,36.14,36.14,35.685,35.99,14170,34.3797716103611,34.3797716103611,33.9469327591515,34.2370774835887,14895.4974397115,0.0,1.0
2020-06-01,36.95,37.84,36.16,36.28,30114,35.150319894932,35.9969717137815,34.3987974939308,34.5129527953487,31655.8228581138,0.0,1.0
2020-06-02,36.93,37.2,36.65,37.11,35225,35.1312940113623,35.3881434395527,34.8649316413872,35.3025269634892,37028.5036918729,0.0,1.0
2020-06-03,37.71,37.812,37.28,37.28,40539,35.8733034705788,35.970335476784,35.4642469738313,35.4642469738313,42614.5780316489,0.0,1.0
2020-06-04,37.82,38.0,37.512,38.0,38416,35.9779458302119,36.1491787823387,35.6849472232392,36.1491787823387,40382.8814145347,0.0,1.0
2020-06-05,38.794,39.22,38.33,38.33,38000,36.9045063600539,37.3097576800875,36.463105861238,36.463105861238,39945.5824071304,0.0,1.0
2020-06-08,39.82,39.84,39.297,39.8,26204,37.8805341871771,37.8995600707467,37.3830073318307,37.8615083036074,27545.6326683274,0.0,1.0
2020-06-09,39.259,41.26,38.8,41.26,52874,37.3468581530483,39.250397804192,36.9102141251248,39.250397804192,55581.1243209108,0.0,1.0
2020-06-10,39.155,39.55,38.741,39.55,40195,37.2479235584861,37.6236847589868,36.8540877685943,37.6236847589868,42252.9653909107,0.0,1.0
2020-06-11,36.4,37.87,36.35,37.82,44940,34.6271080967666,36.025510539136,34.5795433878424,35.9779458302119,47240.9071941168,0.0,1.0
2020-06-12,37.315,38.21,36.33,38.21,38386,35.4975422700781,36.3489505598201,34.5605175042728,36.3489505598201,40351.3454284239,0.0,1.0
2020-06-15,38.13,38.36,36.06,36.06,42328,36.2728470255415,36.4916446865925,34.3036680760825,34.3036680760825,44495.1740033951,0.0,1.0
2020-06-16,38.75,39.8,38.4,39.8,42211,36.8626494162007,37.8615083036074,36.5296964537318,37.8615083036074,44372.1836575626,0.0,1.0
2020-06-17,37.94,39.07,37.77,38.92,24588,36.0921011316298,37.1670635533151,35.9303811212877,37.0243694265427,25846.8942164874,0.0,1.0
2020-06-18,38.28,38.7,37.94,38.7,22587,36.5253585522779,36.9261070003436,36.200943141939,36.9261070003436,23672.0567373069,0.11544,1.0
2020-06-19,38.15,39.0,38.06,39.0,35373,36.4013173659718,37.2123558918192,36.3154426985292,37.2123558918192,37072.2833031725,0.0,1.0
2020-06-22,38.17,38.875,37.856,38.71,21664,36.4204006254035,37.093085520371,36.1207934523258,36.9356486300595,22704.7167466692,0.0,1.0
2020-06-23,38.47,38.84,38.409,38.68,23624,36.7066495168791,37.0596898163656,36.6484455756124,36.9070237409119,24758.8731731588,0.0,1.0
2020-06-24,37.62,38.31,37.275,38.31,26828,35.8956109910317,36.5539834414255,35.5664247658349,36.5539834414255,28116.7901070735,0.0,1.0
2020-06-25,37.98,37.98,36.93,37.56,27627,36.2391096608024,36.2391096608024,35.237238540638,35.8383612127366,28954.1732625659,0.0,1.0
2020-06-26,36.8,38.33,36.8,38.33,57156,35.1131973543319,36.5730667008571,35.1131973543319,36.5730667008571,59901.7166900214,0.0,1.0
2020-06-29,38.29,38.42,37.13,37.13,29845,36.5349001819937,36.6589413682998,35.428071134955,35.428071134955,31278.7237492772,0.0,1.0
2020-06-30,39.1,39.85,38.49,39.85,69554,37.3077721889777,38.0233944176665,36.7257327763108,38.0233944176665,72895.3041265614,0.0,1.0
2020-07-01,39.334,39.83,39.22,39.83,48164,37.5310463243286,38.0043111582348,37.4222717455679,38.0043111582348,50477.7500640036,0.0,1.0
2020-07-02,40.053,40.68,39.83,40.68,49826,38.2170895008983,38.8153496840822,38.0043111582348,38.8153496840822,52219.5908705474,0.0,1.0
2020-07-06,41.61,41.699,41.075,41.21,52122,39.7027212476563,39.7876417521274,39.1922440578583,39.3210560590223,54625.8883987209,0.0,1.0
2020-07-07,41.63,41.95,41.4,41.75,33674,39.721804507088,40.0271366579952,39.5023470236234,39.8363040636782,35291.6650538838,0.0,1.0
2020-07-08,42.83,42.86,41.96,42.86,123261,40.8668000729901,40.8954249621377,40.0366782877111,40.8954249621377,129182.334329357,0.0,1.0
2020-07-09,42.46,43.5,41.72,43.5,64021,40.5137597735036,41.5060892639522,39.8076791745307,41.5060892639522,67096.5043777007,0.0,1.0
2020-07-10,42.82,42.91,42.285,42.5,24130,40.8572584432743,40.9431331107169,40.3467812534762,40.551926292367,25289.1809036709,0.0,1.0
2020-07-13,42.14,44.49,42.1,44.49,46654,40.2084276225964,42.4507106058214,40.170261103733,42.4507106058214,48895.2111844121,0.0,1.0
2020-07-14,44.01,44.54,41.88,42.39,58144,41.9927123794606,42.4984187544007,39.9603452499843,40.4469683654927,60937.179215211,0.0,1.0
2020-07-15,45.45,45.45,44.585,45.34,83853,43.3667070585431,43.3667070585431,42.541356088122,43.2617491316688,87881.2136889979,0.0,1.0
2020-07-16,44.99,45.44,44.83,45.37,48598,42.927792091614,43.3571654288273,42.7751260161603,43.2903740208163,50932.598987012,0.0,1.0
2020-07-17,45.71,45.79,45.135,45.38,39706,43.6147894311552,43.691122468882,43.0661457224938,43.2999156505322,41613.436260305,0.0,1.0
2020-07-20,46.282,46.34,45.565,45.89,51504,44.1605706509019,44.2159121032539,43.4764358002754,43.7865387660406,53978.2003009809,0.0,1.0
2020-07-21,46.22,47.6,46.09,47.6,64178,44.1014125466636,45.4181574474511,43.9773713603576,45.4181574474511,67261.0464996185,0.0,1.0
2020-07-22,46.4,46.53,45.9857,46.48,38903,44.273161881549,44.397203067855,43.8778521624213,44.3494949192758,40771.86094884,0.0,1.0
2020-07-23,46.17,47.06,45.83,46.86,54892,44.0537043980844,44.9029094427951,43.7292889877454,44.7120768484781,57528.9564096272,0.0,1.0
2020-07-24,45.2501,46.11,44.565,46.11,51791,43.1759698805233,43.9964546197893,42.5222728286903,43.9964546197893,54278.9874920025,0.0,1.0
2020-07-27,46.16,46.1628,45.25,45.28,22983,44.0441627683685,44.046834424689,43.1758744642261,43.2044993533736,24087.0801785773,0.0,1.0
2020-07-28,45.13,46.03,45.07,46.0,37768,43.0613749076359,43.9201215820625,43.0041251293408,43.8914966929149,39582.3366916636,0.0,1.0
2020-07-29,45.4067,45.56,45.1,45.27,109155,43.3253918018735,43.4716649854175,43.0327500184883,43.1949577236578,114398.69629259,0.0,1.0
2020-07-30,45.01,45.21,44.8,45.0,64281,42.9468753510457,43.1377079453627,42.7465011270128,42.9373337213298,67368.9945159084,0.0,1.0
2020-07-31,45.19,45.98,44.59,45.98,54671,43.118624685931,43.8724134334832,42.5461269029799,43.8724134334832,57297.3397921506,0.0,1.0
2020-08-03,46.5,46.5,45.5,46.48,76936,44.3685781787075,44.3685781787075,43.4144152071224,44.3494949192758,80631.927973677,0.0,1.0
2020-08-04,47.6,48.03,46.83,47.0,64832,45.4181574474511,45.8284475252327,44.6834519593306,44.8456596645,67946.4640011104,0.0,1.0
2020-08-05,48.7,49.235,47.5135,48.45,98474,46.4677367161947,46.9782139059927,45.335622350409,46.2291959732984,103204.591807215,0.0,1.0
2020-08-06,48.61,51.0,48.61,51.0,106533,46.381862048752,48.6623115508405,46.381862048752,48.6623115508405,111650.738052664,0.0,1.0
2020-08-07,49.6843,50.1948,48.63,48.63,118713,47.4069193291259,47.8940195261201,46.4009453081838,46.4009453081838,124415.852988707,0.0,1.0
2020-08-10,50.18,50.37,49.7001,49.98,135419,47.8798979141407,48.0611888787418,47.421995104077,47.6890653198236,141924.392407551,0.0,1.0
2020-08-11,48.73,50.49,48.64,50.49,51170,46.4963616053423,48.1756884353321,46.4104869378996,48.1756884353321,53628.1552772831,0.0,1.0
2020-08-12,49.835,50.1999,49.025,49.45,59133,47.5507116889438,47.8988857572752,46.7778396819599,47.1833589448835,61973.6897793939,0.0,1.0
2020-08-13,50.5,50.96,49.92,50.11,71483,48.1852300650479,48.6241450319771,47.6318155415285,47.8131065061297,74916.9713442648,0.0,1.0
2020-08-14,50.07,50.735,49.8831,50.47,50266,47.7749399872663,48.4094583633704,47.596606927877,48.1566051759003,52680.7280275144,0.0,1.0
2020-08-17,51.11,51.24,50.6001,50.62,72893,48.7672694777148,48.8913106640209,48.2807417785036,48.2997296216381,76394.7063245456,0.0,1.0
2020-08-18,50.9901,51.86,50.685,51.86,91580,48.6528653374218,49.4828917064036,48.3617502147912,49.4828917064036,95979.4109887353,0.0,1.0
2020-08-19,51.53,51.96,51.16,51.16,71581,49.1680179257806,49.5783080035622,48.8149776262941,48.8149776262941,75019.6791655892,0.0,1.0
2020-08-20,51.26,51.529,50.74,51.45,43948,48.9103939234526,49.167063762809,48.4142291782283,49.0916848880538,46059.2176690646,0.0,1.0
2020-08-21,51.5,51.84,51.3,51.3,61127,49.139393036633,49.4638084469719,48.948560442316,48.948560442316,64063.4795316491,0.0,1.0
2020-08-24,52.11,52.4088,51.48,52.22,56731,49.7214324492999,50.0065363452096,49.1203097772013,49.8263903761743,59456.300117951,0.0,1.0
2020-08-25,52.42,52.48,51.81,52.33,63645,50.0172229704913,50.0744727487864,49.4351835578244,49.9313483030486,66702.4417162925,0.0,1.0
2020-08-26,52.52,52.8099,52.3,52.49,68132,50.1126392676498,50.3892511131123,49.9027234139011,50.0840143785023,71404.9926783634,0.0,1.0
2020-08-27,52.82,53.169,52.357,52.99,64452,50.3988881591253,50.7318910362086,49.9571107032814,50.5610958642948,67548.2091837298,0.0,1.0
2020-08-28,53.31,53.5699,53.01,53.3,66848,50.8664280152021,51.114414971517,50.5801791237265,50.8568863854862,70059.310611214,0.0,1.0
2020-08-31,53.66,53.8907,53.23,53.48,47964,51.2003850552568,51.4205104528015,50.7900949774752,51.0286357203715,50268.1422653822,0.0,1.0
2020-09-01,54.16,54.16,53.289,53.78,99346,51.6774665410494,51.6774665410494,50.8463905927988,51.3148846118471,104118.481809204,0.0,1.0
2020-09-02,53.55,54.57,52.49,54.57,83245,51.0954271283825,52.0686733593993,50.0840143785023,52.0686733593993,87244.0059811888,0.0,1.0
2020-09-03,50.36,52.9,50.02,52.9,117381,48.051647249026,50.4752211968522,47.7272318386871,50.4752211968522,123019.865049888,0.0,1.0
2020-09-04,50.06,51.0,47.32,50.42,130813,47.7653983575505,48.6623115508405,45.1509918154073,48.1088970273211,137097.124805301,0.0,1.0
2020-09-08,48.76,49.72,48.0,48.21,87936,46.5249864944898,47.4409829472115,45.7998226360851,46.000196860118,92160.3568978536,0.0,1.0
2020-09-09,50.55,50.6694,49.57,49.57,65121,48.2329382136272,48.3468652724344,47.2978585014738,47.2978585014738,68249.3472701183,0.0,1.0
2020-09-10,49.91,51.21,49.79,50.84,52309,47.6222739118127,48.8626857748733,47.5077743552225,48.5096454753868,54821.8716904319,0.0,1.0
2020-09-11,49.66,50.42,49.21,50.42,39144,47.3837331689164,48.1088970273211,46.9543598317031,48.1088970273211,41024.4383461788,0.0,1.0
2020-09-14,51.31,51.31,49.96,49.96,26959,48.9581020720318,48.9581020720318,47.6699820603919,47.6699820603919,28254.0832151705,0.0,1.0
2020-09-15,52.67,53.03,52.11,52.11,35486,50.2557637133876,50.5992623831582,49.7214324492999,49.7214324492999,37190.7117093936,0.0,1.0
2020-09-16,53.08,53.62,52.78,53.16,42112,50.6469705317375,51.1622185363934,50.3607216402619,50.7233035694643,44135.0180777203,0.0,1.0
2020-09-17,51.6,51.93,51.01,51.51,33405,49.3278497651508,49.6433185717884,48.763829777526,49.241812817886,34943.7084366438,0.09751,1.0
2020-09-18,52.12,52.6199,51.53,52.6,27771,49.8249521271252,50.3028395708771,49.2609321395004,50.2838158458708,29050.1938929512,0.0,1.0
2020-09-21,51.495,51.495,49.9,51.45,149174,49.2274733266752,49.2274733266752,47.7027074279268,49.1844548530428,156045.285505999,0.0,1.0
2020-09-22,51.79,51.7999,51.0499,51.5,22623,49.5094833204876,49.5189473846867,48.8019728241467,49.2322531570788,23665.0655878519,0.0,1.0
2020-09-23,49.82,51.84,49.8,51.81,40052,47.6262301414692,49.5572816245236,47.6071108198548,49.528602642102,41896.8840085155,0.0,1.0
2020-09-24,49.68,50.31,48.2107,49.3,30474,47.4923948901684,48.094653521022,46.0877939277666,47.1291277794948,31877.7000717942,0.0,1.0
2020-09-25,51.45,51.5113,49.5,49.5,31633,49.1844548530428,49.2430555737909,47.3203209956388,47.3203209956388,33090.0861839951,0.0,1.0
2020-09-28,53.63,53.68,52.6557,52.83,37215,51.2684609090123,51.3162592130483,50.3370631565669,50.5036880444364,38929.2054922827,0.0,1.0
2020-09-29,54.4,54.55,53.52,53.65,34298,52.0045547911667,52.1479497032747,51.1633046401331,51.2875802306267,35877.8419985036,0.0,1.0
2020-09-30,55.43,55.89,54.54,54.76,73878,52.9891998543083,53.4289442514395,52.1383900424675,52.3487025802259,77280.9846394963,0.0,1.0
2020-10-01,56.9367,57.01,56.0435,56.32,65958,54.4295539481291,54.4996262618459,53.57568504483,53.8400096661491,68996.1718624204,0.0,1.0
2020-10-02,56.3101,57.15,55.2144,55.99,66424,53.8305456019499,54.6334615131467,52.7830935673051,53.5245408595115,69483.6368566272,0.0,1.0
2020-10-05,58.54,58.58,57.19,57.19,56699,55.9622543653474,56.0004930085762,54.6717001563755,54.6717001563755,59310.6817736647,0.0,1.0
2020-10-06,58.76,59.93,58.01,58.71,62850,56.1725669031058,57.2910472175482,55.4555923425658,56.1247685990698,65745.0104847498,0.0,1.0
2020-10-07,61.05,61.305,59.64,59.64,177416,58.3617292279546,58.6055005785382,57.0138170541394,57.0138170541394,185588.174704254,0.0,1.0
2020-10-08,60.13,62.1,59.8,62.1,90133,57.4822404336922,59.3654936127105,57.1667716270546,59.3654936127105,94284.7260146691,0.0,1.0
2020-10-09,61.44,61.5664,60.7,60.7,54174,58.7345559994354,58.8553901120384,58.0271410997026,58.0271410997026,56669.3746698621,0.0,1.0
2020-10-12,60.42,62.49,60.2501,62.49,77991,57.759470597101,59.7383203841913,57.5970519599867,59.7383203841913,81583.4385475914,0.0,1.0
2020-10-13,60.42,60.719,60.0,60.4,178700,57.759470597101,58.0453044552363,57.3579648431986,57.7403512754866,186931.318593871,0.0,1.0
2020-10-14,60.59,61.11,60.25,61.03,157169,57.9219848308234,58.4190871927978,57.5969563633786,58.3426099063402,164408.552949525,0.0,1.0
2020-10-15,60.29,60.4188,59.0,59.65,50775,57.6351950066074,57.7583234378041,56.4019987624786,57.0233767149466,53113.809186367,0.0,1.0
2020-10-16,60.11,61.0,60.05,60.98,63938,57.4631211120778,58.3139309239186,57.4057631472346,58.2948116023042,66883.1261793784,0.0,1.0
2020-10-19,59.7488,61.05,59.6539,60.69,242794,57.1178261637217,58.3617292279546,57.0271049826614,58.0175814388954,253977.630479465,0.0,1.0
2020-10-20,59.85,60.5,59.65,59.99,116492,57.2145699310906,57.8359478835586,57.0233767149466,57.3484051823914,121857.880053929,0.0,1.0
2020-10-21,57.64,60.076,57.635,59.99,75124,55.1018848926994,57.4306182653333,55.0971050622958,57.3484051823914,78584.3781647788,0.0,1.0
2020-10-22,58.11,58.18,56.9,58.05,85389,55.5511889506378,55.6181065762882,54.3944699929667,55.4938309857946,89322.2068461782,0.0,1.0
2020-10-23,58.14,58.83,57.66,58.59,61908,55.5798679330594,56.2394845287562,55.1210042143138,56.0100526693834,64759.6198741431,0.0,1.0
2020-10-26,57.04,57.65,55.95,57.27,105614,54.5283052442675,55.1114445535066,53.4863022162827,54.7481774428331,110478.815232082,0.0,1.0
2020-10-27,56.6387,57.41,56.5301,57.0,61346,54.1446760560745,54.8820126941338,54.0408581397083,54.4900666010387,64171.7329068809,0.0,1.0
2020-10-28,56.08,56.78,55.55,55.66,59064,53.6105778067763,54.2797540632803,53.1039157839947,53.2090720528739,61784.6189223748,0.0,1.0
2020-10-29,56.4,56.49,55.63,56.02,58729,53.9164869526067,54.0025238998715,53.1803930704523,53.5532198419331,61434.1880789,0.0,1.0
2020-10-30,55.21,56.325,54.27,56.06,63649,52.7788873165499,53.8447894965527,51.8802792006731,53.5914584851619,66580.8141979927,0.0,1.0
2020-11-02,57.18,57.18,55.91,56.26,72708,54.6621404955683,54.6621404955683,53.4480635730539,53.7826517013059,76057.0918428828,0.0,1.0
2020-11-03,58.53,59.18,58.08,58.45,99384,55.9526947045402,56.5740726570082,55.5225099682162,55.8762174180826,103961.84760567,0.0,1.0
2020-11-04,57.23,57.7855,56.0,57.15,297549,54.7099387996043,55.2409779574442,53.5341005203187,54.6334615131467,311254.767298756,0.0,1.0
2020-11-05,60.86,60.95,58.61,58.87,154836,58.1800956726178,58.2661326198826,56.0291719909978,56.277723171985,161968.089791833,0.0,1.0
2020-11-06,61.31,61.92,60.6701,61.31,95214,58.6102804089418,59.1934197181809,57.998557713889,58.6102804089418,99599.7681510734,0.0,1.0
2020-11-09,61.56,66.31,61.5,66.31,144528,58.8492719291218,63.3901108125416,58.7919139642786,63.3901108125416,151185.280435002,0.0,1.0
2020-11-10,60.27,62.0,59.73,62.0,58596,57.616075684993,59.2698970046385,57.0998540014042,59.2698970046385,61295.0618037295,0.0,1.0
2020-11-11,62.47,62.58,61.2,61.38,72068,59.7192010625769,59.8243573314561,58.5051241400626,58.6771980345922,75387.6120225131,0.0,1.0
2020-11-12,61.77,62.89,61.41,62.65,220117,59.0500248060729,60.1207068164793,58.7058770170138,59.8912749571065,230256.077531769,0.0,1.0
2020-11-13,61.97,62.8553,61.4571,62.83,63220,59.2412180222169,60.0875347934783,58.7509030194157,60.0633488516361,66132.0535059011,0.0,1.0
2020-11-16,63.16,63.16,62.48,62.95,99422,60.3788176582737,60.3788176582737,59.7287607233841,60.1780647813225,104001.597970005,0.0,1.0
2020-11-17,63.61,63.72,62.25,63.01,80540,60.8090023945977,60.9141586634769,59.5088885248185,60.2354227461657,84249.8511446579,0.0,1.0
2020-11-18,63.41,64.43,63.28,64.06,91238,60.6178091784537,61.5928945807881,60.4935335879601,61.2391871309217,95440.6247670263,0.0,1.0
2020-11-19,64.82,64.845,63.44,63.44,71031,61.9657213522689,61.9896205042869,60.6464881608753,60.6464881608753,74302.8455010702,0.0,1.0
2020-11-20,65.945,66.2787,65.26,65.65,94695,63.0411831930788,63.3601890742151,62.3863464277857,62.7591731992665,99056.8618592424,0.0,1.0
2020-11-23,68.67,68.67,66.69,66.97,124770,65.6461907630408,65.6461907630408,63.7533779232152,64.0210484258168,130517.183105525,0.0,1.0
2020-11-24,69.77,70.6,68.17,69.97,143674,66.6977534518328,67.4912052988303,65.1682077226808,66.8889466679768,150291.943299697,0.0,1.0
2020-11-25,70.38,70.62,68.93,69.26,103306,67.2808927610719,67.5103246204447,65.894741944028,66.2102107506656,108064.503629874,0.0,1.0
2020-11-27,71.38,72.45,71.0,71.08,75706,68.2368588417919,69.2597425481623,67.8735917311183,67.9500690175759,79193.1863764275,0.0,1.0
2020-11-30,70.2,72.4,69.0233,72.12,117500,67.1088188665424,69.2119442441263,65.9839335793592,68.9442737415247,122912.310771012,0.0,1.0
2020-12-01,69.17,70.91,69.09,70.76,138080,66.1241738034008,67.7875547838535,66.0476965169432,67.6441598717455,144440.271244777,0.0,1.0
2020-12-02,68.17,68.63,66.78,68.63,105893,65.1682077226808,65.607952119812,63.83941487048,65.607952119812,110770.666591275,0.0,1.0
2020-12-03,68.08,69.01,68.0,68.78,91072,65.082170775416,65.9712192304856,65.0056934889584,65.75134703192,95266.9784386178,0.0,1.0
2020-12-04,68.8,69.08,68.36,68.54,105763,65.7704663535344,66.038136856136,65.3498412780176,65.5219151725472,110634.678502762,0.0,1.0
2020-12-07,68.74,69.5,68.35,69.5,98812,65.7131083886912,66.4396426100384,65.3402816172104,66.4396426100384,103363.500016215,0.0,1.0
2020-12-08,71.41,71.53,68.61,68.66,72987,68.2655378242135,68.3802537538999,65.5888327981976,65.6366311022336,76348.9432020753,0.0,1.0
2020-12-09,68.77,71.91,68.01,71.82,141675,65.7417873711128,68.7435208645735,65.0152531497656,68.6574839173087,148200.86492326,0.0,1.0
2020-12-10,69.28,69.5,67.8541,68.0,63789,66.22933007228,66.4396426100384,64.8662180377814,65.0056934889584,66727.2629086985,0.0,1.0
2020-12-11,69.66,70.53,68.83,69.07,134798,66.5925971829536,67.4242876731799,65.799145335956,66.0285771953288,141007.095040943,0.0,1.0
2020-12-14,69.78,71.09,69.7201,71.09,77978,66.70731311264,67.9596286783831,66.6500507444048,67.9596286783831,81569.8397387401,0.0,1.0
2020-12-15,73.28,73.44,70.82,70.82,186558,70.0531943951599,70.2061489680751,67.7015178365887,67.7015178365887,195151.275513348,0.0,1.0
2020-12-16,72.68,73.5195,71.12,73.47,99881,69.4796147467279,70.2821482714923,67.9883076608047,70.2348279504967,104481.740528676,0.0,1.0
2020-12-17,74.28,74.28,72.9701,73.24,126515,71.0091604758799,71.0091604758799,69.7569405067448,70.0149557519311,132342.561678252,0.0,1.0
2020-12-18,75.2,76.52,74.56,74.92,142566,71.8886492701422,73.1505244966926,71.2768309784814,71.6209787675406,149132.906360682,0.0,1.0
2020-12-21,76.29,76.29,74.02,75.62,160612,72.930652298127,72.930652298127,70.7606092948927,72.2901550240446,168010.14517067,0.0,1.0
2020-12-22,79.55,79.64,77.26,77.6,223891,76.1241908260234,76.2103149891201,73.9328093427853,74.2581672922617,233966.743774062,0.08064,1.0
2020-12-23,80.11,80.91,79.125,80.53,165126,76.6600745075139,77.425622623929,75.7174933891779,77.0619872686319,172557.14848938,0.0,1.0
2020-12-24,80.13,81.0189,79.2201,80.65,79469,76.6792132104243,77.529832861276,75.8084979215167,77.1768194860941,83045.3352791355,0.0,1.0
2020-12-28,79.21,83.73,79.175,83.73,187214,75.798832876547,80.1241797342921,75.7653401464538,80.1241797342921,195639.172494282,0.0,1.0
2020-12-29,77.63,79.75,76.891,79.75,147688,74.2868753466272,76.3155778551272,73.5797002740888,76.3155778551272,154334.387958889,0.0,1.0
2020-12-30,79.85,79.98,78.04,78.04,96997,76.411271369679,76.5356729385965,74.67921875629,74.67921875629,101362.146070421,0.0,1.0
2020-12-31,80.15,80.54,79.32,80.15,111630,76.6983519133347,77.071556620087,75.904095742554,76.6983519133347,116653.673472799,0.0,1.0
2021-01-04,79.97,81.986,78.86,81.17,172085,76.5261035871413,78.4552848405073,75.4639055756154,77.6744257617639,179829.323654633,0.0,1.0
2021-01-05,81.36,81.512,79.67,80.01,350288,77.8562434394125,78.0016975815313,76.2390230434856,76.5643809929621,366051.975037534,0.0,1.0
2021-01-06,87.52,89.54,84.05,84.5,1146480,83.7509639358085,85.6839729297566,80.4303989808581,80.8610197963416,1198074.92218127,0.0,1.0
2021-01-07,93.11,93.87,91.0,92.87,508055,89.1002313992588,89.8275021098531,87.0810982422141,88.8705669643343,530918.947202572,0.0,1.0
2021-01-08,94.55,96.09,92.74,96.09,276621,90.4782180088059,91.9518981329049,88.7461653954168,91.9518981329049,289069.746570987,0.0,1.0
2021-01-11,93.59,94.329,91.06,91.61,233418,89.5595602691078,90.2667353416463,87.1385143509452,87.6648286809805,243922.486380667,0.0,1.0
2021-01-12,96.7,97.26,94.7462,96.14,317144,92.5356285716714,93.071512253162,90.6659686843567,91.9997448901809,331416.398995409,0.0,1.0
2021-01-13,96.8,98.54,95.1341,98.54,189264,92.6313220862233,94.2963892394261,91.0371638273035,94.2963892394261,197781.428434613,0.0,1.0
2021-01-14,96.31,97.255,95.565,96.98,183741,92.1624238649191,93.0667275774344,91.4495071815075,92.8035704124167,192009.87743049,0.0,1.0
2021-01-15,91.68,95.32,90.86,95.32,216233,87.7318141411669,91.2150580708554,86.9471273218414,91.2150580708554,225964.1115833,0.0,1.0
2021-01-19,95.21,95.5,93.2001,94.16,202191,91.1097952048484,91.3873063970488,89.1864512558701,90.1050133020536,211290.180893476,0.0,1.0
2021-01-20,94.71,96.235,93.52,96.16,174365,90.6313276320889,92.0906537290052,89.4925748089215,92.0188835930912,182211.930261441,0.0,1.0
2021-01-21,97.46,97.78,93.7876,94.75,128540,93.2628992822657,93.5691185288318,89.7486506538624,90.6696050379097,134324.672473292,0.0,1.0
2021-01-22,98.32,98.364,95.86,96.32,138715,94.0858635074119,94.1279686538148,91.7318030494356,92.1719932163743,144957.576957622,0.0,1.0
2021-01-25,96.84,101.24,95.3,98.99,225138,92.6695994920441,96.8801141323269,91.1959193679451,94.7270100549096,235269.862387522,0.0,1.0
2021-01-26,97.95,99.18,97.2,98.19,161292,93.73179750357,94.9088277325581,93.0140961444308,93.9614619384945,168550.60737951,0.0,1.0
2021-01-27,93.05,96.21,91.93,94.56,242168,89.0428152905277,92.0667303503672,87.9710479275466,90.4877873602611,253066.261735742,0.0,1.0
2021-01-28,93.9,94.72,91.9,93.25,114876,89.8562101642187,90.6408969835441,87.942339873181,89.2342023196314,120045.752878808,0.0,1.0
2021-01-29,91.62,94.87,90.95,93.84,185377,87.6743980324357,90.784437255372,87.0332514849381,89.7987940554876,193719.502171165,0.0,1.0
2021-02-01,94.4,94.48,91.57,93.69,138132,90.3346777369781,90.4112325486196,87.6265512751598,89.6552537836597,144348.34026825,0.0,1.0
2021-02-02,94.84,95.92,93.245,95.56,480403,90.7557292010064,91.7892191581667,89.2294176439038,91.4447225057799,502022.52707474,0.0,1.0
2021-02-03,95.95,96.38,94.2385,95.12,139141,91.8179272125323,92.2294093251054,90.1801327109768,91.0236710417517,145402.748192052,0.0,1.0
2021-02-04,96.76,97.27,95.6667,96.69,118367,92.5930446804026,93.0810816046172,91.5468274858068,92.5260592202162,123693.857994758,0.0,1.0
2021-02-05,97.62,98.29,96.405,98.02,138744,93.4160089055488,94.0571554530464,92.2533327037434,93.7987829637563,144987.882041656,0.0,1.0
2021-02-08,99.74,99.98,98.34,98.91,171553,95.4447114140487,95.6743758489732,94.1050022103223,94.650455243268,179273.382113044,0.0,1.0
2021-02-09,100.32,101.0999,99.68,99.7,131335,95.9997337984496,96.7460475184398,95.3872953053176,95.4064340082279,137245.455572428,0.0,1.0
2021-02-10,98.43,101.72,97.45,101.72,156159,94.191126373419,97.339443002176,93.2533299308106,97.339443002176,163186.607505499,0.0,1.0
2021-02-11,98.45,99.669,97.34,98.81,85083,94.2102650763294,95.3767690187168,93.1480670648035,94.5547617287162,88911.9815469514,0.0,1.0
2021-02-12,98.0,98.33,96.4726,98.33,129750,93.7796442608459,94.0954328588671,92.3180215195804,94.0954328588671,135589.125979537,0.0,1.0
2021-02-16,95.055,99.43,94.74,99.43,131347,90.9614702572929,95.1480615189379,90.6600356864545,95.1480615189379,137257.9956072,0.0,1.0
2021-02-17,92.55,94.94,90.7313,94.94,152143,88.5643477177683,90.8514227155583,86.8239697686132,90.8514227155583,158989.875868244,0.0,1.0
2021-02-18,88.53,90.81,87.81,90.05,154517,84.7174684327825,86.8992805645655,84.028475128009,86.1720098539712,161470.712747438,0.0,1.0
2021-02-19,91.19,92.92,90.27,90.82,123660,87.2629159198626,88.9184137216102,86.3825355859853,86.9088499160207,129225.058332405,0.0,1.0
2021-02-22,85.41,90.15,85.375,90.15,213580,81.7318307787638,86.2677033685231,81.6983380486706,86.2677033685231,223191.718895642,0.0,1.0
2021-02-23,82.98,83.7399,77.0,81.57,280828,79.406478375153,80.1336533922328,73.6840062049504,78.0571998199714,293466.073761706,0.0,1.0
2021-02-24,85.52,85.52,82.055,84.02,111537,81.8370936447708,81.8370936447708,78.5213133655481,80.4016909264926,116556.488203311,0.0,1.0
2021-02-25,80.08,84.98,79.64,84.98,168601,76.6313664531484,81.3203486661907,76.2103149891201,81.3203486661907,176188.533558967,0.0,1.0
2021-02-26,81.14,82.19,78.63,80.38,122128,77.6457177073983,78.6504996101931,75.2438104921461,76.918446996804,127624.113893094,0.0,1.0
2021-03-01,85.11,85.11,83.0,84.0,260817,81.4447502351081,81.4447502351081,79.4256170780634,80.3825522235822,272554.520775375,0.0,1.0
2021-03-02,82.18,85.14,82.06,85.14,455567,78.6409302587379,81.4734582894737,78.5260980412757,81.4734582894737,476068.835106896,0.0,1.0
2021-03-03,77.9,82.62,77.63,82.2,121725,74.5452478359173,79.0619817227662,74.2868753466272,78.6600689616483,127202.977725311,0.0,1.0
2021-03-04,73.81,78.33,71.64,76.93,256668,70.6313830907453,74.9567299484904,68.5548338249694,73.617020744764,268218.803752723,0.0,1.0
2021-03-05,72.94,75.0,67.16,75.0,243771,69.7988495141439,71.7701359139127,64.267764373045,71.7701359139127,254741.401380792,0.0,1.0
2021-03-08,70.86,74.6499,70.78,72.61,132746,67.8084244114647,71.4351129194665,67.7318695998232,69.4830609161227,138719.954661115,0.0,1.0
2021-03-09,76.36,77.41,72.86,72.86,367115,73.0715677118183,74.0763496146131,69.7222947025024,69.7222947025024,383636.238797516,0.0,1.0
2021-03-10,76.99,79.73,75.79,79.17,158056,73.6744368534952,76.2964391522168,72.5261146788726,75.7605554707262,165168.978002479,0.0,1.0
2021-03-11,81.68,81.68,78.44,79.89,97744,78.1624626859785,78.1624626859785,75.0619928144975,76.4495487754998,102142.76323502,0.0,1.0
2021-03-12,80.99,81.12,78.15,79.58,81548,77.5021774355705,77.626579004488,74.784481622297,76.1528988803889,85217.8963035012,0.0,1.0
2021-03-15,81.72,81.99,80.13,81.0,220394,78.2007400917993,78.4591125810893,76.6792132104243,77.5117467870257,230312.368640725,0.0,1.0
2021-03-16,79.07,81.285,78.11,81.19,204461,75.6648619561743,77.7844733034986,74.7462042164763,77.6935644646743,213662.337471307,0.0,1.0
2021-03-17,77.55,78.33,75.3,76.41,140507,74.2103205349857,74.9567299484904,72.0572164575683,73.1194144690942,146830.222150341,0.0,1.0
2021-03-18,73.35,76.415,73.03,76.01,84648,70.2368961463566,73.1718121202977,69.9304775128619,72.7840010372811,88399.8459593388,0.04776,1.0
2021-03-19,74.85,75.1799,72.55,74.4,99202,71.6732334908629,71.9891319508313,69.4708495626199,71.242332287511,103598.92163853,0.0,1.0
2021-03-22,76.33,77.2199,75.06,75.65,124062,73.0904196707757,73.9425507393598,71.8743207190937,72.4392800745996,129560.7892615,0.0,1.0
2021-03-23,74.08,76.55,73.646,75.88,107591,70.9359136540163,73.3010824813033,70.5203333823392,72.6595184674238,112359.746557641,0.0,1.0
2021-03-24,71.79,75.2,71.7,75.2,77648,68.7431053080701,72.0083788712477,68.6569250673997,72.0083788712477,81089.5855667085,0.0,1.0
2021-03-25,72.91,73.08,69.4673,70.01,591696,69.8155705253014,69.9783554243455,66.5189848080136,67.038651659256,617921.690468256,0.0,1.0
2021-03-26,74.65,74.7387,72.6201,73.0,135876,71.4817218449287,71.5666572599005,69.5379743945198,69.9017507659718,141898.420158434,0.0,1.0
2021-03-29,71.81,74.39,71.4,74.39,92819,68.7622564726635,71.2327567052143,68.3696575984984,71.2327567052143,96933.0084833648,0.0,1.0
2021-03-30,74.8,74.89,71.07,71.07,77681,71.6253555793793,71.7115358200497,68.0536633827071,68.0536633827071,81124.0482228452,0.0,1.0
2021-03-31,78.03,78.5,76.48,76.48,157840,74.7182686612162,75.1683210291615,73.2340534052263,73.2340534052263,164835.928624681,0.0,1.0
2021-04-01,78.24,80.14,77.955,79.82,189078,74.919355889447,76.7387165258216,74.6464517939908,76.432297892327,197458.487788251,0.0,1.0
2021-04-05,76.6,80.13,76.6,80.13,663793,73.3489603927869,76.7291409435249,73.3489603927869,76.7291409435249,693214.239543608,0.0,1.0
2021-04-06,77.82,78.3643,76.97,77.11,80638,74.5171814329853,75.0383803773951,73.7032569377651,73.837315089919,84212.1110772748,0.0,1.0
2021-04-07,75.4,77.8,75.0001,77.8,64486,72.1998905171818,74.4980302683919,71.8169629811365,74.4980302683919,67344.207382737,0.0,1.0
2021-04-08,76.31,76.9399,75.66,75.98,65895,73.0712685061823,73.674434435052,72.4488556568963,72.7552742903909,68815.6583674822,0.0,1.0
2021-04-09,75.96,76.14,75.12,76.0,88027,72.7361231257975,72.9084836071383,71.931774212874,72.7744254549843,91928.6130831528,0.0,1.0
2021-04-12,74.82,75.66,73.95,75.34,184336,71.6445067439727,72.4488556568963,70.8114310841591,72.1424370234016,192506.308533701,0.0,1.0
2021-04-13,75.44,75.44,73.85,74.6,70236,72.2381928463687,72.2381928463687,70.715675261192,71.4338439334451,73349.0641338261,0.0,1.0
2021-04-14,74.77,76.6003,74.77,75.84,78328,71.5966288324892,73.3492476602558,71.5966288324892,72.621216138237,81799.7251477068,0.0,1.0
2021-04-15,73.05,75.2,71.99,75.02,101551,69.9496286774553,72.0083788712477,68.9346169540042,71.8360183899069,106052.036161715,0.0,1.0
2021-04-16,74.62,74.75,73.05,73.29,331714,71.4529950980386,71.5774776678958,69.9496286774553,70.1794426525764,346416.530840139,0.0,1.0
2021-04-19,72.08,74.37,71.4,74.15,83252,69.0207971946746,71.2136055406209,68.3696575984984,71.0029427300933,86941.9711724657,0.0,1.0
2021-04-20,71.27,72.88,70.46,71.96,55794,68.2451750286412,69.7868437784113,67.4695528626078,68.9058902071141,58266.9526209166,0.0,1.0
2021-04-21,73.56,73.57,70.75,70.75,55129,70.4379833745875,70.4475589568842,67.7472447492124,67.7472447492124,57572.4778836167,0.0,1.0
2021-04-22,74.09,75.5154,73.56,74.38,109281,70.945489236313,72.3103927368858,70.4379833745875,71.2231811229176,114124.652281005,0.0,1.0
2021-04-23,76.06,76.18,74.49,74.49,78919,72.8318789487646,72.9467859363251,71.3285125281814,71.3285125281814,82416.9199894275,0.0,1.0
2021-04-26,77.23,77.2382,75.5,76.75,53926,73.9522220774795,73.9600740549628,72.2956463401489,73.4925941272375,56316.1574189975,0.0,1.0
2021-04-27,76.79,77.45,76.49,77.37,57962,73.5308964564243,74.1628848880071,73.2436289875231,74.0862802296334,60531.0446968056,0.0,1.0
2021-04-28,75.71,76.088,75.0138,76.0,54132,72.4967335683798,72.8586905791954,71.830081528883,72.7744254549843,56531.2879391235,0.0,1.0
2021-04-29,74.74,76.5,73.9218,76.47,65393,71.5679020855991,73.2532045698198,70.7844279420824,73.2244778229296,68291.4082650392,0.0,1.0
2021-04-30,72.81,74.145,72.63,73.64,81869,69.7198147023343,70.9981549389449,69.5474542209936,70.5145880329611,85497.6725834646,0.0,1.0
2021-05-03,71.25,73.22,71.1,72.99,70804,68.2260238640478,70.1124135764994,68.0823901295972,69.8921751836751,73942.2395485425,0.0,1.0
2021-05-04,68.46,70.03,67.9019,70.0,114052,65.5544364032662,67.0578028238494,65.0200231552869,67.0290760769593,119107.116900039,0.0,1.0
2021-05-05,67.81,69.19,67.2,69.19,175900,64.9320235539801,66.2534539109259,64.3479130338809,66.2534539109259,183696.400437668,0.0,1.0
2021-05-06,67.11,67.78,65.85,67.66,400714,64.2617327932105,64.90329680709,63.0552094238252,64.7883898195295,418474.81185321,0.0,1.0
2021-05-07,67.63,68.895,67.36,67.36,48661,64.7596630726394,65.970974233173,64.5011223506282,64.5011223506282,50817.7972808263,0.0,1.0
2021-05-10,64.86,67.63,64.765,67.61,102127,62.1072267764511,64.7596630726394,62.0162587446324,64.7405119080459,106653.566159737,0.0,1.0
2021-05-11,65.0,65.33,61.77,61.98,117592,62.241284928605,62.5572791443964,59.1483718467682,59.3494590749991,122804.020012884,0.0,1.0
2021-05-12,61.84,64.25,61.775,64.08,86861,59.2154009228452,61.5231162563519,59.1531596379165,61.3603313573078,90710.9325663232,0.0,1.0
2021-05-13,61.9,63.424,61.05,62.26,72899,59.2728544166254,60.7321731586438,58.4589299214052,59.6175753793069,76130.0960517654,0.0,1.0
2021-05-14,64.23,64.3,62.91,63.05,44678,61.5039650917585,61.5709941678354,60.239988228593,60.3740463807469,46658.2591174196,0.0,1.0
2021-05-17,63.63,63.78,62.49,63.53,44913,60.929430153956,61.0730638884066,59.8378137721312,60.8336743309889,46903.6750020294,0.0,1.0
2021-05-18,64.83,65.5988,63.536,63.65,92951,62.078500029561,62.8146707965319,60.8394196803669,60.9485813185494,97070.8591079116,0.0,1.0
2021-05-19,65.79,65.79,63.2,63.42,77193,62.997755930045,62.997755930045,60.5176801151975,60.7283429257251,80614.4186411875,0.0,1.0
2021-05-20,67.15,67.45,66.46,66.46,39201,64.3000351223974,64.5873025912986,63.6393199439245,63.6393199439245,40938.502521643,0.0,1.0
2021-05-21,67.63,68.099,67.3,67.8,34966,64.7596630726394,65.208757882355,64.443668856848,64.9224479716834,36515.7949841017,0.0,1.0
2021-05-24,67.66,68.35,67.11,68.35,53052,64.7883898195295,65.4491049980024,64.2617327932105,65.4491049980024,55403.419192832,0.0,1.0
2021-05-25,67.06,68.0,66.79,67.87,73821,64.213854881727,65.1139596176176,63.9553141597158,64.9894770477604,77092.9617777661,0.0,1.0
2021-05-26,68.76,68.83,67.082,67.31,39703,65.8417038721674,65.9087329482444,64.2349211627797,64.4532444391447,41462.752624086,0.0,1.0
2021-05-27,69.48,69.48,68.57,69.1,86811,66.5311457975304,66.5311457975304,65.6597678085299,66.1672736702555,90658.7164206616,0.0,1.0
2021-05-28,69.17,70.4899,69.01,70.2,267592,66.2343027463325,67.498183853675,66.0810934295851,67.2205877228934,279452.456997819,0.0,1.0
2021-06-01,69.18,70.2213,68.61,69.7,51555,66.2438783286292,67.2409837131854,65.6980701377168,66.741808608058,53840.0677917223,0.0,1.0
2021-06-02,69.34,69.5599,68.82,69.51,63879,66.3970876453765,66.6076547000811,65.8991573659477,66.5598725444206,66710.3033744046,0.0,1.0
2021-06-03,68.52,69.74,68.42,68.97,64331,65.6118898970464,66.7801109372448,65.5161340740793,66.0427911003983,67182.3373311859,0.0,1.0
2021-06-04,69.0,69.53,68.82,68.82,34642,66.0715178472884,66.579023709014,65.8991573659477,65.8991573659477,36177.4343602142,0.0,1.0
2021-06-07,70.12,70.175,68.555,69.14,30149,67.1439830645198,67.1966487671517,65.6454044350849,66.2055759994423,31485.2915110588,0.0,1.0
2021-06-08,71.26,71.45,69.89,70.92,49119,68.2355994463445,68.417535509982,66.9237446716955,67.9100296482564,51296.097175087,0.0,1.0
2021-06-09,71.24,72.28,71.197,71.71,35794,68.2164482817511,69.2123088406088,68.1752732778753,68.6665006496964,37380.4943562585,0.0,1.0
2021-06-10,71.93,72.08,70.84,71.14,30231,68.877163460224,69.0207971946746,67.8334249898828,68.120692458784,31570.9259899439,0.0,1.0
2021-06-11,72.34,72.3799,71.8,72.16,75288,69.269762334389,69.3079689077529,68.7526808903668,69.0974018530483,78624.9834914789,0.0,1.0
2021-06-14,72.43,73.38,72.21,72.83,75476,69.3559425750594,70.2656228932467,69.1452797645318,69.7389658669278,78821.3161991666,0.0,1.0
2021-06-15,70.91,72.34,70.72,72.34,52075,67.9004540659597,69.269762334389,67.7185180023223,69.269762334389,54383.1157066035,0.0,1.0
2021-06-16,71.83,72.43,70.77,70.92,72305,68.7814076372569,69.3559425750594,67.7663959138058,67.9100296482564,75509.7682413051,0.0,1.0
2021-06-17,72.59,72.839,71.38,71.55,64211,69.6763415587073,69.915347055995,68.5149092224897,68.6780856664211,66896.1140285,0.1746,1.0
2021-06-18,71.53,72.4699,70.98,71.66,185266,68.6588884377233,69.5610622003769,68.1309646485334,68.783670424259,193013.275943438,0.0,1.0
2021-06-21,71.36,71.805,70.38,71.51,62664,68.4957119937919,68.9228503323182,67.5550477875991,68.6396912090255,65284.4230658598,0.0,1.0
2021-06-22,72.71,72.72,71.16,71.16,59001,69.7915249308941,69.8011235452431,68.3037397068137,68.3037397068137,61468.2472441721,0.0,1.0
2021-06-23,73.9,74.3,72.72,72.72,55764,70.933760038414,71.3177046123702,69.8011235452431,69.8011235452431,58095.8854820089,0.0,1.0
2021-06-24,73.77,74.81,73.48,74.76,75132,70.8089780518782,71.8072339441644,70.5306182357599,71.7592408724199,78273.7979347661,0.0,1.0
2021-06-25,74.19,75.1,73.9732,74.09,322719,71.2121198545322,72.0855937602826,71.0040218954479,71.1161337110431,336214.153698954,0.0,1.0
2021-06-28,76.83,76.83,74.69,74.69,98424,73.7461540426433,73.7461540426433,71.6920505719775,71.6920505719775,102539.800456948,0.0,1.0
2021-06-29,76.51,77.77,76.29,77.01,73966,73.4389983834784,74.6484237914405,73.2278288678024,73.9189291009236,77059.0392647994,0.0,1.0
2021-06-30,75.82,76.58,75.46,76.51,39111,72.7766939934039,73.5061886839207,72.4311438768432,73.4389983834784,40746.5062959409,0.0,1.0
2021-07-01,75.33,76.13,74.59,76.13,37576,72.3063618903075,73.0742510382199,71.5960644284884,73.0742510382199,39147.3171377944,0.0,1.0
2021-07-02,75.18,76.06,74.93,75.61,34664,72.1623826750739,73.0070607377776,71.9224173163512,72.5751230920768,36113.5459140011,0.0,1.0
2021-07-06,75.0,75.314,74.24,75.02,40324,71.9896076167936,72.2910041073492,71.2601129262767,72.0088048454914,42010.2303668411,0.0,1.0
2021-07-07,73.36,75.61,72.93,75.42,34629,70.415434863573,72.5751230920768,70.0026944465701,72.3927494194476,36077.0823175613,0.0,1.0
2021-07-08,72.31,72.7402,70.57,71.4,42134,69.4075803569379,69.8205127462278,67.7374214602283,68.5341064511875,43895.9192113006,0.0,1.0
2021-07-09,73.09,73.09,72.18,73.01,38468,70.1562722761526,70.1562722761526,69.2827983704021,70.0794833613613,40076.6179384893,0.0,1.0
2021-07-12,73.76,73.84,72.74,73.23,25586,70.7993794375293,70.8761683523205,69.8203207739409,70.2906528770373,26655.9308145521,0.0,1.0
2021-07-13,71.94,73.49,71.93,73.03,48885,69.0524316260284,70.5402168501088,69.0428330116795,70.0986805900591,50929.226056022,0.0,1.0
2021-07-14,69.73,72.56,69.64,72.56,41147,66.9311378549202,69.6475457156606,66.8447503257801,69.6475457156606,42867.6457916976,0.0,1.0
2021-07-15,68.64,70.2488,67.88,69.38,54125,65.8848888908895,67.4291139673415,65.1553942003726,66.5951863527085,56388.3473515841,0.0,1.0
2021-07-16,67.9,69.17,67.67,69.17,49129,65.1745914290705,66.3936154513815,64.9538232990456,66.3936154513815,51183.4294140595,0.0,1.0
2021-07-19,67.41,67.5645,65.655,66.2,52663,64.7042593259741,64.8525579176647,63.0197025077411,63.5428269897565,54865.2108374406,0.0,1.0
2021-07-20,69.4,69.6,67.314,67.78,97756,66.6143835814063,66.8063558683844,64.6121126282246,65.0594080568836,101843.866673468,0.0,1.0
2021-07-21,71.57,71.65,69.62,69.62,37687,68.6972828951189,68.7740718099101,66.8255530970823,66.8255530970823,39262.9588293607,0.0,1.0
2021-07-22,70.57,71.59,70.295,71.49,39197,67.7374214602283,68.7164801238167,67.4734595656334,68.6204939803276,40836.1025614788,0.0,1.0
2021-07-23,69.82,70.4,69.21,70.4,43512,67.0175253840604,67.5742450162969,66.4320099087771,67.5742450162969,45331.5430939885,0.0,1.0
2021-07-26,69.51,70.4299,68.965,69.52,36928,66.7199683392443,67.6029448732001,66.1968438572289,66.7295669535932,38472.2196951371,0.0,1.0
2021-07-27,68.92,69.46,67.53,69.46,44691,66.1536500926589,66.6719752674998,64.8194426981609,66.6719752674998,46559.8453854899,0.0,1.0
2021-07-28,71.25,71.505,69.0109,69.09,28066,68.3901272359539,68.634891901851,66.2409014970904,66.3168265365903,29239.6370765738,0.0,1.0
2021-07-29,71.78,72.36,71.3701,71.58,61830,68.8988537964459,69.4555734286824,68.5054065942843,68.7068815094678,64415.5476535509,0.0,1.0
2021-07-30,72.21,72.99,71.01,71.01,86930,69.3115942134489,70.0602861326635,68.1597604915802,68.1597604915802,90565.15538611,0.0,1.0
2021-08-02,71.62,72.83,71.54,72.83,84062,68.7452759668634,69.906708303081,68.6684870520722,69.906708303081,87577.2241121268,0.0,1.0
2021-08-03,72.45,72.67,71.7134,72.05,33398,69.5419609578226,69.7531304734985,68.8349270248822,69.1580163838664,34794.6055399207,0.0,1.0
2021-08-04,71.91,72.83,71.67,72.06,29740,69.0236357829817,69.906708303081,68.7932690386079,69.1676149982153,30983.6388034385,0.0,1.0
2021-08-05,71.82,72.1187,71.04,72.0,51233,68.9372482538415,69.2239588644433,68.1885563346269,69.1100233121218,53375.4124686136,0.0,1.0
2021-08-06,70.71,72.15,70.5,72.15,43639,67.871802061113,69.2540025273554,67.670231159786,69.2540025273554,45463.853858213,0.0,1.0
2021-08-09,71.91,72.2704,70.6,70.79,38866,69.0236357829817,69.3695698441162,67.766217303275,67.9485909759042,40491.2611208622,0.0,1.0
2021-08-10,72.27,72.7,72.0,72.44,61492,69.3691858995423,69.7819263165453,69.1100233121218,69.5323623434737,64063.4134936463,0.0,1.0
2021-08-11,71.29,72.56,70.43,72.56,90765,68.4285216933495,69.6475457156606,67.6030408593436,69.6475457156606,94560.5237388736,0.0,1.0
2021-08-12,71.38,71.38,70.3763,71.11,61897,68.5149092224897,68.5149092224897,67.55149630029,68.2557466350692,64485.3493953071,0.0,1.0
2021-08-13,69.85,71.44,69.73,71.44,38890,67.0463212271071,68.5725009085831,66.9311378549202,68.5725009085831,40516.2647298495,0.0,1.0
2021-08-16,68.3792,69.6,68.22,69.6,58255,65.63455702867,66.8063558683844,65.4817470882354,66.8063558683844,60691.0517314833,0.0,1.0
2021-08-17,67.4,67.9,66.5,67.74,73026,64.6946607116252,65.1745914290705,63.8307854202236,65.021013599488,76079.7312461298,0.0,1.0
2021-08-18,67.35,68.34,67.15,67.42,36654,64.6466676398806,65.5969304604223,64.4546953529025,64.713857940323,38186.7618258654,0.0,1.0
2021-08-19,66.54,67.39,66.4378,66.85,44627,63.8691798776193,64.6850620972763,63.7710820389734,64.1667369224353,46493.1690948571,0.0,1.0
2021-08-20,67.54,67.6088,66.37,66.37,40470,64.8290413125099,64.8950797792303,63.7060034336879,63.7060034336879,42162.3356548472,0.0,1.0
2021-08-23,69.535,69.6399,68.04,68.04,35637,66.7439648751165,66.8446543396366,65.3089720299551,65.3089720299551,37127.2338950282,0.0,1.0
2021-08-24,70.0,70.24,69.63,69.64,45746,67.1903004423407,67.4206671867144,66.8351517114312,66.8447503257801,47658.9623638903,0.0,1.0
2021-08-25,70.16,70.55,69.72,69.98,42680,67.3438782719232,67.7182242315305,66.9215392405713,67.1711032136429,44464.7513157618,0.0,1.0
2021-08-26,69.58,70.89,69.485,70.12,26715,66.7871586396866,68.0445771193933,66.695971803372,67.3054838145275,27832.1422539967,0.0,1.0
2021-08-27,70.54,70.865,69.56,69.99,48582,67.7086256171816,68.020580583521,66.7679614109888,67.1807018279918,50613.5554925572,0.0,1.0
2021-08-30,70.52,71.0,70.25,71.0,26800,67.6894283884838,68.1501618772313,67.4302658010633,68.1501618772313,27920.6967024934,0.0,1.0
2021-08-31,70.52,71.05,70.22,70.47,87225,67.6894283884838,68.1981549489758,67.4014699580166,67.6414353167392,90872.4914132456,0.0,1.0
2021-09-01,71.28,71.82,70.88,70.88,163576,68.4189230790006,68.9372482538415,68.0349785050444,68.0349785050444,170416.264321159,0.0,1.0
2021-09-02,71.68,72.44,71.4669,71.75,30800,68.8028676529569,69.5323623434737,68.5983211811817,68.8700579533992,32087.9648670446,0.0,1.0
2021-09-03,70.89,71.685,70.75,71.47,44537,68.0445771193933,68.8076669601313,67.9101965185086,68.6012967516298,46399.4055611547,0.0,1.0
2021-09-07,70.72,71.44,70.6915,70.78,84120,67.8814006754619,68.5725009085831,67.8540446245675,67.9389923615553,87637.6495005128,0.0,1.0
2021-09-08,69.38,71.48,69.38,71.27,71125,66.5951863527085,68.6108953659787,66.5951863527085,68.4093244646517,74099.2370509269,0.0,1.0
2021-09-09,69.5,70.168,69.0688,69.5,33865,66.7103697248954,67.3515571634023,66.2964774741706,66.7103697248954,35281.134098132,0.0,1.0
2021-09-10,68.47,70.25,68.45,70.06,40688,65.7217124469581,67.4302658010633,65.7025152182603,67.2478921284341,42389.4517698153,0.0,1.0
2021-09-13,69.25,69.45,67.34,68.98,111476,66.4704043661727,66.6623766531509,64.6370690255317,66.2112417787523,116137.596477879,0.0,1.0
2021-09-14,68.9,70.06,68.55,69.56,24847,66.134452863961,67.2478921284341,65.7985013617493,66.7679614109888,25886.0280211512,0.0,1.0
2021-09-15,68.58,68.84,67.97,68.75,86087,65.8272972047961,66.0768611778676,65.2417817295128,65.9904736487274,89686.9036204308,0.0,1.0
2021-09-16,68.48,68.65,67.9906,68.35,96729,65.731311061307,65.8944875052384,65.2615548750715,65.6065290747712,100773.920572219,0.0,1.0
2021-09-17,69.85,69.96,68.45,68.53,535282,67.0463212271071,67.151905984945,65.7025152182603,65.7793041330515,557665.90941433,0.0,1.0
2021-09-20,66.81,67.99,66.01,67.66,134521,64.1283424650397,65.2609789582106,63.3604533171273,64.9442246846967,140146.2701909,0.0,1.0
2021-09-21,67.5,67.84,66.52,67.36,27579,64.7906468551142,65.116999742977,63.8499826489214,64.6562662542295,28732.2721775397,0.0,1.0
2021-09-22,68.3,68.83,67.88,67.88,54599,65.5585360030267,66.0672625635187,65.1553942003726,65.1553942003726,56882.1686290834,0.0,1.0
2021-09-23,68.56,68.91,67.95,68.7,46653,65.9172362212453,66.2537448658987,65.330749726278,66.0518396791066,48523.4191139996,0.1137,1.0
2021-09-24,67.16,68.13,67.13,67.94,58643,64.5712016426317,65.5038113149568,64.5423580445186,65.3211351935736,60994.1240027925,0.0,1.0
2021-09-27,68.59,69.0,66.52,66.83,76035,65.9460798193584,66.3402756602381,63.9558715495513,64.2539220633871,79083.4066905228,0.0,1.0
2021-09-28,66.6,68.03,66.51,67.99,67500,64.0327878111863,65.407665987913,63.9462570168469,65.3692078570955,70206.2201829459,0.0,1.0
2021-09-29,65.61,67.15,65.56,66.99,57822,63.0809490734525,64.5615871099274,63.0328764099306,64.4077545866572,60140.2083469377,0.0,1.0
2021-09-30,66.14,66.52,65.5,65.9,69230,63.5905193067848,63.9558715495513,62.9751892137043,63.3597705218796,72005.5796039309,0.0,1.0
2021-10-01,66.51,66.88,65.694,66.55,54776,63.9462570168469,64.301994726909,63.1617111481693,63.9847151476644,56972.0876554229,0.0,1.0
2021-10-04,64.36,66.38,64.214,66.38,120071,61.8791324854047,63.8212680916899,61.7387603079207,63.8212680916899,124884.904645726,0.0,1.0
2021-10-05,64.54,65.074,64.125,64.84,53891,62.0521940740836,62.5656101204976,61.6531909668517,62.3406300552151,56051.6061019131,0.0,1.0
2021-10-06,64.28,64.57,63.0734,63.8,246563,61.8022162237696,62.0810376721967,60.6421267076589,61.3407186539593,256448.240992114,0.0,1.0
2021-10-07,65.88,66.6,65.11,65.11,488269,63.3405414564708,64.0327878111863,62.6002224382334,62.6002224382334,507844.754407508,0.0,1.0
2021-10-08,65.72,66.52,65.525,66.3,332336,63.1867089332007,63.9558715495513,62.9992255454653,63.7443518300549,345660.065047696,0.0,1.0
2021-10-11,66.91,67.994,65.51,65.51,60262,64.3308383250222,65.3730536701772,62.9848037464087,62.9848037464087,62678.0331950323,0.0,1.0
2021-10-12,69.4,69.51,67.215,67.26,787417,66.7248569684134,66.8306168281616,64.6240815725059,64.6673469696756,818986.241152514,0.0,1.0
2021-10-13,71.23,71.35,69.915,69.99,200838,68.4843164533154,68.599690845768,67.2200054026891,67.292114397972,208890.027394111,0.0,1.0
2021-10-14,70.71,72.0,70.51,71.98,190192,67.9843607526875,69.2246354715528,67.7920700985998,69.205406406144,197817.206356072,0.0,1.0
2021-10-15,70.24,71.44,70.09,71.18,308968,67.5324777155815,68.6862216401074,67.3882597250158,68.4362437897935,321355.191666436,0.0,1.0
2021-10-18,70.56,70.61,69.93,70.0,75368,67.8401427621218,67.8882154256437,67.2344272017457,67.3017289306763,78389.6652259001,0.0,1.0
2021-10-19,72.39,72.6585,70.73,70.73,65333,69.5996022470237,69.8577524501364,68.0035898180963,68.0035898180963,67952.3404920356,0.0,1.0
2021-10-20,71.66,72.3763,71.46,71.99,136078,68.8977413596038,69.5864303372187,68.7054507055162,69.2150209388484,141533.659704517,0.0,1.0
2021-10-21,72.53,73.1217,71.5,71.5,35345,69.7342057048851,70.3030976050034,68.7439088363337,68.7439088363337,36762.0570720922,0.0,1.0
2021-10-22,71.75,72.6,71.06,72.6,67604,68.9842721539433,69.8015074338157,68.3208693973409,69.8015074338157,70314.3897666351,0.0,1.0
2021-10-25,74.1,74.17,72.0416,72.28,53911,71.2436873394731,71.3109890684038,69.264631927603,69.4938423872755,56072.4079449303,0.0,1.0
2021-10-26,73.43,74.95,73.1482,74.57,44132,70.5995136482795,72.0609226193456,70.32857611667,71.6955703765791,45901.3468016854,0.0,1.0
2021-10-27,74.89,76.39,74.72,75.0,102504,72.0032354231193,73.4454153287766,71.8397883671448,72.1089952828675,106613.605831595,0.0,1.0
2021-10-28,77.88,77.92,75.09,75.44,78291,74.8779807017296,74.9164388325471,72.1955260772069,72.5320347218603,81429.8545828595,0.0,1.0
2021-10-29,79.21,79.2408,77.64,77.64,50826,76.1567135514125,76.186326312142,74.6472319168244,74.6472319168244,52863.7236595319,0.0,1.0
2021-11-01,81.83,81.89,80.0,80.0,62203,78.6757211199606,78.7334083161869,76.9162616350587,76.9162616350587,64696.8520598486,0.0,1.0
2021-11-02,80.61,81.46,79.8912,81.46,77258,77.502748130026,78.3199834098985,76.811655519235,78.3199834098985,80355.4393910227,0.0,1.0
2021-11-03,80.92,80.94,79.21,80.06,38783,77.8007986438619,77.8200277092706,76.1567135514125,76.973948831285,40337.8938867435,0.0,1.0
2021-11-04,80.76,81.18,79.96,81.18,43062,77.6469661205917,78.0507764941758,76.8778035042411,78.0507764941758,44788.4482002669,0.0,1.0
2021-11-05,80.03,81.15,79.07,80.98,64607,76.9451052331718,78.0219328960627,76.0221100935511,77.8584858400882,67197.2335905123,0.0,1.0
2021-11-08,81.14,81.6917,80.8,81.3,59416,78.0123183633583,78.542752132659,77.6854242514093,78.1661508866284,61798.115235406,0.0,1.0
2021-11-09,78.79,81.32,77.98,81.32,96796,75.7529031778284,78.1853799520371,74.9741260287734,78.1853799520371,100676.759834495,0.0,1.0
2021-11-10,77.3,78.7,76.49,77.9,104989,74.3203378048754,75.666372383489,73.5415606558205,74.8972097671384,109198.234826479,0.0,1.0
2021-11-11,79.98,80.5056,77.39,77.95,76649,76.8970325696499,77.4023724085922,74.4068685992149,74.9452824306603,79722.0232711499,0.0,1.0
2021-11-12,80.53,81.29,79.89,80.21,51279,77.4258318683909,78.156536353924,76.8105017753105,77.1181668218507,53334.8854038708,0.0,1.0
2021-11-15,79.98,80.86,79.2158,80.86,38948,76.8970325696499,77.7431114476356,76.162289980381,77.7431114476356,40509.5090916352,0.0,1.0
2021-11-16,79.83,79.97,78.69,79.97,54473,76.7528145790842,76.8874180369455,75.6567578507846,76.8874180369455,56656.9397337127,0.0,1.0
2021-11-17,78.92,80.33,78.68,79.67,63457,75.8778921029854,77.2335412143033,75.6471433180802,76.5989820558141,66001.1276170251,0.0,1.0
2021-11-18,77.29,79.1955,76.5,79.05,57765,74.3107232721711,76.1427724789911,73.5511751885249,76.0028810281424,60080.9230943387,0.0,1.0
2021-11-19,79.4,79.94,77.1,77.1,32432,76.3393896727957,76.8585744388324,74.1280471507878,74.1280471507878,33732.2686366415,0.0,1.0
2021-11-22,78.45,81.23,78.0,80.02,51225,75.4260090658794,78.0988491576977,74.9933550941822,76.9354907004674,53278.7204277245,0.0,1.0
2021-11-23,76.64,78.7478,75.68,78.45,37292,73.6857786463862,75.7123298498159,72.7627835067655,75.4260090658794,38787.1164898136,0.0,1.0
2021-11-24,76.96,77.235,75.095,75.88,47479,73.9934436929264,74.257843342297,72.2003333435591,72.9550741608531,49382.5352306087,0.0,1.0
2021-11-26,74.47,75.94,73.546,74.99,36225,71.5994250495352,73.0127613570794,70.7110422276503,72.0993807501631,37677.3381648476,0.0,1.0
2021-11-29,75.74,75.795,74.22,75.13,45672,72.8204707029918,72.8733506328659,71.3590617319257,72.2339842080245,47503.0887140074,0.0,1.0
2021-11-30,74.02,75.69,72.5133,74.85,94294,71.166771077838,72.7723980394699,69.7181494352688,71.9647772923018,98074.4492730474,0.0,1.0
2021-12-01,71.13,75.5787,70.98,75.17,70588,68.3881711262715,72.6653882904701,68.2439531357058,72.272442338842,73418.0247447968,0.0,1.0
2021-12-02,71.05,72.2703,70.18,71.0,40999,68.3112548646365,69.4845162905523,67.4747905193552,68.2631822011146,42642.7380930459,0.0,1.0
2021-12-03,67.83,71.66,67.0,71.46,75910,65.2153753338254,68.8977413596038,64.4173691193616,68.7054507055162,78953.3951716654,0.0,1.0
2021-12-06,68.5,69.05,65.72,67.88,119936,65.859549025019,66.38834832376,63.1867089332007,65.2634479973473,124744.49220536,0.0,1.0
2021-12-07,70.69,71.67,70.08,70.08,75768,67.9651316872787,68.9073558923082,67.3786451923114,67.3786451923114,78805.7020862436,0.0,1.0
2021-12-08,70.91,71.2,70.3,70.83,46382,68.1766514067751,68.4554728552022,67.5901649118078,68.0997351451401,48241.554141117,0.0,1.0
2021-12-09,68.6,71.1,68.42,70.45,84570,65.9556943520628,68.3593275281584,65.7826327633839,67.7343829023736,87960.5931980997,0.0,1.0
2021-12-10,67.72,69.63,67.32,68.97,127968,65.1096154740772,66.9459912206142,64.7250341659019,66.311432062125,133098.512361055,0.0,1.0
2021-12-13,67.63,68.6738,66.845,67.72,109196,65.0230846797377,66.0266496034211,64.2683438624437,65.1096154740772,113573.90250514,0.0,1.0
2021-12-14,64.86,66.57,64.39,66.3,170463,62.3598591206238,64.0039442130732,61.9079760835179,63.7443518300549,177297.228311785,0.0,1.0
2021-12-15,65.64,65.84,62.89,64.65,96000,63.1097926715656,63.3020833256533,60.4657961778605,62.1579539338318,99848.8464824119,0.0,1.0
2021-12-16,63.95,66.94,63.66,66.44,304945,61.484936644525,64.3596819231353,61.2061151960979,63.8789552879162,317170.900943532,0.0,1.0
2021-12-17,64.44,65.09,62.16,63.06,290306,61.9560487470398,62.5809933728246,59.7639352904406,60.629243233835,301944.991947115,0.0,1.0
2021-12-20,61.41,62.5,61.17,62.5,120792,59.0428453376119,60.0908294023896,58.8120965527067,60.0908294023896,125634.811086495,0.0,1.0
2021-12-21,63.81,63.91,62.31,62.62,195608,61.3503331866637,61.4464785137075,59.9081532810063,60.2062037948422,203450.345445121,0.0,1.0
2021-12-22,64.1,64.2599,63.1101,63.55,246507,61.7422696123578,61.8962881601116,60.7887801788278,61.2124997482892,255920.276322939,0.11765,1.0
2021-12-23,64.57,65.0002,63.55,64.33,137863,62.1949820416528,62.6093583971479,61.2124997482892,61.963809737332,143127.526012281,0.0,1.0
2021-12-27,64.71,65.05,64.0,64.64,107706,62.3298325525066,62.6573266502945,61.6459478188908,62.2624072970797,111818.931233752,0.0,1.0
2021-12-28,63.89,64.9586,63.63,64.65,96920,61.5399938460771,62.5692885310656,61.2895571830628,62.2720394764264,100621.05003598,0.0,1.0
2021-12-29,62.87,63.83,62.26,63.83,356168,60.5575115527135,61.4822007699969,59.9699486125647,61.4822007699969,369768.862455786,0.0,1.0
2021-12-30,64.26,65.0935,62.87,62.91,99001,61.8963844819051,62.6992266304526,60.5575115527135,60.5960402701003,102781.516452868,0.0,1.0
2021-12-31,64.15,65.06,64.01,64.01,93381,61.7904305090913,62.6669588296412,61.6555799982375,61.6555799982375,96946.9074846246,0.0,1.0
2022-01-03,65.5,65.6,64.6753,65.05,35724,63.0907747208961,63.1870965143631,62.2964088901736,62.6573266502945,37088.1798543679,0.0,1.0
2022-01-04,64.13,65.903,63.4,65.73,31216,61.7711661503979,63.4789515485681,61.0680170580887,63.3123148458702,32408.0344399829,0.0,1.0
2022-01-05,60.69,63.99,60.63,63.99,77659,58.4576964551325,61.6363156395441,58.3999033790523,61.6363156395441,80624.5369866297,0.0,1.0
2022-01-06,59.86,60.87,58.6023,60.66,61857,57.6582255693563,58.6310756833732,56.4467863729216,58.4287999170924,64219.1115567024,0.0,1.0
2022-01-07,59.62,60.835,59.1,59.83,56281,57.4270532650355,58.5973630556597,56.926179939007,57.6293290313162,58430.1828010211,0.0,1.0
2022-01-10,58.74,59.07,57.31,59.07,83838,56.5794214825257,56.8972834009669,55.2020198359474,56.8972834009669,87039.4922917505,0.0,1.0
2022-01-11,59.79,60.05,58.66,58.76,81609,57.5908003139294,57.8412369769436,56.5023640477521,56.5986858412191,84725.3742507868,0.0,1.0
2022-01-12,59.78,60.98,59.31,60.45,63472,57.5811681345827,58.7370296561869,57.1284557052877,58.2265241508117,65895.7829950856,0.0,1.0
2022-01-13,58.23,60.5784,58.13,60.13,36850,56.0881803358439,58.3502013336234,55.9918585423769,57.9182944117173,38257.178021315,0.0,1.0
2022-01-14,57.4,58.44,56.47,57.52,57090,55.2887094500677,56.2904561021247,54.3929167708244,55.4042956022281,59270.0758001865,0.0,1.0
2022-01-18,55.69,57.21,55.6,56.53,97833,53.6416067817817,55.1056980424804,53.5549171676614,54.4507098469046,101568.914446657,0.0,1.0
2022-01-19,54.96,56.24,54.72,56.24,193815,52.9384576894725,54.1713766458503,52.7072853851516,54.1713766458503,201216.14540573,0.0,1.0
2022-01-20,54.56,57.23,54.45,55.42,58581,52.5531705156044,55.1249624011738,52.4472165427907,53.3815379394208,60818.0120940747,0.0,1.0
2022-01-21,52.26,54.234,52.0462,53.99,196326,50.337769265863,52.2391614689019,50.1318332714305,52.0041362928424,203823.032081755,0.0,1.0
2022-01-24,52.79,52.8158,48.83,50.78,138029,50.8482747712382,50.8731257939527,47.0339317499443,48.9122067225512,143299.86499604,0.0,1.0
2022-01-25,51.28,52.21,50.45,51.81,63609,49.3938156898863,50.2896083691295,48.59434480411,49.9043211952615,66038.0145660196,0.0,1.0
2022-01-26,50.76,53.3,50.34,52.43,94366,48.8929423638578,51.33951591792,48.4883908312963,50.5015163147569,97969.5213340409,0.0,1.0
2022-01-27,48.6,51.23,48.45,51.23,54014,46.8123916249702,49.3456547931527,46.6679089347697,49.3456547931527,56076.6136673896,0.0,1.0
2022-01-28,49.59,49.6,47.34,48.4,53886,47.7659773802937,47.7756095596404,45.5987370272858,46.6197480380362,55943.7257762979,0.0,1.0
2022-01-31,53.43,53.51,49.74,49.74,427846,51.4647342494271,51.5417916842007,47.9104600704942,47.9104600704942,444184.005093827,0.0,1.0
2022-02-01,53.98,54.17,52.44,53.78,157031,51.9945041134957,52.177515521083,50.5111484941037,51.8018605265617,163027.48770326,0.0,1.0
2022-02-02,52.63,54.38,52.5,54.38,39908,50.694159901691,52.3797912873638,50.5689415701839,52.3797912873638,41431.9527944271,0.0,1.0
2022-02-03,50.62,52.19,50.4644,51.51,128923,48.7580918530039,50.2703440104361,48.6082151423693,49.6153558148604,133846.137368847,0.0,1.0
2022-02-04,51.71,52.1399,50.0606,50.65,280269,49.8079994017944,50.2220867919091,48.2192677403495,48.786988391044,290971.533971667,0.0,1.0
2022-02-07,51.4,52.6103,51.0,51.9,178353,49.5094018420467,50.675184508378,49.1241146681786,49.9910108093818,185163.703436515,0.0,1.0
2022-02-08,52.09,52.1165,51.11,51.36,142046,50.1740222169691,50.1995474922379,49.2300686409923,49.4708731246599,147470.260765691,0.0,1.0
2022-02-09,54.25,54.25,53.12,53.8,41161,52.2545729558567,52.2545729558567,51.1661366896794,51.8211248852551,42732.8006658167,0.0,1.0
2022-02-10,52.81,54.91,52.57,52.96,105544,50.8675391299316,52.890296792739,50.6363668256108,51.0120218201321,109574.371698281,0.0,1.0
2022-02-11,51.19,53.25,50.8519,52.81,228963,49.3071260757659,51.2913550211865,48.981462092054,50.8675391299316,237706.329750186,0.0,1.0
2022-02-14,51.05,52.0747,50.61,50.91,41447,49.1722755649121,50.1592849825686,48.7484596736572,49.0374250540583,43029.7220474747,0.0,1.0
2022-02-15,53.51,53.5399,51.85,51.85,28246,51.5417916842007,51.5705919004474,49.9428499126483,49.9428499126483,29324.6200919963,0.0,1.0
2022-02-16,53.53,53.67,52.725,53.06,26714,51.5610560428941,51.695906553748,50.7856656054847,51.1083436135992,27734.1181454928,0.0,1.0
2022-02-17,52.05,53.225,51.92,52.93,74116,50.1354934995823,51.2672745728197,50.0102751680752,50.983125282092,76946.2416886779,0.0,1.0
2022-02-18,51.0,52.335,50.715,51.86,50712,49.1241146681786,50.4100106109633,48.8495975567976,49.952482091995,52648.521351884,0.0,1.0
2022-02-22,49.4,50.7611,49.0,50.2,50338,47.5829659727063,48.8940019035859,47.1976787988383,48.3535403204425,52260.2395451006,0.0,1.0
2022-02-23,48.74,50.5329,48.6701,50.15,60806,46.947242135824,48.6741955708942,46.8799132021906,48.305379423709,63127.9773884418,0.0,1.0
2022-02-24,52.57,52.6,46.5257,46.65,141288,50.6363668256108,50.6652633636509,44.8143886630839,44.9341166523634,146683.315285632,0.0,1.0
2022-02-25,53.23,53.2799,51.47,52.59,185378,51.2720906624931,51.3201552374331,49.5768270974736,50.6556311843042,192456.96464682,0.0,1.0
2022-02-28,56.68,56.89,53.67,53.67,123841,54.5951925371052,54.7974683033859,51.695906553748,51.695906553748,128570.072817847,0.0,1.0
2022-03-01,56.84,57.38,55.7702,56.68,174293,54.7493074066524,55.2694450913743,53.7188568601423,54.5951925371052,180948.665640951,0.0,1.0
2022-03-02,56.33,56.62,55.25,56.62,157083,54.2580662599706,54.537399461025,53.2177908905268,54.537399461025,163081.473409016,0.0,1.0
2022-03-03,55.48,56.72,55.15,56.72,55783,53.439331015501,54.633721254492,53.1214690970598,54.633721254492,57913.1658497425,0.0,1.0
2022-03-04,54.88,55.88,54.315,55.03,49862,52.8614002546989,53.824618189369,52.3171821216102,53.0058829448994,51766.0627001033,0.0,1.0
2022-03-07,56.15,57.328,55.36,55.36,84979,54.08468703173,55.2193577587714,53.3237448633405,53.3237448633405,88224.0632584349,0.0,1.0
2022-03-08,59.24,60.23,56.455,56.53,114769,57.0610304498608,58.0146162051843,54.3784685018044,54.4507098469046,119151.643536725,0.0,1.0
2022-03-09,59.98,60.4099,58.85,59.74,107316,57.7738117215167,58.1878991116314,56.6853754553394,57.5426394171959,111414.038440582,0.0,1.0
2022-03-10,59.87,59.87,58.42,59.33,115107,57.667857748703,57.667857748703,56.2711917434313,57.1477200639811,119502.550624139,0.0,1.0
2022-03-11,58.51,60.73,58.47,60.46,43431,56.3578813575516,58.4962251725194,56.3193526401648,58.2361563301584,45089.4843593957,0.0,1.0
2022-03-14,55.74,58.42,55.46,58.42,91429,53.6897676785152,56.2711917434313,53.4200666568076,56.2711917434313,94920.3671454765,0.0,1.0
2022-03-15,57.21,57.24,55.04,55.61,41829,55.1056980424804,55.1345945805205,53.0155151242461,53.5645493470081,43426.3093474514,0.0,1.0
2022-03-16,59.12,59.18,57.31,57.91,143505,56.9454442977004,57.0032373737806,55.2020198359474,55.7799505967495,148984.975086806,0.0,1.0
2022-03-17,60.89,60.95,58.69,58.69,171964,58.6503400420666,58.7081331181468,56.5312605857922,56.5312605857922,178530.728935072,0.0,1.0
2022-03-18,61.58,61.97,60.44,60.44,116000,59.314960416989,59.6906154115104,58.216891971465,58.216891971465,120429.651301833,0.0,1.0
2022-03-21,60.8,62.0,60.3,61.57,45614,58.5636504279463,59.7195119495505,58.0820414606112,59.3053282376423,47355.8458144983,0.0,1.0
2022-03-22,62.33,62.61,61.06,61.06,33562,60.0373738679916,60.3070748896993,58.8140870909605,58.8140870909605,34843.6203188975,0.0,1.0
2022-03-23,62.03,63.28,61.395,61.78,71264,59.7484084875906,60.9524309059283,59.136765099075,59.507604003923,73985.3333652915,0.0,1.0
2022-03-24,63.05,63.08,61.2587,62.25,67500,60.7920551198057,60.820980760624,59.0649051065447,60.0207046979842,70007.0920716984,0.0635,1.0
2022-03-25,62.07,63.35,61.3021,63.35,29960,59.8471508530744,61.0813115279887,59.1067508669285,61.0813115279887,31072.7774587864,0.0,1.0
2022-03-28,62.39,63.1767,61.46,62.08,37669,60.155691021803,60.9142177428617,59.2589961564355,59.8567927333471,39068.1059444267,0.0,1.0
2022-03-29,64.66,64.86,62.51,62.75,40863,62.3443978437214,62.5372354491768,60.2713935850762,60.5027987116226,42380.7378270491,0.0,1.0
2022-03-30,63.48,65.0,63.19,64.34,56557,61.2066559715347,62.6722217729956,60.9270414436244,62.0358576749928,58657.6460192452,0.0,1.0
2022-03-31,63.32,64.25,62.8701,63.49,31371,61.0523858871704,61.9490807525379,60.6185976936986,61.2162978518075,32536.1849686111,0.0,1.0
2022-04-01,63.07,63.9,62.4873,63.5,106251,60.8113388803512,61.611614942991,60.249506516857,61.2259397320803,110197.385773482,0.0,1.0
2022-04-04,65.05,65.1791,63.5,63.5,101954,62.7204311743594,62.8449078486808,61.2259397320803,61.2259397320803,105740.786149303,0.0,1.0
2022-04-05,62.61,65.6599,62.45,65.13,139864,60.3678123878039,63.3084894521955,60.2135423034396,62.7975662165415,145058.843340978,0.0,1.0
2022-04-06,60.81,62.125,60.05,61.99,145589,58.6322739387055,59.9001811945746,57.8994910379751,59.7700158108922,150996.481890763,0.0,1.0
2022-04-07,60.45,61.23,59.04,60.86,203572,58.2851662488859,59.0372329101618,56.9256611304255,58.6804833400694,211133.092551404,0.0,1.0
2022-04-08,58.84,60.13,58.72,60.13,112995,56.7328235249701,57.9766260801573,56.6171209616969,57.9766260801573,117191.872128023,0.0,1.0
2022-04-11,58.03,58.9501,57.5,58.06,233525,55.9518312228759,56.8389806267733,55.4408115684192,55.9807568636942,242198.610015457,0.0,1.0
2022-04-12,57.44,59.45,57.2508,59.08,213486,55.3829602867825,57.320978221609,55.2005359120217,56.9642286515166,221415.319378053,0.0,1.0
2022-04-13,58.62,58.62,57.15,57.39,29260,56.5207021589692,56.5207021589692,55.1033457588722,55.3347508854187,30346.7779854503,0.0,1.0
2022-04-14,57.19,58.45,57.15,58.45,28056,55.1419132799633,56.3567901943322,55.1033457588722,56.3567901943322,29098.0588913122,0.0,1.0
2022-04-18,56.33,57.2,55.99,57.2,45724,54.3127115765052,55.1515551602361,53.9848876472311,55.1515551602361,47422.2855983161,0.0,1.0
2022-04-19,57.82,57.98,56.15,56.62,32819,55.7493517371477,55.903621821512,54.1391577315954,54.5923261044155,34037.9667363122,0.0,1.0
2022-04-20,56.21,58.16,56.13,58.16,31515,54.197009013232,56.0771756664219,54.1198739710499,56.0771756664219,32685.5334316974,0.0,1.0
2022-04-21,53.4,57.23,53.1,57.09,52135,51.487640656584,55.1804808010544,51.198384248401,55.0454944772356,54071.4036319703,0.0,1.0
2022-04-22,52.18,53.96,51.87,53.24,273084,50.3113312633063,52.0275859518591,50.0124329748505,51.3333705722197,283226.914537891,0.0,1.0
2022-04-25,52.55,52.55,51.31,51.47,42662,50.6680808333987,50.6680808333987,49.4724876795754,49.6267577639397,44246.5564735229,0.0,1.0
2022-04-26,50.53,52.25,50.472,52.25,42838,48.7204210182995,50.3788244252157,48.6644981127174,50.3788244252157,44429.0934839617,0.0,1.0
2022-04-27,50.94,52.3,50.75,51.13,28592,49.115738109483,50.4270338265795,48.9325423843004,49.2989338346656,29653.9670594667,0.0,1.0
2022-04-28,51.32,51.57,49.4218,51.48,65832,49.4821295598482,49.7231765666674,47.6519078464713,49.6363996442125,68277.1390409488,0.0,1.0
2022-04-29,50.11,52.35,50.0,51.18,68758,48.3154620468432,50.4752432279433,48.2094013638427,49.3471432360294,71311.8168394939,0.0,1.0
2022-05-02,51.15,51.21,49.46,49.74,73231,49.3182175952111,49.3760688768477,47.6887398291132,47.9587124767508,75950.9534741118,0.0,1.0
2022-05-03,52.17,52.6488,51.12,51.12,49218,50.3016893830335,50.7633426104937,49.2892919543928,49.2892919543928,51046.0601123682,0.0,1.0
2022-05-04,55.29,55.34,52.25,52.62,36725,53.3099560281373,53.3581654295011,50.3788244252157,50.7355739953081,38089.0437975278,0.0,1.0
2022-05-05,52.74,54.87,52.16,54.87,77531,50.8512765585813,52.904997056681,50.2920475027607,52.904997056681,80410.6645246052,0.0,1.0
2022-05-06,51.27,52.45,50.38,52.45,116903,49.4339201584843,50.571662030671,48.5757928142079,50.571662030671,121245.023473448,0.0,1.0
2022-05-09,47.23,49.85,46.94,49.85,136300,45.5386005282858,48.0647731597512,45.2589860003756,48.0647731597512,141362.468879593,0.0,1.0
2022-05-10,46.61,48.71,45.1925,48.31,113542,44.9408039513742,46.9655988086556,43.5740674227093,46.5799235977449,117759.18885933,0.0,1.0
2022-05-11,43.79,46.74,43.53,46.36,255653,42.2217937144535,45.0661483949202,41.9711048273615,44.699756944555,265148.490509717,0.0,1.0
2022-05-12,44.38,45.67,42.66,43.11,278345,42.7906646505468,44.034467205734,41.1322612436306,41.5661458559052,288683.319151065,0.0,1.0
2022-05-13,47.59,48.09,45.61,45.73,90788,45.8857082181055,46.3678022317439,43.9766159240973,44.0923184873706,94160.0574074867,0.0,1.0
2022-05-16,46.8,48.24,46.72,47.33,79608,45.1239996765568,46.5124304358355,45.0468646343746,45.6350193310135,82564.8086762039,0.0,1.0
2022-05-17,49.04,49.04,47.4355,47.95,91622,47.283780857657,47.283780857657,45.7367411678912,46.2328159079252,95025.0339228614,0.0,1.0
2022-05-18,48.43,50.185,48.03,48.41,147793,46.6956261610181,48.387776148889,46.3099509501073,46.6763424004725,153282.343089667,0.0,1.0
2022-05-19,50.07,50.64,48.39,48.39,171648,48.2768945257521,48.8264817012999,46.657058639927,46.657058639927,178023.367998858,0.0,1.0
2022-05-20,49.55,50.7877,47.98,50.72,113699,47.7755167515681,48.9688922729287,46.2617415487435,48.9036167434821,117922.020169778,0.0,1.0
2022-05-23,49.97,50.09,48.34,49.63,96859,48.1804757230244,48.2961782862977,46.6088492385632,47.8526517937503,100456.547125521,0.0,1.0
2022-05-24,48.53,49.63,47.98,49.31,98567,46.7920449637458,47.8526517937503,46.2617415487435,47.5441116250217,102227.985840461,0.0,1.0
2022-05-25,49.59,49.78,48.35,48.35,95412,47.8140842726592,47.9972799978418,46.6184911188359,46.6184911188359,98955.8024999243,0.0,1.0
2022-05-26,51.57,51.93,49.62,49.62,36379,49.7231765666674,50.0702842564871,47.8430099134775,47.8430099134775,37730.1926292787,0.0,1.0
2022-05-27,54.19,54.24,51.99,51.99,164086,52.2493491981328,52.2975585994966,50.1281355381237,50.1281355381237,170180.499402618,0.0,1.0
2022-05-31,53.23,54.62,52.66,54.42,412329,51.323728691947,52.6639500498618,50.7741415163992,52.4711124444064,427643.766916019,0.0,1.0
2022-06-01,51.96,53.32,51.48,53.25,118670,50.0992098973054,51.4105056144019,49.6363996442125,51.3430124524925,123077.65357257,0.0,1.0
2022-06-02,54.52,54.73,51.84,52.03,98569,52.5675312471341,52.7700107328623,49.9835073340322,50.1667030592148,102230.06012467,0.0,1.0
2022-06-03,53.54,54.56,53.05,53.55,210224,51.6226269804028,52.6060987682252,51.1501748470371,51.6322688606756,218032.161832307,0.0,1.0
2022-06-06,54.77,55.77,54.22,55.34,140183,52.8085782539533,53.7727662812302,52.2782748389511,53.3581654295011,145389.691672399,0.0,1.0
2022-06-07,55.09,55.095,53.91,54.01,249250,53.1171184226819,53.1219393628183,51.9793765504952,52.0757953532229,258507.669612901,0.0,1.0
2022-06-08,54.83,55.88,54.4,54.83,80014,52.8664295355899,53.8788269642306,52.4518286838609,52.8664295355899,82985.8883707389,0.0,1.0
2022-06-09,53.58,55.125,53.52,54.46,54489,51.6611945014939,53.1508650036366,51.6033432198573,52.5096799654975,56512.8361465892,0.0,1.0
2022-06-10,52.05,53.205,51.755,52.38,47755,50.1859868197603,51.2996239912651,49.9015513517136,50.5041688687617,49528.7212130956,0.0,1.0
2022-06-13,48.26,50.08,47.85,50.08,262054,46.531714196381,48.2865364060249,46.1363971051975,48.2865364060249,271787.237122324,0.0,1.0
2022-06-14,47.73,48.59,47.16,48.58,74521,46.0206945419243,46.8498962453824,45.4711073663765,46.8402543651096,77288.8667892597,0.0,1.0
2022-06-15,49.48,49.96,47.8,48.07,72240,47.7080235896588,48.1708338427517,46.0881877038337,46.3485184711984,74923.1456482887,0.0,1.0
2022-06-16,46.28,48.37,45.78,47.86,241394,44.6226219023728,46.6377748793815,44.1405278887344,46.1460389854703,250359.88123786,0.0,1.0
2022-06-17,48.64,48.95,46.68,46.68,379388,46.8981056467462,47.197003935202,45.0082971132836,45.0082971132836,393479.268842926,0.0,1.0
2022-06-21,49.92,51.05,49.42,49.45,144286,48.1322663216606,49.2217987924834,47.6501723080222,47.6790979488405,149645.085728253,0.0,1.0
2022-06-22,49.69,50.39,48.69,48.81,159357,47.9105030753869,48.5854346944807,46.9463150481101,47.0620176113833,165275.85438918,0.0,1.0
2022-06-23,51.26,51.42,49.21,49.98,1543462,49.548330709801,49.7029880042522,47.5667841246451,48.3110723541915,1596781.58651569,0.12866,1.0
2022-06-24,51.37,52.16,50.74,51.81,283154,49.6546575997362,50.418277991089,49.0456945028346,50.079965159477,292935.68182972,0.0,1.0
2022-06-27,51.57,51.94,50.82,51.61,72382,49.8479792178002,50.2056242112186,49.1230231500602,49.886643541413,74882.4686290809,0.0,1.0
2022-06-28,49.62,52.1,49.52,51.74,61259,47.9630934416763,50.3602815056698,47.8664326326443,50.0123025931546,63375.2196091413,0.0,1.0
2022-06-29,48.21,49.18,47.48,49.16,291413,46.6001760343251,47.5377858819355,45.8945521283916,47.5184537201291,301479.992686115,0.0,1.0
2022-06-30,48.62,49.14,47.11,47.64,62826,46.9964853513563,47.4991215583227,45.5369071349732,46.0492094228428,64996.3523264159,0.0,1.0
2022-07-01,48.84,49.18,48.07,48.46,107048,47.2091391312267,47.5377858819355,46.4648509016804,46.8418280569051,110746.02113517,0.0,1.0
2022-07-05,48.86,48.97,46.57,47.86,77263,47.2284712930331,47.3347981829683,45.0149387662004,46.2618632027132,79932.0849615744,0.0,1.0
2022-07-06,48.99,50.0,48.51,48.99,25811,47.3541303447747,48.3304045159979,46.8901584614211,47.3541303447747,26702.6525625875,0.0,1.0
2022-07-07,51.59,51.895,49.61,49.61,30689,49.8673113796066,50.1621268471542,47.9534273607731,47.9534273607731,31749.1652587365,0.0,1.0
2022-07-08,52.4,52.962,51.0,51.29,177210,50.6502639327658,51.1934976795256,49.2970126063178,49.5773289525106,183331.798869324,0.0,1.0
2022-07-11,49.8,52.06,49.72,52.06,57042,48.1370828979339,50.321617182057,48.0597542507083,50.321617182057,59012.5414542294,0.0,1.0
2022-07-12,49.13,50.0,48.62,49.89,28554,47.4894554774195,48.3304045159979,46.9964853513563,48.2240776260627,29540.4107269042,0.0,1.0
2022-07-13,49.41,49.904,47.88,48.09,52239,47.7601057427091,48.2376101393272,46.2811953645196,46.4841830634868,54043.6196666928,0.0,1.0
2022-07-14,49.5,49.52,47.81,48.6,68060,47.8471004708379,47.8664326326443,46.2135327981972,46.9771531895499,70411.1632021116,0.0,1.0
2022-07-15,48.95,49.04,47.23,49.02,74953,47.3154660211619,47.4024607492907,45.6529001058116,47.3831285874843,77542.2849763132,0.0,1.0
2022-07-18,50.17,51.2565,49.94,49.94,36803,48.4947278913523,49.5449475814849,48.2724080305787,48.2724080305787,38074.3761288174,0.0,1.0
2022-07-19,51.38,51.63,50.4372,50.85,52312,49.6643236806394,49.9059757032194,48.7530055730858,49.1520213927698,54119.1414844088,0.0,1.0
2022-07-20,52.63,52.95,51.5,51.58,47951,50.8725837935394,51.1818983824417,49.7803166514778,49.8576452987034,49607.4887849611,0.0,1.0
2022-07-21,53.22,53.33,52.0,52.63,31431,51.4428825668281,51.5492094567633,50.2636206966378,50.8725837935394,32516.7979812749,0.0,1.0
2022-07-22,52.06,53.94,51.68,53.56,15587,50.321617182057,52.1388403918585,49.9543061077354,51.7715293175369,16125.4599005483,0.0,1.0
2022-07-25,52.2,52.3,51.16,52.3,16015,50.4569423147018,50.5536031237338,49.451669900769,50.5536031237338,16568.2453523629,0.0,1.0
2022-07-26,51.19,52.14,51.0,51.97,20974,49.4806681434786,50.3989458292826,49.2970126063178,50.2346224539282,21698.5562298133,0.0,1.0
2022-07-27,53.28,53.35,51.84,52.31,22357,51.5008790522473,51.5685416185697,50.1089634021866,50.563269204637,23129.3325846255,0.0,1.0
2022-07-28,57.97,58.2375,56.19,56.19,125269,56.0342709958479,56.2928386600085,54.3137085950784,54.3137085950784,129596.473746185,0.0,1.0
2022-07-29,59.56,59.76,57.86,57.86,46862,57.5711778594567,57.7644994775207,55.9279441059127,55.9279441059127,48480.8687919094,0.0,1.0
2022-08-01,58.87,59.5,58.069,59.5,47494,56.9042182771359,57.5131813740375,56.1299651967896,57.5131813740375,49134.7015151497,0.0,1.0
2022-08-02,60.58,61.18,58.22,58.22,102616,58.557118111583,59.137082965775,56.2759230184279,56.2759230184279,106160.915708902,0.0,1.0
2022-08-03,60.94,61.11,59.565,61.11,55117,58.9050970240982,59.0694203994526,57.5760108999083,59.0694203994526,57021.0414665117,0.0,1.0
2022-08-04,61.45,61.605,60.6,60.78,14661,59.3980671501614,59.547891404161,58.5764502733894,58.750439729647,15167.4708155474,0.0,1.0
2022-08-05,62.07,63.0,61.01,61.52,28089,59.9973641661598,60.8963096901573,58.9727595904206,59.4657297164838,29059.3470935074,0.0,1.0
2022-08-08,63.52,65.33,63.52,63.87,74043,61.3989458971237,63.1485065406028,61.3989458971237,61.7372587287357,76600.848618483,0.0,1.0
2022-08-09,62.69,63.29,62.129,62.71,42084,60.5966611821581,61.1766260363501,60.0543940434886,60.6159933439645,43537.810640577,0.0,1.0
2022-08-10,66.05,66.09,63.78,64.88,129532,63.8444643656332,63.883128689246,61.6502640006069,62.7135328999588,134006.740991712,0.0,1.0
2022-08-11,65.07,67.02,65.05,67.02,50907,62.8971884371196,64.7820742132435,62.8778562753132,64.7820742132435,52665.605129737,0.0,1.0
2022-08-12,67.34,67.38,65.1,65.82,99673,65.0913888021459,65.1300531257587,62.9261866798292,63.6221445048596,103116.248454953,0.0,1.0
2022-08-15,67.31,67.925,66.17,67.01,135074,65.0623905594363,65.6568545349831,63.9604573364716,64.7724081323403,139740.191865443,0.0,1.0
2022-08-16,66.47,67.04,65.85,67.04,28294,64.2504397635676,64.80140637505,63.6511427475692,64.80140637505,29271.4289103812,0.0,1.0
2022-08-17,65.09,66.0895,64.48,65.64,111824,62.916520598926,63.8826453852008,62.3268896638309,63.448155048602,115687.010195606,0.0,1.0
2022-08-18,65.79,66.19,65.28,65.77,112419,63.59314626215,63.979789498278,63.1001761360868,63.5738141003436,116302.564737264,0.0,1.0
2022-08-19,62.98,64.5,62.5,64.5,150397,60.8769775283509,62.3462218256373,60.4130056449973,62.3462218256373,155592.531767675,0.0,1.0
2022-08-22,61.63,62.0,61.08,61.51,28999,59.572056606419,59.9297015998374,59.040422156743,59.4560636355806,30000.7834513376,0.0,1.0
2022-08-23,61.97,62.61,61.57,61.72,23151,59.9007033571278,60.5193325349325,59.5140601209998,59.6590513345478,23950.7616704685,0.0,1.0
2022-08-24,63.85,64.34,62.04,62.04,27776,61.7179265669293,62.1915645311861,59.9683659234502,59.9683659234502,28735.5343682317,0.0,1.0
2022-08-25,65.32,65.32,64.0485,65.04,40269,63.1388404596996,63.1388404596996,61.9097982728578,62.86819019441,41660.1106521574,0.0,1.0
2022-08-26,63.59,65.8037,63.3801,65.41,54057,61.4666084634461,63.6063887929874,61.2637174252879,63.2258351878284,55924.4232914568,0.0,1.0
2022-08-29,63.19,64.11,62.55,62.55,31704,61.0799652273181,61.9692446704125,60.4613360495133,60.4613360495133,32799.228888624,0.0,1.0
2022-08-30,62.17,64.36,61.537,63.93,34050,60.0940249751918,62.2108966929925,59.4821620540192,61.7952552141549,35226.2725100191,0.0,1.0
2022-08-31,63.11,63.71,62.35,62.87,163820,61.0026365800925,61.5826014342845,60.2680144314493,60.7706506384157,169479.235318395,0.0,1.0
2022-09-01,61.74,62.5,60.36,62.16,47877,59.6783834963542,60.4130056449973,58.3444643317126,60.0843588942885,49530.9324217969,0.0,1.0
2022-09-02,60.92,62.55,60.555,62.55,34497,58.8857648622918,60.4613360495133,58.532952909325,60.4613360495133,35688.7143253489,0.0,1.0
2022-09-06,61.55,62.14,60.212,61.26,75302,59.4947279591934,60.0650267324822,58.2014063343453,59.2144116130006,77903.3413377227,0.0,1.0
2022-09-07,64.55,64.66,61.65,61.65,24802,62.3945522301532,62.5008791200884,59.5913887682254,59.5913887682254,25658.796205389,0.0,1.0
2022-09-08,65.9,65.92,64.28,64.28,40723,63.6994731520852,63.7188053138916,62.1335680457669,62.1335680457669,42129.7942856243,0.0,1.0
2022-09-09,66.34,66.46,65.77,66.26,27524,64.124780711826,64.2407736826644,63.5738141003436,64.0474520646004,28474.8289152942,0.0,1.0
2022-09-12,66.83,66.8837,65.43,66.63,63184,64.5984186760827,64.6503255305329,63.2451673496348,64.4050970580188,65366.719596859,0.0,1.0
2022-09-13,65.51,66.34,64.2,64.2,66934,63.3224959968604,64.124780711826,62.0562393985413,62.0562393985413,69246.2650274779,0.0,1.0
2022-09-14,66.73,66.83,64.57,65.63,47366,64.5017578670508,64.5984186760827,62.4138843919596,63.4384889676988,49002.2796977846,0.0,1.0
2022-09-15,65.62,67.16,65.38,66.0,45255,63.4288228867956,64.9173993458883,63.1968369451188,63.7961339611172,46818.3542567082,0.0,1.0
2022-09-16,65.01,65.53,64.1,64.38,129168,62.8391919517004,63.3418281586668,61.9595785895093,62.2302288547988,133630.16644858,0.0,1.0
2022-09-19,65.06,65.31,64.174,64.43,101490,62.8875223562164,63.1291743787964,62.0311075881929,62.2785592593149,104996.017534269,0.0,1.0
2022-09-20,62.88,64.63,62.77,64.63,35763,60.7803167193189,62.4718808773788,60.6739898293837,62.4718808773788,36998.4488627258,0.0,1.0
2022-09-21,62.5,64.55,62.39,62.98,30804,60.4130056449973,62.3945522301532,60.3066787550621,60.8769775283509,31868.1379852755,0.0,1.0
2022-09-22,59.38,62.18,58.9,62.15,65809,57.5388544849164,60.2520372494459,57.0737374395684,60.2229674341117,67914.7761105394,0.14656,1.0
2022-09-23,57.48,58.34,56.5525,58.34,76254,55.6977661804142,56.5311008866625,54.7990243896637,56.5311008866625,78693.9983517918,0.0,1.0
2022-09-26,56.43,58.75,56.335,57.12,46123,54.6803226437156,56.9283883628972,54.5882682284905,55.3489283964032,47598.8575809753,0.0,1.0
2022-09-27,57.19,58.3992,56.76,57.76,44454,55.4167579655165,56.5884653222554,55.0000906123923,55.9690844568671,45876.4524186345,0.0,1.0
2022-09-28,58.77,59.05,56.82,57.36,170915,56.9477682397867,57.2190865162397,55.0582302430608,55.5814869190772,176383.989407723,0.0,1.0
2022-09-29,55.46,57.96,54.83,57.96,47445,53.740398614575,56.1628832257621,53.1299324925558,56.1628832257621,48963.1593332909,0.0,1.0
2022-09-30,55.5,57.14,55.0944,55.59,136792,53.779158368354,55.3683082732927,53.386134465035,53.8663678143567,141169.111424165,0.0,1.0
2022-10-03,56.6,57.13,55.1,55.75,47122,54.8450515972763,55.358618334848,53.391560830564,54.0214068294727,48629.8238824604,0.0,1.0
2022-10-04,59.18,59.74,58.36,58.36,69664,57.3450557160214,57.8876922689273,56.550480763552,56.550480763552,71893.1295562099,0.0,1.0
2022-10-05,56.72,58.18,55.6,58.18,54791,54.9613308586133,56.3760618715466,53.8760577528015,56.3760618715466,56544.2188435102,0.0,1.0
2022-10-06,55.42,57.8,55.22,56.65,146724,53.701638860796,56.0078442106461,53.507840091901,54.8935012895,151418.918537628,0.0,1.0
2022-10-07,52.99,54.62,52.69,54.38,144694,51.3469838187221,52.9264437852161,51.0562856653796,52.6938852625421,149323.961989065,0.0,1.0
2022-10-10,52.37,53.12,51.6407,53.12,204555,50.7462076351477,51.4729530185038,50.0395204243722,51.4729530185038,211100.412212484,0.0,1.0
2022-10-11,52.21,52.98,50.8886,51.9,155603,50.5911686200317,51.3372938802774,49.3107401539427,50.2907805282445,160582.031441418,0.0,1.0
2022-10-12,50.47,52.17,50.385,52.17,40526,48.9051193306455,50.5524088662527,48.8227548538651,50.5524088662527,41822.7630970797,0.0,1.0
2022-10-13,51.16,51.4,48.495,48.97,213676,49.5737250833331,49.8062836060071,46.9913564878077,47.4516285639332,220513.268704822,0.0,1.0
2022-10-14,48.5393,51.7719,48.5389,51.41,35825,47.0342829151179,50.1666524167673,47.0338953175801,49.8159735444518,36971.3390897913,0.0,1.0
2022-10-17,50.39,51.33,50.07,50.18,87032,48.8275998230875,49.7384540368939,48.5175217928555,48.6241111157478,89816.8760268727,0.0,1.0
2022-10-18,51.43,52.31,50.59,52.0,266537,49.8353534213413,50.6880680044792,49.0213985919825,50.387679912692,275065.730829747,0.0,1.0
2022-10-19,50.02,50.9,49.62,50.9,198396,48.4690721006318,49.3217866837697,48.0814745628419,49.3217866837697,204744.33468411,0.0,1.0
2022-10-20,48.86,50.22,48.48,49.69,117362,47.345039241041,48.6628708695268,46.9768215801405,48.1493041319551,121117.384459346,0.0,1.0
2022-10-21,50.08,50.28,48.19,48.69,297625,48.5272117313003,48.7210105001953,46.6958133652428,47.1803102874803,307148.493973458,0.0,1.0
2022-10-24,49.82,49.98,48.43,49.98,46800,48.2752733317368,48.4303123468528,46.9283718879168,48.4303123468528,48297.5204299297,0.0,1.0
2022-10-25,52.45,52.635,50.0,50.0,105931,50.8237271427057,51.0029910039335,48.4496922237423,48.4496922237423,109320.611894506,0.0,1.0
2022-10-26,53.2,54.42,52.84,52.84,64422,51.5504725260618,52.7326450163211,51.2016347420509,51.2016347420509,66483.3944687379,0.0,1.0
2022-10-27,53.6,54.08,53.43,53.59,20910,51.9380700638518,52.4031871091997,51.773341110291,51.928380125407,21579.0844485006,0.0,1.0
2022-10-28,53.86,53.92,52.6455,53.51,66973,52.1900084634152,52.2481480940837,51.0131654393005,51.850860617849,69116.0221314889,0.0,1.0
2022-10-31,54.65,55.02,53.43,53.62,106854,52.9555136005503,53.314041323006,51.773341110291,51.9574499407412,110273.146325208,0.0,1.0
2022-11-01,54.37,55.97,54.3,55.97,58629,52.6841953240974,54.2345854752571,52.6163657549841,54.2345854752571,60505.0283180843,0.0,1.0
2022-11-02,52.35,54.94,52.27,54.18,36241,50.7268277582582,53.2365218154481,50.6493082507002,52.5000864936472,37400.6503825017,0.0,1.0
2022-11-03,53.62,54.2781,52.08,52.08,30898,51.9574499407412,52.5951447897902,50.46519942025,50.46519942025,31886.6834667515,0.0,1.0
2022-11-04,53.46,54.9799,52.21,54.92,39256,51.8024109256253,53.2751846698426,50.5911686200317,53.2171419385586,40512.125256353,0.0,1.0
2022-11-07,52.65,54.04,52.05,54.04,49242,51.0175259116007,52.3644273554207,50.4361296049157,52.3644273554207,50817.6602780042,0.0,1.0
2022-11-08,53.435,54.053,52.57,53.05,48075,51.7781860795134,52.3770242753989,50.9400064040427,51.4051234493906,49613.3182621553,0.0,1.0
2022-11-09,52.05,53.894,51.82,53.894,53958,50.4361296049157,52.2229542541274,50.2132610206865,52.2229542541274,55684.5642597895,0.0,1.0
2022-11-10,56.54,56.97,53.95,54.59,119754,54.7869119666078,55.203579319732,52.277217909418,52.8973739698819,123585.924392432,0.0,1.0
2022-11-11,57.02,57.86,56.43,56.43,42501,55.2520290119557,56.0659838413146,54.6803226437156,54.6803226437156,43860.9597391548,0.0,1.0
2022-11-14,56.26,56.77,55.235,56.67,76355,54.5155936901548,55.009780550837,53.5223749995681,54.9128811663895,78798.2301800702,0.0,1.0
2022-11-15,57.0,57.98,56.76,57.73,31970,55.2326491350662,56.1822631026516,55.0000906123923,55.9400146415329,32992.9856441208,0.0,1.0
2022-11-16,56.22,56.9246,55.68,56.61,71191,54.4768339363759,55.1595869991928,53.9535772603594,54.854741535721,73468.9909599812,0.0,1.0
2022-11-17,55.46,55.63,54.28,54.7,82070,53.740398614575,53.9051275681357,52.5969858780947,53.0039632927741,84696.1004633403,0.0,1.0
2022-11-18,55.07,56.13,54.576,56.13,125895,53.3624910152298,54.3896244903731,52.8838080560592,54.3896244903731,129923.42595141,0.0,1.0
2022-11-21,53.94,54.37,53.4514,54.37,73454,52.2675279709732,52.6841953240974,51.7940775785628,52.6841953240974,75804.4031123944,0.0,1.0
2022-11-22,54.46,54.5,53.361,54.06,44170,52.7714047701001,52.8101645238791,51.7064805350223,52.3838072323102,45583.3649014956,0.0,1.0
2022-11-23,55.29,55.38,54.51,54.51,14477,53.5756696610142,53.662879107017,52.8198544623239,52.8198544623239,14940.2393859849,0.0,1.0
2022-11-25,55.49,55.68,55.0848,55.18,21617,53.7694684299092,53.9535772603594,53.376832124128,53.469080338122,22308.7072464485,0.0,1.0
2022-11-28,53.77,55.14,53.59,54.58,71870,52.1027990174125,53.430320584343,51.928380125407,52.8876840314371,74169.7178055352,0.0,1.0
2022-11-29,53.28,54.15,53.26,53.81,13397,51.6279920336198,52.4710166783129,51.6086121567303,52.1415587711915,13825.6812222173,0.0,1.0
2022-11-30,55.8,55.8,53.2339,53.48,44939,54.0698565216964,54.0698565216964,51.5833214173895,51.8217908025148,46376.9715940301,0.0,1.0
2022-12-01,54.64,55.98,54.5162,55.93,56227,52.9458236621056,54.2442754137019,52.8258622241596,54.1958257214782,58026.1684020012,0.0,1.0
2022-12-02,55.75,55.91,54.15,54.15,41004,54.0214068294727,54.1764458445886,52.4710166783129,52.4710166783129,42316.0582843768,0.0,1.0
2022-12-05,54.37,55.25,54.17,55.25,43126,52.6841953240974,53.5369099072353,52.4903965552024,53.5369099072353,44505.9586765202,0.0,1.0
2022-12-06,51.87,54.34,51.34,54.34,36902,50.2617107129103,52.6551255087631,49.7481439753386,52.6551255087631,38082.8012586595,0.0,1.0
2022-12-07,51.56,52.0215,51.02,51.73,27599,49.9613226211231,50.4085132803482,49.4380659451067,50.1260515746838,28482.1210757613,0.0,1.0
2022-12-08,51.6,52.2089,51.15,51.66,51882,50.0000823749021,50.5901027268028,49.5640351448884,50.0582220055705,53542.1357894361,0.0,1.0
2022-12-09,50.9771,51.71,50.8,51.18,66391,49.3964961091787,50.1066716977943,49.2248872993222,49.5931049602226,68515.3991210141,0.0,1.0
2022-12-12,51.35,51.82,50.53,50.83,79278,49.7578339137834,50.2132610206865,48.963258961314,49.2539571146564,81814.7612103411,0.0,1.0
2022-12-13,52.27,53.82,51.64,53.24,71378,50.6493082507002,52.1512487096362,50.0388421286811,51.5892322798408,73661.9746420411,0.0,1.0
2022-12-14,52.62,53.36,52.24,52.24,118106,50.9884560962664,51.7055115411778,50.620238435366,50.620238435366,121885.191194386,0.0,1.0
2022-12-15,51.07,52.7489,51.01,51.96,77563,49.4865156373304,51.1133594028192,49.4283760066619,50.348920158913,80044.8841262102,0.0,1.0
2022-12-16,49.88,51.06,49.33,50.69,282580,48.3334129624053,49.4768256988856,47.8004663479442,49.11829797643,291622.079553195,0.0,1.0
2022-12-19,48.37,50.0,48.11,50.0,50575,46.8702322572483,48.4496922237423,46.6182938576848,48.4496922237423,52193.3140116174,0.0,1.0
2022-12-20,47.96,49.105,47.62,48.11,140534,46.4729447810136,47.5824427329373,46.1434868738922,46.6182938576848,145030.84906196,0.0,1.0
2022-12-21,48.66,48.85,47.4369,48.25,102909,47.151240472146,47.3353493025962,45.9660641009688,46.7539529959113,106201.913032556,0.0,1.0
2022-12-22,46.75,48.15,45.91,48.15,168342,45.4503655769393,46.8114460434145,44.6337172970542,46.8114460434145,173155.669929157,0.1547,1.0
2022-12-23,46.51,46.88,46.02,46.77,48227,45.2170374969721,45.5767516202549,44.7406593337058,45.4698095836033,49606.031137051,0.0,1.0
2022-12-27,44.74,46.2,44.56,46.2,79168,43.4962429072142,44.9156553936812,43.3212468472388,44.9156553936812,81431.7762468752,0.0,1.0
2022-12-28,44.13,45.218,44.03,44.76,155929,42.9032007039643,43.9609546664822,42.8059806706447,43.5156869138782,160387.72532335,0.0,1.0
2022-12-29,45.47,45.77,44.5,44.7,77726,44.2059491504477,44.4976092504067,43.2629148272471,43.4573548938864,79948.5428527261,0.0,1.0
2022-12-30,45.49,45.59,44.84,44.94,138999,44.2253931571117,44.3226131904313,43.5934629405339,43.6906829738535,142973.61896902,0.0,1.0
2023-01-03,44.4,46.44,44.13,46.04,19287,43.1656947939274,45.1489834736484,42.9032007039643,44.7601033403698,19838.5037953906,0.0,1.0
2023-01-04,45.56,45.6999,44.695,44.91,34932,44.2934471804354,44.4294580070496,43.4524938922204,43.6615169638576,35930.8661056973,0.0,1.0
2023-01-05,44.14,45.14,44.03,45.1,19022,42.9129227072963,43.8851230404929,42.8059806706447,43.846235027165,19565.9262298916,0.0,1.0
2023-01-06,45.09,45.3493,43.72,44.51,130400,43.836513023833,44.0886045702309,42.5045985673537,43.272636830579,134128.734117226,0.0,1.0
2023-01-09,46.12,46.8499,45.73,45.73,151618,44.8378793670255,45.5474883902257,44.4587212370788,44.4587212370788,155953.454059705,0.0,1.0
2023-01-10,47.27,47.27,45.7,46.36,24303,45.9559097502015,45.9559097502015,44.4295552270829,45.0712074469927,24997.9342427219,0.0,1.0
2023-01-11,49.41,49.43,47.41,47.45,73386,48.0364184632422,48.0558624699061,46.092017796849,46.1309058101769,75484.4423460638,0.0,1.0
2023-01-12,50.62,50.66,48.84,49.65,26817,49.21278086641,49.2516688797379,47.4822642733201,48.2697465432094,27583.8210339083,0.0,1.0
2023-01-13,50.95,50.96,49.59,49.93,272123,49.5336069763649,49.5433289796969,48.2114145232176,48.5419626365044,279904.244740658,0.0,1.0
2023-01-17,51.31,51.73,50.95,51.3,544164,49.8835990963156,50.2919232362582,49.5336069763649,49.8738770929837,559724.1447252,0.0,1.0
2023-01-18,51.01,52.605,50.835,51.76,54620,49.5919389963567,51.1425985278052,49.4218039380473,50.3210892462541,56181.83633039,0.0,1.0
2023-01-19,48.62,50.34,48.37,50.34,41783,47.2683802000169,48.940564773115,47.0253301167177,48.940564773115,42977.7676197856,0.0,1.0
2023-01-20,49.57,49.57,48.4339,48.89,40976,48.1919705165536,48.1919705165536,47.087453718009,47.53087428998,42147.6917882472,0.0,1.0
2023-01-23,51.62,51.63,49.55,49.73,37666,50.1849811996066,50.1947032029385,48.1725265098897,48.3475225698651,38743.0437059772,0.0,1.0
2023-01-24,51.2348,51.6512,50.9,51.08,28341,49.8104896312593,50.2153138500023,49.4849969597051,49.6599930196804,29151.399184174,0.0,1.0
2023-01-25,50.6,50.79,49.19,49.99,45401,49.1933368597461,49.3780549230534,47.8225343899389,48.6002946564962,46699.2228347865,0.0,1.0
2023-01-26,50.49,51.8447,49.83,51.53,38519,49.0863948230945,50.4034346144758,48.4447426031847,50.0974831696189,39620.4348885078,0.0,1.0
2023-01-27,52.95,54.46,50.1,50.45,67551,51.478007642758,52.9460301458848,48.7072366931478,49.0475068097666,69482.5929321527,0.0,1.0
2023-01-30,51.22,52.68,51.21,52.3,66515,49.796101066328,51.2155135527949,49.786379062996,50.8460774261802,68416.9689402397,0.0,1.0
2023-01-31,52.88,52.88,51.24,51.24,96403,51.4099536194343,51.4099536194343,49.8155450729919,49.8155450729919,99159.6039501756,0.0,1.0
2023-02-01,53.82,54.0917,51.9049,52.69,67596,52.323821932639,52.5879687631685,50.4619610745343,51.2252355561269,69528.8796885582,0.0,1.0
2023-02-02,54.2125,55.5157,53.58,54.62,45771,52.7054105634187,53.9723820376404,52.0904938526718,53.1015821991963,47079.8028318983,0.0,1.0
2023-02-03,53.02,54.4,52.765,53.11,58648,51.5460616660818,52.887698125893,51.2981505811166,51.6335596960695,60325.0153259743,0.0,1.0
2023-02-06,52.51,52.8614,52.16,52.81,28140,51.0502394961515,51.3918706932368,50.7099693795327,51.3418995961105,28944.6516722295,0.0,1.0
2023-02-07,52.25,52.39,50.93,52.33,40734,50.7974674095204,50.9335754561679,49.5141629697009,50.8752434361761,41898.7718982444,0.0,1.0
2023-02-08,51.55,53.03,51.53,52.3,545481,50.1169271762828,51.5557836694137,50.0974831696189,50.8460774261802,561078.803796,0.0,1.0
2023-02-09,50.34,52.56,50.02,52.21,526468,48.940564773115,51.0988495128113,48.6294606664921,50.7585793961926,541522.134917389,0.0,1.0
2023-02-10,49.92,50.43,49.46,50.16,50105,48.5322406331724,49.0280628031027,48.085028479902,48.7655687131396,51537.7317710398,0.0,1.0
2023-02-13,50.46,50.6942,49.8001,49.9,36971,49.0572288130986,49.2849181311332,48.4156738132222,48.5127966265085,38028.1704681591,0.0,1.0
2023-02-14,50.94,51.07,49.43,49.92,28291,49.5238849730329,49.6502710163485,48.0558624699061,48.5322406331724,29099.9694548346,0.0,1.0
2023-02-15,53.09,53.09,50.66,50.66,40775,51.6141156894055,51.6141156894055,49.2516688797379,49.2516688797379,41940.9442763028,0.0,1.0
2023-02-16,51.52,53.09,51.52,52.14,46118,50.0877611662869,51.6141156894055,50.0877611662869,50.6905253728688,47436.7251535139,0.0,1.0
2023-02-17,50.74,50.96,50.04,50.96,19075,49.3294449063936,49.5433289796969,48.648904673156,49.5433289796969,19620.4417429914,0.0,1.0
2023-02-21,48.55,50.31,48.5,50.1,40703,47.2003261766931,48.9113987631191,47.1517161600333,48.7072366931478,41866.885466054,0.0,1.0
2023-02-22,48.7,49.12,48.09,48.63,61008,47.3461562266726,47.7544803666152,46.7531140234227,47.2781022033489,62752.4985507953,0.0,1.0
2023-02-23,48.21,48.92,47.267,48.86,35019,46.8697780634063,47.5600402999759,45.9529931492019,47.5017082799841,36020.3538347479,0.0,1.0
2023-02-24,47.01,47.35,46.42,47.35,30038,45.7031376635704,46.0336857768573,45.1295394669845,46.0336857768573,30896.9241979542,0.0,1.0
2023-02-27,48.03,48.35,47.5132,47.56,13591,46.6947820034309,47.0058861100538,46.1923488712349,46.2378478468285,13979.6290290431,0.0,1.0
2023-02-28,48.35,48.6983,47.84,47.9568,20612,47.0058861100538,47.3445034861062,46.5100639401236,46.6236169390409,21201.3916228854,0.0,1.0
2023-03-01,47.9886,48.6965,47.7402,48.39,10361,46.6545329096366,47.3427535255064,46.4130383468706,47.0447741233817,10657.2685137161,0.0,1.0
2023-03-02,47.5,47.5161,46.6706,47.17,12132,46.1795158268367,46.1951682522012,45.3731728704835,45.8586897168819,12478.9095269186,0.0,1.0
2023-03-03,49.07,49.43,47.68,47.68,30214,47.7058703499553,48.0558624699061,46.3545118868121,46.3545118868121,31077.956845229,0.0,1.0
2023-03-06,48.94,49.86,48.81,49.22,104491,47.5794843066398,48.4739086131806,47.4530982633242,47.8517003999348,107478.876968121,0.0,1.0
2023-03-07,48.09,48.68,47.88,48.68,88534,46.7531140234227,47.3267122200087,46.5489519534514,47.3267122200087,91065.5931467367,0.0,1.0
2023-03-08,48.03,48.12,47.29,47.92,66800,46.6947820034309,46.7822800334186,45.9753537568655,46.5878399667793,68710.1183974745,0.0,1.0
2023-03-09,46.51,48.63,46.49,48.2,55440,45.2170374969721,47.2781022033489,45.1975934903082,46.8600560600743,57025.2838915567,0.0,1.0
2023-03-10,45.02,46.62,44.5,46.62,37229,43.7684590005093,45.3239795336238,43.2629148272471,45.3239795336238,38293.5478715505,0.0,1.0
2023-03-13,45.1849,45.76,44.01,44.37,34971,43.9287748354534,44.4878872470747,42.7865366639807,43.1365287839315,35970.981294582,0.0,1.0
2023-03-14,45.48,46.66,44.86,46.03,159079,44.2156711537797,45.3628675469516,43.6129069471978,44.7503813370378,163627.798271734,0.0,1.0
2023-03-15,44.03,44.39,43.14,44.17,99168,42.8059806706447,43.1559727905954,41.9407223740997,42.9420887172922,102003.667982646,0.0,1.0
2023-03-16,44.04,44.12,42.8,43.71,82522,42.8157026739766,42.8934787006324,41.6101742608129,42.4948765640218,84881.682490964,0.0,1.0
2023-03-17,42.88,43.9,42.17,43.9,129508,41.6879502874686,42.6795946273291,40.9976880508991,42.6795946273291,133211.22774581,0.0,1.0
2023-03-20,43.0882,43.7,42.9,42.9,26155,41.8903623968401,42.4851545606898,41.7073942941325,41.7073942941325,26902.8914174543,0.0,1.0
2023-03-21,44.85,45.14,43.69,43.69,25166,43.6031849438658,43.8851230404929,42.4754325573578,42.4754325573578,25885.6113711204,0.0,1.0
2023-03-22,43.84,45.13,43.84,45.06,14800,42.6212626073373,43.8754010371609,42.6212626073373,43.8073470138371,15223.1998844704,0.0,1.0
2023-03-23,43.76,45.59,43.44,44.98,21695,42.6014297205401,44.3829794551971,42.2899018980864,43.7891295436447,22285.0079499154,0.0596,1.0
2023-03-24,43.74,43.81,42.8701,43.41,43508,42.5819592316368,42.6501059427985,41.7350903167853,42.2606961647314,44691.2249774104,0.0,1.0
2023-03-27,43.83,44.42,43.41,44.42,110019,42.6695764317019,43.2439558543508,42.2606961647314,43.2439558543508,113011.029713839,0.0,1.0
2023-03-28,43.72,44.1218,43.38,44.0,113938,42.5624887427334,42.9536508648018,42.2314904313764,42.8350755873804,117036.609163285,0.0,1.0
2023-03-29,44.78,44.88,43.7117,44.15,126976,43.5944246546112,43.691777099128,42.5544084898385,42.9811042541555,130429.185040261,0.0,1.0
2023-03-30,45.23,46.09,45.1,45.46,195784,44.0325106549367,44.8697416777809,43.9059524770649,44.2564212773253,201108.458007202,0.0,1.0
2023-03-31,46.49,46.68,45.42,45.42,94705,45.259151455848,45.4441211004299,44.2174802995186,44.2174802995186,97280.5567133783,0.0,1.0
2023-04-03,45.6,46.62,45.27,46.62,9597,44.3927146996487,45.3857096337198,44.0714516327434,45.3857096337198,9857.99591128549,0.0,1.0
2023-04-04,45.06,45.73,44.61,45.67,71378,43.8670114992582,44.5192728775205,43.4289254989327,44.4608614108105,73319.1655888021,0.0,1.0
2023-04-05,43.82,44.86,43.42,44.86,64566,42.6598411872502,43.6723066102246,42.2704314091831,43.6723066102246,66321.9093475104,0.0,1.0
2023-04-06,43.75,43.99,43.3,43.31,221570,42.5916944760884,42.8253403429287,42.153608475763,42.1633437202146,227595.723045069,0.0,1.0
2023-04-10,44.42,44.42,43.38,43.38,52499,43.2439558543508,43.2439558543508,42.2314904313764,42.2314904313764,53926.7403716345,0.0,1.0
2023-04-11,45.18,45.37,44.5233,44.58,37114,43.9838344326783,44.1688040772602,43.3445209295366,43.3997197655777,38123.336485511,0.0,1.0
2023-04-12,44.48,45.77,44.465,45.77,69316,43.3023673210609,44.5582138553273,43.2877644543834,44.5582138553273,71201.0883178768,0.0,1.0
2023-04-13,45.25,45.55,44.6,44.81,15659,44.05198114384,44.3440384773904,43.419190254481,43.6236303879662,16084.8554730457,0.0,1.0
2023-04-14,44.42,45.05,43.9162,45.02,67180,43.2439558543508,43.8572762548065,42.7534942388753,43.8280705214515,69006.9985745711,0.0,1.0
2023-04-17,45.35,45.449,44.52,44.52,130617,44.1493335883568,44.2457125084284,43.3413082988676,43.3413082988676,134169.204120493,0.0,1.0
2023-04-18,44.81,45.55,44.4553,45.55,94793,43.6236303879662,44.3440384773904,43.2783212672652,44.3440384773904,97370.9499237767,0.0,1.0
2023-04-19,44.44,44.59,44.07,44.34,73728,43.2634263432542,43.4094550100293,42.9032222985421,43.1660738987374,75733.0751846676,0.0,1.0
2023-04-20,43.66,44.08,43.5101,43.62,23063,42.5040772760233,42.9129575429938,42.3581459616927,42.4651362982166,23690.211493381,0.0,1.0
2023-04-21,43.71,43.831,43.23,43.68,192451,42.5527534982817,42.670549956147,42.0854617646012,42.5235477649267,197684.815163364,0.0,1.0
2023-04-24,44.13,44.21,43.36,43.63,309138,42.9616337652522,43.0395157208656,42.212019942473,42.4748715426683,317545.184956025,0.0,1.0
2023-04-25,43.06,43.67,42.98,43.66,138188,41.9199626089227,42.513812520475,41.8420806533093,42.5040772760233,141946.101801471,0.0,1.0
2023-04-26,41.41,42.3,41.23,42.3,135839,40.3136472743959,41.1800840305952,40.1384128742657,41.1800840305952,139533.219401178,0.0,1.0
2023-04-27,42.73,42.96,41.9508,41.9508,55817,41.5986995420173,41.8226101644059,40.8401292943426,40.8401292943426,57334.975281882,0.0,1.0
2023-04-28,42.52,42.55,41.67,42.42,57323,41.3942594085321,41.4234651418871,40.5667636301395,41.2969069640153,58881.9318143813,0.0,1.0
2023-05-01,41.64,42.45,41.4499,42.45,47845,40.5375578967845,41.3261126973704,40.3524908997581,41.3261126973704,49146.1721762482,0.0,1.0
2023-05-02,40.68,41.39,40.367,41.39,71928,39.6029744294235,40.2941767854926,39.298261278086,40.2941767854926,73884.123153792,0.0,1.0
2023-05-03,40.94,41.77,40.81,40.81,94598,39.8560907851671,40.6641160746563,39.7295326072953,39.7295326072953,97170.6467870984,0.0,1.0
2023-05-04,40.32,40.98,40.14,40.98,109349,39.2525056291631,39.8950317629738,39.0772712290329,39.8950317629738,112322.808680125,0.0,1.0
2023-05-05,41.91,42.03,41.03,41.03,51348,40.8004094969798,40.9172324303999,39.9437079852322,39.9437079852322,52744.4382674468,0.0,1.0
2023-05-08,42.25,42.5,41.82,42.34,62139,41.1314078083368,41.3747889196288,40.7127922969147,41.2190250084019,63828.9056925465,0.0,1.0
2023-05-09,42.32,42.44,41.57,41.88,203109,41.1995545194986,41.3163774529187,40.4694111856228,40.7712037636248,208632.665577293,0.0,1.0
2023-05-10,42.26,43.0,41.88,43.0,108442,41.1411430527885,41.8615511422126,40.7712037636248,41.8615511422126,111391.142295678,0.0,1.0
2023-05-11,41.96,42.3169,41.82,42.08,29630,40.8490857192382,41.1965365937186,40.7127922969147,40.9659086526583,30435.804819359,0.0,1.0
2023-05-12,42.6911,43.52,42.34,42.66,171131,41.5608294411003,42.3677838536999,41.2190250084019,41.5305528308556,175785.005553214,0.0,1.0
2023-05-15,43.36,43.7802,42.65,42.72,48372,42.212019942473,42.6210949143325,41.5208175864039,41.5889642975657,49687.5042430657,0.0,1.0
2023-05-16,42.22,43.18,42.15,43.11,57114,41.1022020749818,42.0367855423428,41.0340553638201,41.9686388311811,58667.2479396852,0.0,1.0
2023-05-17,42.93,43.02,42.16,42.37,54877,41.7934044310509,41.881021631116,41.0437906082717,41.248230741757,56369.4114435358,0.0,1.0
2023-05-18,42.85,42.94,42.27,42.81,49104,41.7155224754375,41.8031396755026,41.1508782972402,41.6765814976308,50439.4114022884,0.0,1.0
2023-05-19,42.32,43.36,42.15,42.88,26033,41.1995545194986,42.212019942473,41.0340553638201,41.7447282087925,26740.9823443258,0.0,1.0
2023-05-22,43.51,43.66,42.43,42.43,110399,42.3580486092482,42.5040772760233,41.306642208467,41.306642208467,113401.364031469,0.0,1.0
2023-05-23,43.6,44.5,43.18,43.18,46990,42.4456658093133,43.3218378099642,42.0367855423428,42.0367855423428,48267.9199615822,0.0,1.0
2023-05-24,42.99,43.22,42.6067,43.16,30928,41.851815897761,42.0757265201495,41.4786639779282,42.0173150534395,31769.1046727349,0.0,1.0
2023-05-25,42.62,43.01,42.21,43.01,64861,41.4916118530489,41.8712863866643,41.0924668305301,41.8712863866643,66624.9320414595,0.0,1.0
2023-05-26,42.99,43.12,42.4768,42.73,46496,41.851815897761,41.9783740756328,41.3522031525009,41.5986995420173,47760.4853486641,0.0,1.0
2023-05-30,43.85,44.19,43.1501,43.59,54915,42.6890469206052,43.0200452319622,42.0076771614323,42.4359305648616,56408.4448752987,0.0,1.0
2023-05-31,43.47,43.81,42.57,43.47,213876,42.3191076314415,42.6501059427985,41.4429356307905,42.3191076314415,219692.480308648,0.0,1.0
2023-06-01,43.79,44.045,42.68,43.16,331312,42.6306354538951,42.8788841874129,41.550023319759,42.0173150534395,340322.219585268,0.0,1.0
2023-06-02,44.58,44.69,43.96,44.5,41386,43.3997197655777,43.5068074545461,42.7961346095737,43.3218378099642,42511.5159721226,0.0,1.0
2023-06-05,44.15,44.62,44.01,44.47,25295,42.9811042541555,43.4386607433844,42.844810831832,43.2926320766092,25982.9120116668,0.0,1.0
2023-06-06,44.9665,45.18,44.01,44.02,14369,43.775986963635,43.9838344326783,42.844810831832,42.8545460762837,14759.7731842514,0.0,1.0
2023-06-07,45.16,45.87,45.14,45.27,20692,43.9643639437749,44.655566299844,43.9448934548716,44.0714516327434,21254.7307904886,0.0,1.0
2023-06-08,45.11,45.29,44.85,45.14,36980,43.9156877215166,44.0909221216467,43.6625713657729,43.9448934548716,37985.692278768,0.0,1.0
2023-06-09,44.57,45.4523,44.56,45.33,15505,43.389984521126,44.2489251390975,43.3802492766743,44.1298630994535,15926.6673548485,0.0,1.0
2023-06-12,45.35,45.39,44.13,44.65,40660,44.1493335883568,44.1882745661635,42.9616337652522,43.4678664767394,41765.7719863361,0.0,1.0
2023-06-13,46.57,46.61,45.7,45.7,42506,45.3370334114615,45.3759743892682,44.4900671441655,44.4900671441655,43661.9750135563,0.0,1.0
2023-06-14,45.74,46.84,45.38,46.84,24278,44.5290081219722,45.5998850116567,44.1785393217118,45.5998850116567,24938.254114222,0.0,1.0
2023-06-15,46.2,46.3423,45.28,45.39,46753,44.9768293667494,45.1153618952968,44.0811868771951,44.1882745661635,48024.4746108502,0.0,1.0
2023-06-16,45.55,46.62,45.41,46.62,111961,44.3440384773904,45.3857096337198,44.2077450550669,45.3857096337198,115005.84351604,0.0,1.0
2023-06-20,45.03,45.63,44.64,45.5,73572,43.8378057659031,44.4219204330038,43.4581312322877,44.295362255132,75572.8326753252,0.0,1.0
2023-06-21,44.49,45.02,44.31,45.02,25817,43.3121025655126,43.8280705214515,43.1368681653824,43.8280705214515,26519.1081006207,0.0,1.0
2023-06-22,43.59,44.0,43.2248,43.98,40215,42.5762154374103,42.9766799551744,42.2195089937823,42.9571451006493,41172.5615344318,0.1441,1.0
2023-06-23,42.57,43.05,42.52,43.0,436662,41.5799378566312,42.0487743652331,41.5311007203185,41.9999372289204,447059.382438097,0.0,1.0
2023-06-26,42.45,43.49,42.45,42.6,25217,41.4627287294808,42.4785411647849,41.4627287294808,41.6092401384189,25817.4433473521,0.0,1.0
2023-06-27,43.21,43.21,42.46,42.74,20355,42.2050532014338,42.2050532014338,41.4724961567433,41.7459841200944,20839.6740030675,0.0,1.0
2023-06-28,43.4,43.7097,43.01,43.01,32238,42.390634319422,42.6931315417429,42.009704656183,42.009704656183,33005.6207571059,0.0,1.0
2023-06-29,44.125,44.3,43.49,43.49,52073,43.0987727959562,43.2697027730506,42.4785411647849,42.4785411647849,53312.9130121215,0.0,1.0
2023-06-30,45.18,45.23,44.23,44.71,35541,44.1292363721541,44.1780735084668,43.2013307822128,43.6701672908147,36387.268668289,0.0,1.0
2023-07-03,45.93,46.55,45.5,45.5,47935,44.8617934168445,45.467373907122,44.4417940445553,44.4417940445553,49076.3828708937,0.0,1.0
2023-07-05,45.93,46.35,45.46,45.97,65696,44.8617934168445,45.2720253618712,44.4027243355052,44.9008631258947,67260.2910000257,0.0,1.0
2023-07-06,44.71,45.28,44.1279,45.28,16931,43.6701672908147,44.2269106447795,43.1016053498623,44.2269106447795,17334.144954357,0.0,1.0
2023-07-07,45.95,46.7,45.05,45.05,46106,44.8813282713696,45.6138853160601,44.0022598177411,44.0022598177411,47203.8324532268,0.0,1.0
2023-07-10,47.0,47.0,45.58,46.23,330234,45.9069081339363,45.9069081339363,44.5199334626557,45.1548162347207,338097.219588749,0.0,1.0
2023-07-11,47.2,47.5249,46.68,47.12,235728,46.1022566791871,46.419600390947,45.594350461535,46.0241172610868,241340.932124544,0.0,1.0
2023-07-12,48.11,48.32,47.54,47.87,63389,46.9910925600782,47.1962085325915,46.4343492061134,46.7566743057772,64898.3588985726,0.0,1.0
2023-07-13,48.77,49.0,48.2192,48.5,43352,47.6357427594058,47.8603935864442,47.0977528657851,47.3720222233172,44384.2568106599,0.0,1.0
2023-07-14,47.71,48.99,47.56,48.99,40498,46.6003954695766,47.8506261591817,46.4538840606385,47.8506261591817,41462.3000626985,0.0,1.0
2023-07-17,49.11,49.3773,47.51,47.71,71602,47.9678352863322,48.2289186170598,46.4050469243258,46.6003954695766,73306.9190846297,0.0,1.0
2023-07-18,49.41,50.1867,49.31,49.31,85486,48.2608581042083,49.0194941796898,48.1631838315829,48.1631838315829,87521.5117576138,0.0,1.0
2023-07-19,49.84,50.68,49.575,49.82,304539,48.6808574764976,49.5013213665509,48.4220206540403,48.6613226219725,311790.394557611,0.0,1.0
2023-07-20,48.82,49.4,48.37,49.31,300133,47.6845798957185,48.2510906769458,47.2450456689042,48.1631838315829,307279.483053926,0.0,1.0
2023-07-21,48.33,49.27,47.9341,49.27,29598,47.2059759598541,48.1241141225328,46.8192835145301,48.1241141225328,30302.7595746888,0.0,1.0
2023-07-24,48.44,48.63,47.88,48.33,20313,47.313417659742,47.4989987777303,46.7664417330398,47.2059759598541,20796.6739388018,0.0,1.0
2023-07-25,47.91,48.71,47.89,48.45,24052,46.7957440148274,47.5771381958306,46.7762091603023,47.3231850870045,24624.7034695053,0.0,1.0
2023-07-26,48.09,48.18,47.17,47.28,7385,46.9715577055531,47.059464550916,46.0729543973995,46.1803960972874,7560.84463339,0.0,1.0
2023-07-27,46.755,48.61,46.6,48.61,21283,45.6676061660041,47.4794639232052,45.5162110434347,47.4794639232052,21789.7706611292,0.0,1.0
2023-07-28,47.36,47.37,46.7282,47.27,123689,46.2585355153877,46.2683029426503,45.6414294609405,46.1706286700249,126634.165451507,0.0,1.0
2023-07-31,48.23,48.2899,47.69,47.69,67304,47.1083016872287,47.1668085765313,46.5808606150515,46.5808606150515,68906.5791747705,0.0,1.0
2023-08-01,47.46,47.99,47.4,47.79,23706,46.3562097880131,46.8738834329277,46.2976052244379,46.6785348876769,24270.46484484,0.0,1.0
2023-08-02,45.45,46.41,45.02,46.41,42418,44.3929569082427,45.3306299254465,43.9729575359534,45.3306299254465,43428.0172862744,0.0,1.0
2023-08-03,45.72,46.2,45.64,45.64,51467,44.6566774443312,45.1255139529331,44.5785380262309,44.5785380262309,52692.4835134304,0.0,1.0
2023-08-04,44.78,45.92,44.73,45.92,35122,43.7385392816525,44.852025989582,43.6897021453398,44.852025989582,35958.2918366857,0.0,1.0
2023-08-07,43.89,44.83,43.4614,44.83,43209,42.8692382552865,43.7873764179652,42.450606322814,43.7873764179652,44237.8518299456,0.0,1.0
2023-08-08,43.91,43.92,42.84,43.2,50390,42.8887731098115,42.8985405370741,41.8436583927198,42.1952857741712,51589.8390083307,0.0,1.0
2023-08-09,43.72,44.41,43.6228,44.21,15339,42.7031919918233,43.3771444729385,42.6082525988314,43.1817959276877,15704.2377564752,0.0,1.0
2023-08-10,43.02,44.02,42.83,43.79,219140,42.0194720834455,42.9962148096995,41.8338909654573,42.7715639826611,224357.954361691,0.0,1.0
2023-08-11,42.65,42.7809,42.25,42.63,47080,41.6580772747315,41.7859328975982,41.26738018423,41.6385424202065,48201.02441977,0.0,1.0
2023-08-14,42.7,42.7,41.61,42.12,36440,41.7069144110443,41.7069144110443,40.6422648394274,41.1404036298169,37307.6748057862,0.0,1.0
2023-08-15,41.37,42.48,41.37,42.48,39530,40.4078465851265,41.4920310112684,40.4078465851265,41.4920310112684,40471.2509624789,0.0,1.0
2023-08-16,40.76,41.3599,40.75,41.25,36274,39.8120335221116,40.3979814835913,39.802266094849,40.290637457976,37137.7221708312,0.0,1.0
2023-08-17,40.02,40.88,40.02,40.88,26461,39.0892439046836,39.929242649262,39.0892439046836,39.929242649262,27091.0642984608,0.0,1.0
2023-08-18,40.34,40.39,39.39,39.51,126716,39.4018015770849,39.4506387133976,38.4738959871436,38.5911051142941,129733.241511801,0.0,1.0
2023-08-21,40.16,40.57,39.95,40.43,39610,39.2259878863592,39.6264524041233,39.0208719138459,39.4897084224477,40553.1558467946,0.0,1.0
2023-08-22,39.86,40.53,39.58,40.53,13115,38.932965068483,39.5873826950732,38.6594771051319,39.5873826950732,13427.2819724996,0.0,1.0
2023-08-23,40.39,40.5773,39.568,39.86,70109,39.4506387133976,39.633582626025,38.6477561924168,38.932965068483,71778.3691810886,0.0,1.0
2023-08-24,39.5189,40.39,39.51,40.39,23090,38.5997981245578,39.4506387133976,38.5911051142941,39.4506387133976,23639.7972356093,0.0,1.0
2023-08-25,40.01,40.22,39.4,39.8,366403,39.0794764774211,39.2845924499344,38.4836634144062,38.8743605049077,375127.441598916,0.0,1.0
2023-08-28,40.28,40.5088,39.98,40.25,113732,39.3431970135097,39.5666757492766,39.0501741956335,39.313894731722,116440.078787368,0.0,1.0
2023-08-29,41.9,41.99,40.04,40.28,122799,40.9255202300411,41.0134270754039,39.1087787592087,39.3431970135097,125722.973613495,0.0,1.0
2023-08-30,41.81,42.06,41.6345,41.86,14875,40.8376133846782,41.0817990662417,40.6661950362207,40.8864505209909,15229.1894274443,0.0,1.0
2023-08-31,41.69,42.2,41.56,41.74,110747,40.7204042575277,41.2185430479173,40.5934277031147,40.7692413938404,113384.00279134,0.0,1.0
2023-09-01,41.71,42.22,41.64,42.02,56973,40.7399391120528,41.2380779024423,40.671567121215,41.0427293571916,58329.5871764562,0.0,1.0
2023-09-05,41.59,41.87,41.29,41.65,251519,40.6227299849023,40.8962179482535,40.3297071670262,40.6813345484776,257507.932477403,0.0,1.0
2023-09-06,40.69,41.47,40.43,41.47,303124,39.7436615312738,40.5055208577519,39.4897084224477,40.5055208577519,310341.701916278,0.0,1.0
2023-09-07,40.32,40.3491,39.39,39.98,54419,39.3822667225598,39.4106899358938,38.4738959871436,39.0501741956335,55714.7737446785,0.0,1.0
2023-09-08,40.1,40.4,39.83,40.3,406422,39.1673833227839,39.4604061406601,38.9036627866954,39.3627318680347,416099.336166775,0.0,1.0
2023-09-11,40.67,40.87,40.19,40.59,28009,39.7241266767487,39.9194752219995,39.2552901681468,39.6459872586484,28675.9238099689,0.0,1.0
2023-09-12,40.96,41.19,40.37,40.37,159463,40.0073820673624,40.2320328944008,39.4311038588725,39.4311038588725,163259.982095365,0.0,1.0
2023-09-13,40.37,41.04,40.35,41.0,20362,39.4311038588725,40.0855214854627,39.4115690043474,40.0464517764125,20846.8406804451,0.0,1.0
2023-09-14,41.76,41.78,40.78,40.78,159563,40.7887762483655,40.8083111028906,39.8315683766366,39.8315683766366,163362.36320076,0.0,1.0
2023-09-15,41.22,41.71,41.02,41.63,99721,40.2613351761884,40.7399391120528,40.0659866309376,40.6617996939525,102095.462110533,0.0,1.0
2023-09-18,40.21,41.04,40.2,41.04,17438,39.2748250226719,40.0855214854627,39.2650575954093,40.0855214854627,17853.2171587075,0.0,1.0
2023-09-19,40.024,40.29,39.9775,40.2,27380,39.0931508755886,39.3529644407722,39.0477323388178,39.2650575954093,28031.946657037,0.0,1.0
2023-09-20,39.6,40.4589,39.56,40.2,58382,38.679011959657,39.5179362872365,38.6399422506068,39.2650575954093,59772.1369514658,0.0,1.0
2023-09-21,38.34,39.03,38.32,38.86,75808,37.5804889502937,38.2568201285853,37.5608851480243,38.0901878092961,77340.0985773307,0.13532,1.0
2023-09-22,37.76,38.74,37.73,38.74,243327,37.0119786844833,37.9725649956801,36.9825729810793,37.9725649956801,248244.699326273,0.0,1.0
2023-09-25,37.97,38.11,37.5176,37.63,38719,37.2178186083112,37.3550452241964,36.7743806009791,36.8845539697327,39501.5206418276,0.0,1.0
2023-09-26,37.52,38.2216,37.47,37.62,109116,36.7767330572514,37.4644344408593,36.7277235515781,36.874752068598,111321.26156031,0.0,1.0
2023-09-27,36.94,37.79,36.66,37.79,59132,36.208222791441,37.0413843878872,35.9337695596705,37.0413843878872,60327.0724603567,0.0,1.0
2023-09-28,36.55,37.0,35.92,36.94,98265,35.8259486471892,36.267034198249,35.2084288757055,36.208222791441,100250.960145386,0.0,1.0
2023-09-29,36.57,37.55,36.29,37.03,65988,35.8455524494585,36.8061387606554,35.571099217688,36.2964399016529,67321.6339294125,0.0,1.0
2023-10-02,34.95,36.39,34.72,36.39,26435,34.2576444656433,35.6691182290346,34.032200739546,35.6691182290346,26969.2579396863,0.0,1.0
2023-10-03,33.69,34.5,33.5222,34.5,27852,33.0226049226759,33.8165589145835,32.8581290216363,33.8165589145835,28414.8958629144,0.0,1.0
2023-10-04,34.13,34.26,33.255,33.82,372070,33.453888572601,33.5813132873516,32.5962222233181,33.1500296374265,379589.62744918,0.0,1.0
2023-10-05,32.76,33.75,32.7001,33.75,54827,32.1110281171523,33.0814163294839,32.0523147293557,33.0814163294839,55935.0673372113,0.0,1.0
2023-10-06,33.37,33.645,32.2,32.32,128850,32.7089440863667,32.9784963675699,31.5621216536113,31.6797444672272,131454.090619579,0.0,1.0
2023-10-09,32.99,33.0813,32.54,32.97,58900,32.3364718432495,32.425963200609,31.8953862921898,32.3168680409802,60090.3836825241,0.0,1.0
2023-10-10,34.94,34.985,33.16,33.16,83907,34.2478425645086,34.2919511196146,32.5031041625388,32.5031041625388,85602.7813862401,0.0,1.0
2023-10-11,35.08,35.685,34.605,35.45,141014,34.3850691803939,34.9780841990409,33.9194788764974,34.7477395223764,143863.928091807,0.0,1.0
2023-10-12,34.08,35.2,33.81,35.2,70768,33.4048790669277,34.5026919940098,33.1402277362918,34.5026919940098,72198.2389209653,0.0,1.0
2023-10-13,33.72,34.38,33.53,34.21,237867,33.0520106260799,33.6989361009676,32.8657745045213,33.5323037816783,242674.351365211,0.0,1.0
2023-10-16,34.21,34.37,33.43,33.77,84392,33.5323037816783,33.6891341998329,32.7677554931747,33.1010201317532,86097.5833571403,0.0,1.0
2023-10-17,34.58,34.95,33.7,33.7,214046,33.8949741236608,34.2576444656433,33.0324068238105,33.0324068238105,218371.92301714,0.0,1.0
2023-10-18,32.89,34.22,32.87,34.22,89219,32.2384528319029,33.542105682813,32.2188490296336,33.542105682813,91022.1382304094,0.0,1.0
2023-10-19,31.67,32.74,31.6,32.74,125460,31.0426208934742,32.091424314883,30.9740075855315,32.091424314883,127995.577874524,0.0,1.0
2023-10-20,30.58,31.3066,30.55,30.96,85854,29.974213669796,30.6864198062406,29.944807966392,30.3466859129132,87589.1307415861,0.0,1.0
2023-10-23,30.41,31.1077,29.95,30.25,40623,29.8075813505068,30.4914599926721,29.3566938983123,29.6507509323522,41444.0009564545,0.0,1.0
2023-10-24,31.01,31.4439,30.79,30.79,34367,30.3956954185865,30.8209999088195,30.1800535936239,30.1800535936239,35061.5656369661,0.0,1.0
2023-10-25,30.44,30.77,30.2799,30.7,142849,29.8369870539108,30.1604497913546,29.6800586167448,30.091836483412,145736.013899234,0.0,1.0
2023-10-26,30.45,31.09,30.3571,30.56,64661,29.8467889550454,30.4741106276638,29.7557292935044,29.9546098675267,65967.8149286195,0.0,1.0
2023-10-27,29.51,30.4,29.45,30.4,67002,28.9254102483872,29.7977794493721,28.8665988415792,29.7977794493721,68356.1271221813,0.0,1.0
2023-10-30,29.29,29.8375,28.865,29.81,170082,28.7097684234246,29.2464225105474,28.2931876252015,29.2194672824271,173519.399617845,0.0,1.0
2023-10-31,29.53,29.64,29.25,29.32,215727,28.9450140506565,29.0528349631378,28.670560818886,28.7391741268286,220086.896446178,0.0,1.0
2023-11-01,29.34,29.64,28.89,29.55,54531,28.758777929098,29.0528349631378,28.3176923780382,28.9646178529259,55633.0851034247,0.0,1.0
2023-11-02,31.33,31.4,29.98,29.99,90046,30.7093562548957,30.7779695628383,29.3860996017163,29.395901502851,91865.8521065629,0.0,1.0
2023-11-03,32.1,32.58,32.0167,32.11,30721,31.4641026422646,31.9345938967284,31.3824528058129,31.4739045433993,31341.8790680955,0.0,1.0
2023-11-06,31.17,32.29,30.9642,32.29,60669,30.5525258367411,31.6503387638232,30.3508027113897,31.6503387638232,61895.1356134983,0.0,1.0
2023-11-07,31.01,31.1301,30.725,31.02,52541,30.3956954185865,30.5134162512138,30.1163412362486,30.4054973197212,53602.8667073598,0.0,1.0
2023-11-08,30.06,30.92,29.81,30.92,355366,29.4645148107936,30.3074783083745,29.2194672824271,30.3074783083745,362548.035445226,0.0,1.0
2023-11-09,29.09,30.255,29.0,30.13,52824,28.5137304007314,29.6556518829195,28.4255132905195,29.5331281187362,53891.5862079058,0.0,1.0
2023-11-10,28.41,28.68,28.01,28.59,45790,27.8472011235744,28.1118524542103,27.4551250781879,28.0236353439983,46715.4273144784,0.0,1.0
2023-11-13,28.37,28.58,27.96,28.15,149081,27.8079935190358,28.0138334428637,27.4061155725146,27.5923516940732,152093.964172739,0.0,1.0
2023-11-14,30.91,30.91,29.38,29.38,112099,30.2976764072399,30.2976764072399,28.7979855336366,28.7979855336366,114364.548733909,0.0,1.0
2023-11-15,31.57,32.37,31.04,31.04,119692,30.9446018821276,31.7287539729005,30.4251011219905,30.4251011219905,122111.005156683,0.0,1.0
2023-11-16,30.68,31.41,30.4666,31.33,154966,30.0722326811427,30.787771463973,29.863060110929,30.7093562548957,158097.901489745,0.0,1.0
2023-11-17,30.81,30.84,30.26,30.84,20652,30.1996573958933,30.2290630992972,29.6605528334869,30.2290630992972,21069.3820681067,0.0,1.0
2023-11-20,31.2853,31.59,30.56,30.84,59020,30.6655417568237,30.9642056843969,29.9546098675267,30.2290630992972,60212.8089124375,0.0,1.0
2023-11-21,30.61,31.22,30.52,31.07,71834,30.0036193732,30.6015353424144,29.9154022629881,30.4545068253945,73285.7830466967,0.0,1.0
2023-11-22,30.53,30.85,30.4,30.76,156995,29.9252041641227,30.2388650004319,29.7977794493721,30.15064789022,160167.908085533,0.0,1.0
2023-11-24,30.61,30.7751,30.25,30.5,543232,30.0036193732,30.1654487609333,29.6507509323522,29.8957984607187,554210.854136246,0.0,1.0
2023-11-27,30.13,30.49,29.98,30.49,965130,29.5331281187362,29.8859965595841,29.3860996017163,29.8859965595841,984635.517886494,0.0,1.0
2023-11-28,30.91,30.91,29.77,30.1,467773,30.2976764072399,30.2976764072399,29.1802596778884,29.5037224153323,477226.808935913,0.0,1.0
2023-11-29,31.23,32.0089,31.14,31.29,77158,30.6113372435491,31.3748073229279,30.5231201333371,30.670148650357,78717.3824138571,0.0,1.0
2023-11-30,31.29,31.44,30.75,31.34,138024,30.670148650357,30.817177167377,30.1408459890853,30.7191581560303,140813.499446464,0.0,1.0
2023-12-01,32.78,32.79,31.12,31.12,210732,32.1306319194216,32.1404338205563,30.5035163310678,30.5035163310678,214990.94625103,0.0,1.0
2023-12-04,32.7,33.255,32.47,32.47,72349,32.0522167103444,32.5962222233181,31.8267729842471,31.8267729842471,73811.1913250751,0.0,1.0
2023-12-05,31.84,32.54,31.84,32.31,77993,31.2092532127634,31.8953862921898,31.2092532127634,31.6699425660925,79569.2579720051,0.0,1.0
2023-12-06,32.01,32.875,31.93,32.1,59926,31.3758855320527,32.2237499802009,31.2974703229754,31.4641026422646,61137.1193982841,0.0,1.0
2023-12-07,32.18,32.54,32.02,32.09,110111,31.5425178513419,31.8953862921898,31.3856874331873,31.45430074113,112336.370758343,0.0,1.0
2023-12-08,32.25,32.78,31.85,32.18,82437,31.6111311592846,32.1306319194216,31.2190551138981,31.5425178513419,84103.0723198001,0.0,1.0
2023-12-11,32.15,32.27,31.83,31.98,153079,31.5131121479379,31.6307349615539,31.1994513116288,31.3464798286487,156172.764749357,0.0,1.0
2023-12-12,31.43,32.04,30.9602,32.04,93292,30.8073752662423,31.4052912354567,30.3468819509359,31.4052912354567,95177.4545757221,0.0,1.0
2023-12-13,33.72,33.8,31.315,31.34,93605,33.0520106260799,33.1304258351572,30.6946534031937,30.7191581560303,95496.7803837463,0.0,1.0
2023-12-14,36.3964,36.925,34.59,34.59,117912,35.6753914457608,36.193519939739,33.9047760247955,33.9047760247955,120295.030912967,0.0,1.0
2023-12-15,36.48,36.82,36.07,36.58,397292,35.7573353392465,36.0905999778251,35.3554573927254,35.8553543505932,405321.370356492,0.0,1.0
2023-12-18,35.76,36.28,35.5473,36.11,58740,35.0515984575509,35.5612973165533,34.8431120204166,35.3946649972641,59927.1500426394,0.0,1.0
2023-12-19,36.73,36.82,36.08,36.15,75126,36.0023828676131,36.0905999778251,35.3652592938601,35.4338726018027,76644.3151873225,0.0,1.0
2023-12-20,34.9937,36.5492,34.99,36.49,209948,34.3004787736017,35.8251644950984,34.2968520701819,35.7671372403812,214191.101415595,0.0,1.0
2023-12-21,35.86,35.95,35.34,35.38,97357,35.3242285357104,35.4128838778245,34.8119976701619,34.8514000444348,98833.6381209461,0.17814,1.0
2023-12-22,35.95,36.32,35.745,36.0,67612,35.4128838778245,35.7773558398494,35.2109467096756,35.4621368456657,68637.4882199885,0.0,1.0
2023-12-26,36.56,36.74,36.12,36.12,67777,36.0137700854872,36.1910807697155,35.5803439684846,35.5803439684846,68804.9908165142,0.0,1.0
2023-12-27,36.47,36.79,36.355,36.79,236997,35.925114743373,36.2403337375567,35.8118329173383,36.2403337375567,240591.593144303,0.0,1.0
2023-12-28,36.41,36.7169,36.2344,36.38,49704,35.8660111819636,36.1683258985729,35.6930347589053,35.8364594012589,50457.8730770618,0.0,1.0
2023-12-29,35.9,36.37,35.82,36.35,32748,35.3636309099833,35.8266088076906,35.2848261614374,35.8069076205542,33244.6971577262,0.0,1.0
2024-01-02,35.4914,36.27,35.25,35.44,18926,34.961135656785,35.7281028720082,34.7233423280477,34.9105036058443,19213.0554051278,0.0,1.0
2024-01-03,34.17,34.98,33.65,34.98,26539,33.6594782226777,34.4573763017052,33.1472473571292,34.4573763017052,26941.5236921001,0.0,1.0
2024-01-04,33.44,34.07,33.44,34.07,58824,32.9403848921962,33.5609722869953,32.9403848921962,33.5609722869953,59716.1984123025,0.0,1.0
2024-01-05,33.1,34.035,32.96,33.05,263939,32.605464710876,33.5264952095065,32.4675564009206,32.5562117430348,267942.229238826,0.0,1.0
2024-01-08,33.53,33.67,32.74,33.03,32314,33.0290402343103,33.1669485442657,32.2508433424193,32.5365105558983,32804.1145705009,0.0,1.0
2024-01-09,33.03,33.27,32.8,33.27,16985,32.5365105558983,32.7729248015361,32.3099469038288,32.7729248015361,17242.6157696341,0.0,1.0
2024-01-10,32.74,32.94,32.33,32.94,400768,32.2508433424193,32.4478552137842,31.8469690061215,32.4478552137842,406846.549117736,0.0,1.0
2024-01-11,31.9,32.58,31.4167,32.58,151753,31.4233934826871,32.0932338453275,30.9473142955341,32.0932338453275,154054.675942849,0.0,1.0
2024-01-12,31.27,32.39,31.19,32.07,91276,30.802806087888,31.9060725675309,30.7240013393421,31.5908535733472,92660.406063534,0.0,1.0
2024-01-16,30.33,31.01,30.16,31.01,225615,29.8768502924734,30.5466906551137,29.7093902018133,30.5466906551137,229036.959485782,0.0,1.0
2024-01-17,29.41,29.82,29.2,29.81,51377,28.9705956841953,29.3744700204931,28.7637332192622,29.3646194269249,52156.2478891076,0.0,1.0
2024-01-18,29.16,29.59,28.8,29.59,29110,28.7243308449893,29.1479063684236,28.3697094765326,29.1479063684236,29551.5186961465,0.0,1.0
2024-01-19,29.14,29.2,28.38,29.2,119882,28.7046296578528,28.7637332192622,27.9559845466665,28.7637332192622,121700.280464838,0.0,1.0
2024-01-22,29.92,30.74,29.28,29.28,185658,29.4729759561755,30.2807246287712,28.8425379678081,28.8425379678081,188473.921610759,0.0,1.0
2024-01-23,30.47,30.9719,30.075,30.65,116696,30.0147586024288,30.5091598936187,29.6256601564833,30.1920692866571,118465.957601014,0.0,1.0
2024-01-24,29.81,31.07,29.72,30.98,72164,29.3646194269249,30.6057942165232,29.2759640848107,30.517138874409,73258.5295495954,0.0,1.0
2024-01-25,29.69,29.94,29.185,29.93,68020,29.246412304106,29.492677143312,28.7489573289098,29.4828265497438,69051.6764586702,0.0,1.0
2024-01-26,29.64,30.18,29.575,29.86,146738,29.1971593362648,29.7290913889498,29.1331304780712,29.4138723947661,148963.612175718,0.0,1.0
2024-01-29,30.85,30.86,29.36,29.62,93771,30.3890811580219,30.3989317515901,28.9213427163541,29.1774581491283,95193.2483564535,0.0,1.0
2024-01-30,30.32,30.74,30.2724,30.51,24287,29.8669996989051,30.2807246287712,29.8201108735203,30.0541609767017,24655.3670413368,0.0,1.0
2024-01-31,30.05,31.44,29.98,30.34,271881,29.6010336725627,30.9702661785481,29.532079517585,29.8867008860416,276004.687551598,0.0,1.0
2024-02-01,30.81,31.23,30.02,30.66,54624,30.3496787837489,30.763403713615,29.5714818918579,30.2019198802253,55452.4959552838,0.0,1.0
2024-02-02,30.26,30.34,29.6645,30.32,32051,29.8078961374957,29.8867008860416,29.221293290507,29.8669996989051,32537.1255833114,0.0,1.0
2024-02-05,28.97,29.65,28.6704,29.65,64349,28.5371695671927,29.207009929833,28.2420457838882,29.207009929833,65324.9974777855,0.0,1.0
2024-02-06,29.8,29.8,28.94,28.94,99294,29.3547688333566,29.3547688333566,28.507617786488,28.507617786488,100800.017087433,0.0,1.0
2024-02-07,30.34,30.57,29.86,30.46,57238,29.8867008860416,30.1132645381112,29.4138723947661,30.0049080088605,58106.1431511522,0.0,1.0
2024-02-08,30.4241,30.5601,30.17,30.25,28039,29.9695443779505,30.1035124504786,29.7192407953815,29.7980455439275,28464.2745696068,0.0,1.0
2024-02-09,31.08,31.21,30.5107,30.56,34855,30.6156448100914,30.7437025264786,30.0548505182515,30.1034139445429,35383.6545569973,0.0,1.0
2024-02-12,31.87,32.26,31.04,31.04,31894,31.3938417019824,31.7780148511438,30.5762424358185,30.5762424358185,32377.744324799,0.0,1.0
2024-02-13,30.14,30.69,29.87,30.66,398403,29.6896890146768,30.23147166093,29.4237229883343,30.2019198802253,404445.678567533,0.0,1.0
2024-02-14,31.13,31.22,30.47,30.65,158514,30.6648977779326,30.7535531200468,30.0147586024288,30.1920692866571,160918.221731398,0.0,1.0
2024-02-15,31.91,32.09,31.46,31.46,226578,31.4332440762554,31.6105547604837,30.9899673656846,30.9899673656846,230014.565549141,0.0,1.0
2024-02-16,31.56,31.99,31.31,31.48,83436,31.088473301367,31.5120488248013,30.842208462161,31.009668552821,84701.4948104323,0.0,1.0
2024-02-20,30.89,31.32,30.5745,31.27,110807,30.4284835322949,30.8520590557292,30.1176973052169,30.802806087888,112487.637655923,0.0,1.0
2024-02-21,30.5,30.65,30.2,30.43,89404,30.0443103831335,30.1920692866571,29.7487925760863,29.9753562281558,90760.0129684056,0.0,1.0
2024-02-22,29.07,30.1,28.98,30.1,102041,28.6356755028751,29.6502866404039,28.5470201607609,29.6502866404039,103588.681527774,0.0,1.0
2024-02-23,28.53,29.0,28.41,28.97,281125,28.1037434501901,28.5667213478974,27.9855363273712,28.5371695671927,285388.893626046,0.0,1.0
2024-02-26,28.97,29.25,28.68,28.78,451962,28.5371695671927,28.8129861871034,28.2515023537137,28.3500082893961,458817.021399787,0.0,1.0
2024-02-27,29.66,29.8,29.23,29.44,598936,29.2168605234013,29.3547688333566,28.7932849999669,29.0001474649,608020.213046899,0.0,1.0
2024-02-28,29.66,30.06,29.47,29.48,46185,29.2168605234013,29.6108842661309,29.0296992456047,29.0395498391729,46885.4995184311,0.0,1.0
2024-02-29,30.0,30.52,29.73,30.07,113048,29.5517807047215,30.06401157027,29.285814678379,29.6207348596991,114762.627466918,0.0,1.0
2024-03-01,30.43,30.6,29.68,29.89,41727,29.9753562281558,30.1428163188159,29.2365617105378,29.4434241754708,42359.8839104812,0.0,1.0
2024-03-04,29.67,30.43,29.5,30.27,573968,29.2267111169695,29.9753562281558,29.0592510263094,29.8177467310639,582673.517107175,0.0,1.0
2024-03-05,28.94,29.5,28.94,29.26,116341,28.507617786488,29.0592510263094,28.507617786488,28.8228367806717,118105.573226671,0.0,1.0
2024-03-06,29.59,29.74,28.98,29.26,19770,29.1479063684236,29.2956652719472,28.5470201607609,28.8228367806717,20069.8565655382,0.0,1.0
2024-03-07,29.94,30.1,29.59,29.77,33149,29.492677143312,29.6502866404039,29.1479063684236,29.3252170526519,33651.7792256463,0.0,1.0
2024-03-08,29.99,30.7003,29.86,30.24,132904,29.5419301111532,30.2416177723053,29.4138723947661,29.7881949503592,134919.7884161,0.0,1.0
2024-03-11,29.83,30.55,29.77,30.01,23559,29.3843206140614,30.0935633509747,29.3252170526519,29.5616312982897,23916.3252821201,0.0,1.0
2024-03-12,29.0,29.81,28.92,29.81,22116,28.5667213478974,29.3646194269249,28.4879165993515,29.3646194269249,22451.4389379587,0.0,1.0
2024-03-13,28.51,29.23,28.49,28.84,26504,28.0840422630536,28.7932849999669,28.0643410759171,28.4091118508056,26905.9928382916,0.0,1.0
2024-03-14,27.54,28.41,27.3,28.41,197912,27.1285346869343,27.9855363273712,26.8921204412965,27.9855363273712,200913.781112737,0.0,1.0
2024-03-15,27.69,27.8419,27.3801,27.57,220334,27.2762935904579,27.4259241067595,26.9710236957781,27.158086467639,223675.861229707,0.0,1.0
2024-03-18,27.78,27.98,27.45,27.82,62372,27.3649489325721,27.5619608039369,27.0398793448201,27.404351306845,63318.0118212316,0.0,1.0
2024-03-19,27.62,27.82,27.4632,27.54,52433,27.2073394354802,27.404351306845,27.0528821283302,27.1285346869343,53228.2645068724,0.0,1.0
2024-03-20,28.48,28.58,27.4,27.65,38725,28.0544904823489,28.1529964180313,26.9906263769789,27.2368912161849,39312.3518209645,0.0,1.0
2024-03-21,28.73,29.24,28.73,28.74,88470,28.3007553215549,28.8031355935352,28.3007553215549,28.3106059151231,89811.8467553449,0.0,1.0
2024-03-22,28.31,28.71,28.21,28.71,140475,27.8870303916888,28.2810541344184,27.7885244560064,28.2810541344184,142605.619678502,0.0,1.0
2024-03-25,28.15,28.81,28.07,28.3,35830,27.729420894597,28.3795600701008,27.650616146051,27.8771797981206,36373.4426273765,0.0,1.0
2024-03-26,28.0,28.395,27.97,28.37,104173,27.5816619910734,27.9707604370189,27.5521102103686,27.9461339530983,105753.018108336,0.0,1.0
2024-03-27,29.43,29.47,28.24,28.24,27529,28.9902968713317,29.0296992456047,27.8180762367111,27.8180762367111,27946.5392712546,0.0,1.0
2024-03-28,29.68,29.88,29.36,29.46,62421,29.2365617105378,29.4335735819026,28.9213427163541,29.0198486520365,63367.7550165635,0.0,1.0
2024-04-01,29.47,29.82,29.23,29.81,44662,29.0296992456047,29.3744700204931,28.7932849999669,29.3646194269249,45339.399794136,0.0,1.0
2024-04-02,28.58,28.89,28.45,28.89,92547,28.1529964180313,28.4583648186468,28.0249387016442,28.4583648186468,93950.6836404081,0.0,1.0
2024-04-03,28.88,28.9,28.325,28.35,58852,28.4485142250785,28.468215412215,27.9018062820412,27.9264327659618,59744.6230953494,0.0,1.0
2024-04-04,28.64,29.6194,28.61,29.2,34665,28.2120999794407,29.1768671135142,28.182548198736,28.7637332192622,35190.7727791798,0.0,1.0
2024-04-05,28.34,28.585,28.15,28.42,70491,27.9165821723935,28.1579217148154,27.729420894597,27.9953869209395,71560.1547375497,0.0,1.0
2024-04-08,28.9557,29.05,28.63,28.63,40401,28.5230832183901,28.6159743157386,28.2022493858725,28.2022493858725,41013.7721347653,0.0,1.0
2024-04-09,29.64,29.64,29.1,29.1,53700,29.1971593362648,29.1971593362648,28.6652272835798,28.6652272835798,54514.4814147397,0.0,1.0
2024-04-10,28.8,28.82,28.385,28.79,28024,28.3697094765326,28.3894106636691,27.9609098434506,28.3598588829643,28449.0470608317,0.0,1.0
2024-04-11,28.46,28.97,28.06,28.97,22304,28.0347892952124,28.5371695671927,27.6407655524828,28.5371695671927,22642.2903812729,0.0,1.0
2024-04-12,27.58,28.4361,27.45,28.39,42633,27.1679370612073,28.0112463765843,27.0398793448201,27.9658351402347,43279.6254404952,0.0,1.0
2024-04-15,26.62,27.67,26.4701,27.67,84296,26.2222800786562,27.2565924033214,26.0746196810682,27.2565924033214,85574.5386468694,0.0,1.0
2024-04-16,26.044,26.44,25.93,26.44,179727,25.6548858891255,26.0449693944278,25.5425891224476,26.0449693944278,182452.964641097,0.0,1.0
2024-04-17,26.25,26.6,26.1302,26.31,15452,25.8578081166313,26.2025788915197,25.7397980056837,25.9169116780407,15686.3643728223,0.0,1.0
2024-04-18,25.99,26.4681,25.82,26.32,41682,25.601692683857,26.0726495623546,25.4342325931969,25.926762271609,42314.2013841561,0.0,1.0
2024-04-19,25.99,26.16,25.81,25.87,212203,25.601692683857,25.7691527745171,25.4243819996287,25.4834855610381,215421.536306369,0.0,1.0
2024-04-22,26.13,26.29,25.55,25.91,111105,25.7396009938124,25.8972104909042,25.1682665668544,25.5228879353111,112790.157496921,0.0,1.0
2024-04-23,26.72,26.99,26.07,26.15,23603,26.3207860143386,26.5867520406811,25.6804974324029,25.7593021809489,23960.9926411937,0.0,1.0
2024-04-24,26.69,27.05,26.39,26.86,29775,26.2912342336339,26.6458556020905,25.9957164265866,26.4586943242939,30226.6049185078,0.0,1.0
2024-04-25,26.43,26.48,25.8357,26.28,54727,26.0351188008596,26.0843717687008,25.4496980250991,25.887359897336,55557.0581822059,0.0,1.0
2024-04-26,26.89,27.04,26.55,26.55,34453,26.4882461049987,26.6360050085223,26.1533259236785,26.1533259236785,34975.5573218254,0.0,1.0
2024-04-29,27.68,27.79,27.34,27.34,22281,27.2664429968897,27.3747995261403,26.9315228155695,26.9315228155695,22618.9415344844,0.0,1.0
2024-04-30,26.85,27.35,26.85,27.21,83809,26.4488437307257,26.9413734091377,26.4488437307257,26.8034650991824,85080.1521953057,0.0,1.0
2024-05-01,27.11,27.96,26.93,26.93,978913,26.7049591635,27.5422596168004,26.5276484792716,26.5276484792716,993760.419835139,0.0,1.0
2024-05-02,27.89,27.95,27.13,27.48,384552,27.4733054618227,27.5324090232322,26.7246603506364,27.0694311255248,390384.596964636,0.0,1.0
2024-05-03,28.93,29.0087,28.54,28.54,34892,28.4977671929197,28.5752913643018,28.1135940437583,28.1135940437583,35421.2157453091,0.0,1.0
2024-05-06,29.27,29.36,29.09,29.1,29986,28.8326873742399,28.9213427163541,28.6553766900116,28.6652272835798,30440.8052086105,0.0,1.0
2024-05-07,28.88,29.39,28.88,29.31,72279,28.4485142250785,28.9508944970588,28.4485142250785,28.8720897485129,73375.2737835376,0.0,1.0
2024-05-08,28.78,28.84,28.2043,28.4,477494,28.3500082893961,28.4091118508056,27.7829096176725,27.975685733803,484736.271669455,0.0,1.0
2024-05-09,29.37,29.37,28.8,28.8,84392,28.9311933099223,28.9311933099223,28.3697094765326,28.3697094765326,85671.99470303,0.0,1.0
2024-05-10,28.83,29.73,28.74,29.56,112475,28.3992612572373,29.285814678379,28.3106059151231,29.1183545877189,114180.93663171,0.0,1.0
2024-05-13,29.22,29.663,28.975,28.99,166214,28.7834344063987,29.2198157014717,28.5420948639768,28.5568707543292,168735.009569265,0.0,1.0
2024-05-14,29.95,30.5105,29.75,30.2,668681,29.5025277368802,30.0546535063801,29.3055158655154,29.7487925760863,678823.053014704,0.0,1.0
2024-05-15,29.7,30.49,29.43,30.49,260380,29.2562628976742,30.0344597895652,28.9902968713317,30.0344597895652,264329.248990129,0.0,1.0
2024-05-16,29.8,29.89,29.61,29.72,548782,29.3547688333566,29.4434241754708,29.1676075555601,29.2759640848107,557105.514706587,0.0,1.0
2024-05-17,29.73,29.94,29.4701,29.79,568533,29.285814678379,29.492677143312,29.0297977515404,29.3449182397884,577156.083094342,0.0,1.0
2024-05-20,29.6,29.67,29.385,29.67,23769,29.1577569619918,29.2267111169695,28.9459692002747,29.2267111169695,24129.5104049711,0.0,1.0
2024-05-21,29.92,29.92,29.4,29.4,31315,29.4729759561755,29.4729759561755,28.960745090627,28.960745090627,31789.9624860815,0.0,1.0
2024-05-22,31.16,31.43,29.75,29.75,374102,30.6944495586373,30.9604155849798,29.3055158655154,29.3055158655154,379776.099184674,0.0,1.0
2024-05-23,30.15,31.06,29.92,31.06,875936,29.6995396082451,30.5959436229549,29.4729759561755,30.5959436229549,889221.541759801,0.0,1.0
2024-05-24,31.49,31.51,30.27,30.38,62661,31.0195191463893,31.0392203335258,29.8177467310639,29.9261032603146,63611.3951569646,0.0,1.0
2024-05-28,31.53,31.83,31.28,31.68,392241,31.0589215206622,31.3544393277095,30.8126566814562,31.2066804241859,398190.217962736,0.0,1.0
2024-05-29,30.83,31.11,30.7634,30.86,509007,30.3693799708854,30.6451965907961,30.3037750177209,30.3989317515901,516727.237271367,0.0,1.0
2024-05-30,31.71,31.77,30.99,30.99,45512,31.2362322048906,31.2953357663,30.5269894679773,30.5269894679773,46202.2919580564,0.0,1.0
2024-05-31,31.62,32.1,31.05,31.89,21451,31.1475768627764,31.620405354052,30.5860930293867,31.4135428891189,21776.3527155974,0.0,1.0
2024-06-03,31.54,32.11,31.4006,31.93,92237,31.0687721142305,31.6302559476202,30.9314548398892,31.4529452633919,93635.9817923899,0.0,1.0
2024-06-04,31.13,31.38,31.07,31.38,30071,30.6648977779326,30.9111626171386,30.6057942165232,30.9111626171386,30527.0944250026,0.0,1.0
2024-06-05,31.74,31.76,31.14,31.31,28981,31.2657839855953,31.2854851727318,30.6747483715009,30.842208462161,29420.562120681,0.0,1.0
2024-06-06,31.55,31.75,31.25,31.56,18552,31.0786227077987,31.2756345791635,30.7831049007515,31.088473301367,18833.3828530028,0.0,1.0
2024-06-07,30.63,31.29,30.5001,30.96,103223,30.1723680995206,30.8225072750245,30.0444088890692,30.4974376872725,104788.609219249,0.0,1.0
2024-06-10,31.31,31.42,30.52,30.52,133231,30.842208462161,30.9505649914116,30.06401157027,30.06401157027,135251.748107396,0.0,1.0
2024-06-11,31.27,31.29,30.7,31.04,31042,30.802806087888,30.8225072750245,30.2413222544983,30.5762424358185,31512.8218263752,0.0,1.0
2024-06-12,31.46,32.5,31.355,32.14,55747,30.9899673656846,32.0144290967816,30.886536133218,31.6598077283249,56592.5287789104,0.0,1.0
2024-06-13,30.74,31.58,30.6201,31.43,23124,30.2807246287712,31.1081744885034,30.162616011888,30.9604155849798,23474.7275276432,0.0,1.0
2024-06-14,29.86,30.56,29.85,30.43,21276,29.4138723947661,30.1034139445429,29.4040218011978,29.9753562281558,21598.698446555,0.0,1.0
2024-06-17,29.54,29.75,29.06,29.67,171092,29.0986534005824,29.3055158655154,28.6258249093068,29.2267111169695,173686.995422917,0.0,1.0
2024-06-18,29.44,29.5949,29.3,29.31,298254,29.0001474649,29.152733159272,28.8622391549446,28.8720897485129,302777.693479921,0.0,1.0
2024-06-20,28.53,29.0,28.461,29.0,52804,28.1830308778209,28.6473149476623,28.1148700250144,28.6473149476623,53454.0847125695,0.08049,1.0
2024-06-21,28.34,28.535,28.23,28.46,302933,27.9953415729914,28.1879700700532,27.8866793438795,28.1138821865679,306662.492315597,0.0,1.0
2024-06-24,28.71,28.857,28.38,28.38,56059,28.3608417981857,28.5060540498169,28.0348551108502,28.0348551108502,56749.157921785,0.0,1.0
2024-06-25,28.3406,28.73,28.2716,28.57,33059,27.9959342760592,28.3805985671151,27.9277734232527,28.2225444156797,33465.9985325513,0.0,1.0
2024-06-26,28.94,29.1584,28.71,28.82,115181,28.588044640874,28.8037885575833,28.3608417981857,28.4695040272975,116599.025287449,0.0,1.0
2024-06-27,29.2,29.29,28.59,28.69,79415,28.8448826369565,28.9337880971389,28.2423011846091,28.3410850292562,80392.700125913,0.0,1.0
2024-06-28,28.16,29.28,27.95,29.28,101131,27.8175306526266,28.9239097126742,27.6100845788676,28.9239097126742,102376.051834461,0.0,1.0
2024-07-01,27.82,28.25,27.78,28.21,50542,27.4816655808264,27.906436112809,27.4421520429675,27.8669225749501,51164.2366022023,0.0,1.0
2024-07-02,28.16,28.45,27.86,27.95,77975,27.8175306526266,28.1040038021032,27.5211791186852,27.6100845788676,78934.9718858913,0.0,1.0
2024-07-03,29.1,29.19,28.35,28.35,129418,28.7460987923094,28.8350042524918,28.0052199574561,28.0052199574561,131011.300949385,0.0,1.0
2024-07-05,29.0287,29.21,28.8223,29.12,20949,28.675665911076,28.8547610214212,28.4717760557244,28.7658555612388,21206.9089584808,0.0,1.0
2024-07-08,29.43,29.58,29.12,29.12,83261,29.0720854796449,29.2202612466155,28.7658555612388,28.7658555612388,84286.0493003039,0.0,1.0
2024-07-09,29.28,29.58,29.09,29.32,64252,28.9239097126742,29.2202612466155,28.7362204078447,28.963423250533,65043.0242207412,0.0,1.0
2024-07-10,29.96,29.97,29.3067,29.42,22031,29.5956398562746,29.6055182407393,28.950284999195,29.0622070951802,22302.2297610525,0.0,1.0
2024-07-11,31.03,31.27,30.57,30.64,264391,30.6526269939987,30.8897082211517,30.1982213086219,30.2673699998749,267645.991046908,0.0,1.0
2024-07-12,32.24,32.38,31.33,31.35,195061,31.8479115142287,31.9862088967347,30.94897852794,30.9687352968694,197462.450157536,0.0,1.0
2024-07-15,31.03,31.76,30.95,31.76,69600,30.6526269939987,31.3737490599226,30.573599918281,31.3737490599226,70456.8649343768,0.0,1.0
2024-07-16,31.96,31.96,31.04,31.25,108852,31.5713167492168,31.5713167492168,30.6625053784634,30.8699514522223,110192.107210299,0.0,1.0
2024-07-17,30.98,32.01,30.82,31.51,61167,30.6032350716751,31.6207086715403,30.4451809202397,31.1267894483048,61920.0439287505,0.0,1.0
2024-07-18,30.42,31.5,30.245,31.09,33996,30.0500455416513,31.1169110638401,29.8771738135188,30.7118973007869,34414.5341998431,0.0,1.0
2024-07-19,29.84,30.27,29.72,30.14,156665,29.477099242698,29.9018697746806,29.3585586291215,29.7734507766394,158593.746335405,0.0,1.0
2024-07-22,30.48,30.5,29.982,30.41,179547,30.1093158484395,30.129072617369,29.6173723020969,30.0401671571866,181757.452993859,0.0,1.0
2024-07-23,30.45,30.63,30.07,30.33,213571,30.0796806950454,30.2574916154102,29.7043020853864,29.9611400814689,216200.33190948,0.0,1.0
2024-07-24,29.67,30.52,29.65,30.18,80295,29.3091667067979,30.1488293862984,29.2894099378685,29.8129643144982,81283.5340503708,0.0,1.0
2024-07-25,29.8,30.423,29.61,29.62,22914,29.4375857048392,30.0530090569907,29.2498964000097,29.2597747844744,23196.1006193436,0.0,1.0
2024-07-26,30.08,30.38,29.96,30.18,22933,29.7141804698511,30.0105320037924,29.5956398562746,29.8129643144982,23215.3345336216,0.0,1.0
2024-07-29,29.89,30.3,29.52,30.21,247222,29.5264911650216,29.9315049280747,29.1609909398273,29.8425994678923,250265.618718485,0.0,1.0
2024-07-30,29.53,30.01,29.28,29.9,39828,29.170869324292,29.6450317785981,28.9239097126742,29.5363695494863,40318.3335719305,0.0,1.0
2024-07-31,30.06,30.72,29.85,29.85,37286,29.6944237009217,30.3463970755926,29.4869776271627,29.4869776271627,37745.0383037813,0.0,1.0
2024-08-01,29.3363,30.57,29.145,30.26,18163,28.9795250172105,30.1982213086219,28.7905515224006,29.8919913902159,18386.6097385501,0.0,1.0
2024-08-02,28.08,28.575,27.9571,28.55,48382,27.7385035769089,28.2274836079121,27.6170982318376,28.2027876467503,48977.6442421698,0.0,1.0
2024-08-05,27.18,27.73,26.135,26.26,172233,26.8494489750849,27.392760120644,25.8171577985226,25.9406376043314,174353.408308082,0.0,1.0
2024-08-06,27.43,27.82,27.11,27.64,173497,27.0964085867026,27.4816655808264,26.7803002838319,27.3038546604616,175632.969763213,0.0,1.0
2024-08-07,26.98,28.14,26.92,27.89,40662,26.6518812857906,27.7977738836971,26.5926109790024,27.5508142720794,41162.6011776098,0.0,1.0
2024-08-08,27.92,28.1382,27.16,27.26,39221,27.5804494254735,27.7959957744935,26.8296922061554,26.9284760508026,39703.8606263103,0.0,1.0
2024-08-09,27.37,27.9,27.16,27.9,39609,27.0371382799144,27.5606926565441,26.8296922061554,27.5606926565441,40096.6374020939,0.0,1.0
2024-08-12,26.84,27.33,26.74,27.33,162034,26.5135839032847,26.9976247420555,26.4148000586376,26.9976247420555,164028.845585874,0.0,1.0
2024-08-13,28.0,28.07,27.14,27.14,80061,27.6594765011912,27.7286251924442,26.809935437226,26.809935437226,81046.6532113671,0.0,1.0
2024-08-14,27.51,28.17,27.44,28.17,28367,27.1754356624203,27.8274090370913,27.1062869711674,27.8274090370913,28716.2340171476,0.0,1.0
2024-08-15,28.24,28.45,27.89,27.89,25766,27.8965577283442,28.1040038021032,27.5508142720794,27.5508142720794,26083.2123836086,0.0,1.0
2024-08-16,28.2,28.35,27.97,28.11,52182,27.8570441904854,28.0052199574561,27.629841347797,27.768138730303,52824.4270977824,0.0,1.0
2024-08-19,28.71,28.78,28.1916,28.28,55086,28.3608417981857,28.4299904894386,27.848746347535,27.9360712662031,55764.1790484926,0.0,1.0
2024-08-20,28.15,28.745,28.15,28.71,12178,27.8076522681618,28.3954161438122,27.8076522681618,28.3608417981857,12327.9267409604,0.0,1.0
2024-08-21,28.69,28.69,28.3,28.32,63290,28.3410850292562,28.3410850292562,27.9558280351325,27.9755848040619,64069.1807715047,0.0,1.0
2024-08-22,28.2,28.71,28.1,28.71,57107,27.8570441904854,28.3608417981857,27.7582603458383,28.3608417981857,57810.0601409118,0.0,1.0
2024-08-23,29.57,29.61,28.4,28.4,26967,29.2103828621508,29.2498964000097,28.0546118797796,28.0546118797796,27298.9982282377,0.0,1.0
2024-08-26,29.6,30.14,29.55,29.83,86271,29.240018015545,29.7734507766394,29.1906260932214,29.4672208582333,87333.1062464601,0.0,1.0
2024-08-27,29.27,29.39,28.96,29.39,28467,28.9140313282095,29.032571941786,28.6078014098034,29.032571941786,28817.4651449268,0.0,1.0
2024-08-28,28.65,29.155,28.46,29.15,11613,28.3015714913974,28.8004299068653,28.1138821865679,28.795490714633,11755.9708690075,0.0,1.0
2024-08-29,28.87,29.35,28.68,28.8,13702,28.518895949621,28.9930584039272,28.3312066447915,28.4497472583681,13870.6891283166,0.0,1.0
2024-08-30,28.88,29.0909,28.68,29.06,72887,28.5287743340858,28.7371094624465,28.3312066447915,28.7065852544506,73784.3321044817,0.0,1.0
2024-09-03,27.53,28.7,27.46,28.7,38080,27.1951924313498,28.350963413721,27.1260437400968,28.350963413721,38548.8134583487,0.0,1.0
2024-09-04,27.92,28.105,27.41,27.41,10618,27.5804494254735,27.7631995380706,27.0766518177732,27.0766518177732,10748.7211476037,0.0,1.0
2024-09-05,27.88,28.2,27.77,28.04,119177,27.5409358876146,27.8570441904854,27.4322736585028,27.69899003905,120644.221153509,0.0,1.0
2024-09-06,26.72,27.82,26.7,27.82,52744,26.3950432897082,27.4816655808264,26.3752865207787,27.4816655808264,53393.3460359019,0.0,1.0
2024-09-09,26.45,27.05,26.45,27.01,189121,26.128326909161,26.7210299770436,26.128326909161,26.6815164391848,191449.321167446,0.0,1.0
2024-09-10,26.7641,26.77,26.23,26.53,23160,26.4386069651975,26.4444352120317,25.9110024509373,26.2073539848786,23445.1291936806,0.0,1.0
2024-09-11,28.26,28.29,27.25,27.29,30851,27.9163144972737,27.9459496506678,26.9185976663378,26.9581112041967,31230.8152311848,0.0,1.0
2024-09-12,28.18,28.39,27.85,28.18,114406,27.837287421556,28.0447334953149,27.5113007342205,27.837287421556,115814.48404716,0.0,1.0
2024-09-13,28.51,28.75,28.39,28.48,104072,28.1632741088914,28.4003553360445,28.0447334953149,28.1336389554973,105353.25930245,0.0,1.0
2024-09-16,28.52,28.73,28.08,28.58,205802,28.1731524933562,28.3805985671151,27.7385035769089,28.2324228001444,208335.685592308,0.0,1.0
2024-09-17,29.0,29.26,28.68,28.68,14870,28.6473149476623,28.9041529437448,28.3312066447915,28.3312066447915,15053.0687007785,0.0,1.0
2024-09-18,28.85,29.87,28.79,28.95,60682,28.4991391806916,29.5067343960922,28.4398688739034,28.5979230253387,61429.0729590211,0.0,1.0
2024-09-19,28.9804,29.57,28.93,29.57,8610,28.7215608852991,29.3058948592253,28.6716110340679,29.3058948592253,8687.59344230889,0.09476,1.0
2024-09-20,28.64,28.94,28.4,28.94,179765,28.3842011757935,28.681521718836,28.1463447413594,28.681521718836,181385.044733642,0.0,1.0
2024-09-23,28.87,28.9183,28.5,28.68,56132,28.6121469254594,28.6600155328893,28.2454515890403,28.4238439148658,56637.8623813802,0.0,1.0
2024-09-24,29.06,29.25,28.9207,29.18,47488,28.800449936053,28.9887529466466,28.6623940972336,28.91937815327,47915.9625305883,0.0,1.0
2024-09-25,28.49,28.97,28.48,28.97,24292,28.2355409042722,28.7112537731403,28.2256302195041,28.7112537731403,24510.9198490787,0.0,1.0
2024-09-26,29.14,29.48,28.94,28.99,15549,28.8797354141977,29.2166986963126,28.681521718836,28.7310751426764,15689.1278088805,0.0,1.0
2024-09-27,29.79,30.0,29.44,29.44,80483,29.5239299241232,29.7320543042529,29.1770559572402,29.1770559572402,81208.3139392969,0.0,1.0
2024-09-30,29.41,29.83,29.28,29.58,23539,29.147323902936,29.5635726631955,29.0184850009509,29.3158055439934,23751.133802382,0.0,1.0
2024-10-01,28.71,29.31,28.43,29.31,180816,28.4535759691701,29.0482170552551,28.1760767956637,29.0482170552551,182445.516360572,0.0,1.0
2024-10-02,28.39,28.54,28.21,28.54,55118,28.1364340565914,28.2850943281126,27.9580417307658,28.2850943281126,55614.7241989758,0.0,1.0
2024-10-03,28.11,28.27,27.96,28.18,21931,27.858934883085,28.0175058393744,27.7102746115637,27.9283096764616,22128.6424835397,0.0,1.0
2024-10-04,28.61,28.7,28.32,28.49,16510,28.3544691214892,28.443665284402,28.0670592632148,28.2355409042722,16658.7883545319,0.0,1.0
2024-10-07,28.85,29.13,28.59,28.92,22830,28.5923255559232,28.8698247294296,28.3346477519531,28.6617003492998,23035.7442843104,0.0,1.0
2024-10-08,28.44,28.71,28.3,28.71,15747,28.1859874804318,28.4535759691701,28.0472378936786,28.4535759691701,15888.9121876932,0.0,1.0
2024-10-09,28.93,29.13,28.68,28.85,77740,28.6716110340679,28.8698247294296,28.4238439148658,28.5923255559232,78440.5939843315,0.0,1.0
2024-10-10,28.24,28.74,28.1796,28.74,83609,27.9877737850701,28.4833080234743,27.9279132490709,28.4833080234743,84362.4854957032,0.0,1.0
2024-10-11,28.76,28.8,28.06,28.06,153846,28.5031293930105,28.5427721320828,27.8093814592446,27.8093814592446,155232.462337451,0.0,1.0
2024-10-14,28.6217,28.76,28.46,28.76,22459,28.3660646226679,28.5031293930105,28.205808849968,28.5031293930105,22661.4008270401,0.0,1.0
2024-10-15,28.35,28.655,28.25,28.59,204002,28.096791317519,28.3990672029456,27.9976844698382,28.3346477519531,205840.46892194,0.0,1.0
2024-10-16,29.12,29.13,28.53,28.56,59043,28.8599140446615,28.8698247294296,28.2751836433446,28.3049156976488,59575.0963547323,0.0,1.0
2024-10-17,28.33,29.02,28.33,29.02,506146,28.0769699479829,28.7608071969807,28.0769699479829,28.7608071969807,510707.39494203,0.0,1.0
2024-10-18,28.5,28.52,28.23,28.44,130862,28.2454515890403,28.2652729585765,27.977863100302,28.1859874804318,132041.330202953,0.0,1.0
2024-10-21,28.14,28.46,27.91,28.33,37307,27.8886669373893,28.205808849968,27.6607211877233,28.0769699479829,37643.2112139626,0.0,1.0
2024-10-22,28.14,28.1993,27.751,28.09,60730,27.8886669373893,27.947437298064,27.5031412999108,27.8391135135488,61277.2996226967,0.0,1.0
2024-10-23,27.39,27.78,27.1601,27.65,22507,27.1453655797829,27.5318822857382,26.9175189369647,27.4030433837531,22709.833403722,0.0,1.0
2024-10-24,27.73,27.9,27.42,27.67,1343541,27.4823288618978,27.6508105029552,27.1750976340872,27.4228647532893,1355649.0105776,0.0,1.0
2024-10-25,27.92,28.09,27.73,27.8,68113,27.6706318724914,27.8391135135488,27.4823288618978,27.5517036552744,68726.8353235757,0.0,1.0
2024-10-28,28.27,28.64,28.24,28.24,67560,28.0175058393744,28.3842011757935,27.9877737850701,27.9877737850701,68168.8516797199,0.0,1.0
2024-10-29,27.65,28.16,27.65,28.16,10375,27.4030433837531,27.9084883069254,27.4030433837531,27.9084883069254,10468.4996473815,0.0,1.0
2024-10-30,27.55,27.8954,27.42,27.42,27166,27.3039365360723,27.6462515879619,27.1750976340872,27.1750976340872,27410.8203779052,0.0,1.0
2024-10-31,27.79,28.11,27.73,27.78,253436,27.5417929705063,27.858934883085,27.4823288618978,27.5318822857382,255719.968832172,0.0,1.0
2024-11-01,27.94,28.3,27.83,27.98,10543,27.6904532420276,28.0472378936786,27.5814357095786,27.7300959810999,10638.013665768,0.0,1.0
2024-11-04,28.79,29.05,28.08,28.08,14942,28.5328614473147,28.7905392512849,27.8292028287808,27.8292028287808,15076.6575162578,0.0,1.0
2024-11-05,29.26,29.27,28.58,28.58,25287,28.9986636314147,29.0085743161828,28.324737067185,28.324737067185,25514.8868032132,0.0,1.0
2024-11-06,27.65,27.8415,26.9,27.83,135134,27.4030433837531,27.5928329970619,26.6597420261468,27.5814357095786,136351.829527639,0.0,1.0
2024-11-07,27.66,27.905,27.36,27.67,132871,27.4129540685212,27.6557658453393,27.1156335254787,27.4228647532893,134068.435339492,0.0,1.0
2024-11-08,27.64,27.64,27.3192,27.52,182749,27.393132698985,27.393132698985,27.0751979316249,27.274204481768,184395.936584032,0.0,1.0
2024-11-11,28.08,28.14,27.845,27.85,42443,27.8292028287808,27.8886669373893,27.5963017367308,27.6012570791148,42825.4969189217,0.0,1.0
2024-11-12,26.9,27.76,26.8201,27.76,76031,26.6597420261468,27.5120609162021,26.5805556548498,27.5120609162021,76716.1924520544,0.0,1.0
2024-11-13,27.08,27.6104,26.94,27.16,84244,26.8381343519723,27.3637970720715,26.6993847652191,26.917419830117,85003.2081247238,0.0,1.0
2024-11-14,26.9,27.27,26.73,27.08,61308,26.6597420261468,27.0264373625659,26.4912603850894,26.8381343519723,61860.5085669076,0.0,1.0
2024-11-15,26.37,27.03,26.37,26.9,311050,26.1344757334383,26.7885809281319,26.1344757334383,26.6597420261468,313853.187018605,0.0,1.0
2024-11-18,26.58,26.88,26.34,26.51,643997,26.3426001135681,26.6399206566106,26.1047436791341,26.2732253201915,649800.710112266,0.0,1.0
2024-11-19,26.56,26.6575,26.25,26.4,195530,26.3227787440319,26.4194079205208,26.0155475162213,26.1642077877426,197292.119137591,0.0,1.0
2024-11-20,26.6,26.76,26.42,26.43,44290,26.3624214831043,26.5209924393936,26.1840291572788,26.1939398420468,44689.1421091592,0.0,1.0
2024-11-21,26.84,27.05,26.56,26.71,34521,26.6002779175383,26.8084022976681,26.3227787440319,26.4714390155532,34832.1037423862,0.0,1.0
2024-11-22,27.23,27.37,26.82,26.82,208280,26.9867946234936,27.1255442102468,26.5804565480021,26.5804565480021,210157.02231871,0.0,1.0
2024-11-25,28.15,28.3871,27.71,27.71,132981,27.8985776221573,28.1335599580086,27.4625074923616,27.4625074923616,134179.426661055,0.0,1.0
2024-11-26,27.54,27.96,27.5301,27.96,33738,27.2940258513042,27.7102746115637,27.2842142733838,27.7102746115637,34042.0473352634,0.0,1.0
2024-11-27,27.95,28.265,27.75,27.75,12837,27.7003639267957,28.0125504969903,27.502150231434,27.502150231434,12952.6872263553,0.0,1.0
2024-11-29,28.15,28.29,27.96,28.08,796705,27.8985776221573,28.0373272089105,27.7102746115637,27.8292028287808,803884.916777552,0.0,1.0
2024-12-02,28.48,28.55,27.99,28.25,62363,28.2256302195041,28.2950050128807,27.740006665868,27.9976844698382,62925.0162418944,0.0,1.0
2024-12-03,27.76,28.29,27.71,28.29,61559,27.5120609162021,28.0373272089105,27.4625074923616,28.0373272089105,62113.770582473,0.0,1.0
2024-12-04,27.41,27.86,27.2982,27.81,88307,27.1651869493191,27.6111677638829,27.0543854936119,27.5616143400425,89102.8239384405,0.0,1.0
2024-12-05,27.3006,27.81,27.2877,27.48,78916,27.0567640579563,27.5616143400425,27.0439792746054,27.2345617426957,79627.192113037,0.0,1.0
2024-12-06,27.55,27.7,27.35,27.54,65855,27.3039365360723,27.4525968075936,27.1057228407106,27.2940258513042,66448.4861954997,0.0,1.0
2024-12-09,28.32,28.86,27.78,27.78,45292,28.0670592632148,28.6022362406913,27.5318822857382,27.5318822857382,45700.1721473931,0.0,1.0
2024-12-10,27.77,28.12,27.71,28.12,32908,27.5219716009701,27.8688455678531,27.4625074923616,27.8688455678531,33204.5673634729,0.0,1.0
2024-12-11,27.89,27.95,27.35,27.94,28901,27.6408998181872,27.7003639267957,27.1057228407106,27.6904532420276,29161.4562225516,0.0,1.0
2024-12-12,27.36,27.72,27.35,27.72,427358,27.1156335254787,27.4724181771297,27.1057228407106,27.4724181771297,431209.356366811,0.0,1.0
2024-12-13,27.46,27.465,26.996,27.32,423694,27.2147403731595,27.2196957155436,26.7548845999204,27.0759907864063,427512.336346763,0.0,1.0
2024-12-16,27.53,27.67,27.2,27.33,133420,27.2841151665361,27.4228647532893,26.9570625691893,27.0859014711744,134622.382935291,0.0,1.0
2024-12-17,27.42,27.7072,27.165,27.41,54207,27.1750976340872,27.4597325006266,26.922375172501,27.1651869493191,54695.5142540347,0.0,1.0
2024-12-18,26.08,27.7194,25.95,27.4,49279,25.8470658751639,27.4718235360436,25.7182269731788,27.155276264551,49723.1030480302,0.0,1.0
2024-12-19,25.645,26.42,25.613,26.24,147315,25.5259795100475,26.2973826732484,25.4941280245992,26.1182180676017,148001.888566625,0.11102,1.0
2024-12-20,26.23,26.65,25.4,25.4,481954,26.1082644783991,26.526315224908,25.282116574584,25.282116574584,484201.21645616,0.0,1.0
2024-12-23,26.6,26.62,26.22,26.24,322733,26.476547278895,26.4964544573002,26.0983108891965,26.1182180676017,324237.813547654,0.0,1.0
2024-12-24,26.9448,27.019625,26.45,26.62,20801,26.8197470346004,26.8942247658088,26.3272434408562,26.4964544573002,20897.9892344593,0.0,1.0
2024-12-26,27.04,27.18,26.6401,26.74,167458,26.9145052038091,27.0538554526454,26.5164611715974,26.6158975277313,168238.809731459,0.0,1.0
2024-12-27,26.68,27.11,26.3891,26.81,135424,26.5561759925158,26.9841803282272,26.2666260826124,26.6855726521495,136055.44416554,0.0,1.0
2024-12-30,26.26,26.38,25.89,26.32,144313,26.1381252460069,26.257568316438,25.769842445511,26.1978467812225,144985.8910818,0.0,1.0
2024-12-31,26.04,26.79,25.975,26.48,58684,25.9191462835499,26.6656654737443,25.854447953733,26.3571042084639,58957.6270484595,0.0,1.0
2025-01-02,26.71,26.93,26.15,26.15,57152,26.5860367601236,26.8050157225806,26.0286357647784,26.0286357647784,57418.4837617332,0.0,1.0
2025-01-03,27.8,27.84,26.84,26.84,130350,27.6709779832061,27.7107923400165,26.7154334197573,26.7154334197573,130957.7855253,0.0,1.0
2025-01-06,28.03,28.64,28.005,28.3,22149,27.8999105348657,28.5070794762238,27.8750265618592,28.1686574433357,22252.2745807431,0.0,1.0
2025-01-07,28.09,28.6592,27.9,28.19,13737,27.9596320700813,28.5261903674928,27.770513875232,28.0591679621072,13801.0517818262,0.0,1.0
2025-01-08,27.13,27.71,26.94,27.71,222659,27.0040875066324,27.5813956803828,26.8149693117832,27.5813956803828,223697.196526872,0.0,1.0
2025-01-10,26.82,26.94,26.41,26.74,335042,26.6955262413521,26.8149693117832,26.2874290840458,26.6158975277313,336604.206965612,0.0,1.0
2025-01-13,26.6,26.61,25.98,26.44,44141,26.476547278895,26.4865008680976,25.8594247483343,26.3172898516536,44346.8171144785,0.0,1.0
2025-01-14,26.47,27.2551,26.43,26.95,55115,26.3471506192613,27.1286069075568,26.307336262451,26.8249229009858,55371.9858015107,0.0,1.0
2025-01-15,26.91,27.19,26.86,27.11,97724,26.7851085441754,27.063809041848,26.7353405981624,26.9841803282272,98179.6596292628,0.0,1.0
2025-01-16,27.26,27.34,26.84,26.87,104303,27.1334841662661,27.2131128798869,26.7154334197573,26.745294187365,104789.335662795,0.0,1.0
2025-01-17,27.1,27.56,27.08,27.52,19754,26.9742267390246,27.4320918423439,26.9543195606195,27.3922774855335,19846.1073668337,0.0,1.0
2025-01-21,26.37,27.02,26.2675,27.02,42809,26.2476147272354,26.8945980254039,26.1455904379089,26.8945980254039,43008.6063717113,0.0,1.0
2025-01-22,25.47,26.22,25.47,26.22,92914,25.3517916990021,26.0983108891965,25.3517916990021,26.0983108891965,93347.2319470482,0.0,1.0
2025-01-23,25.98,25.98,25.23,25.32,99826,25.8594247483343,25.8594247483343,25.1129055581399,25.2024878609632,100291.460666272,0.0,1.0
2025-01-24,25.97,26.31,25.9013,26.0,139965,25.8494711591317,26.1878931920199,25.7810900013099,25.8793319267395,140617.617576131,0.0,1.0
2025-01-27,25.7,26.05,25.48,25.62,110192,25.5807242506617,25.9290998727525,25.3617452882047,25.501095537041,110705.794419669,0.0,1.0
2025-01-28,25.04,25.59,24.8022,25.59,46621,24.9237873632907,25.4712347694332,24.687091012053,25.4712347694332,46838.3806595704,0.0,1.0
2025-01-29,25.34,25.61,25.08,25.46,42785,25.2223950393684,25.4911419478384,24.963601720101,25.3418381097995,42984.4944664362,0.0,1.0
2025-01-30,25.76,26.0,25.57,25.66,85739,25.6404457858773,25.8793319267395,25.4513275910281,25.5409098938514,86138.7769325178,0.0,1.0
2025-01-31,25.74,26.36,25.69,25.77,102198,25.6205386074721,26.2376611380328,25.5707706614592,25.6503993750799,102674.520637626,0.0,1.0
2025-02-03,25.14,25.54,24.86,24.95,47088,25.0233232553166,25.4214668234203,24.744622757644,24.8342050604673,47307.5581497148,0.0,1.0
2025-02-04,25.58,25.75,25.06,25.22,179461,25.4612811802306,25.6304921966747,24.9436945416959,25.1029519689373,180297.776357161,0.0,1.0
2025-02-05,25.32,25.83,25.32,25.68,31705,25.2024878609632,25.7101209102954,25.2024878609632,25.5608170722566,31852.8315311058,0.0,1.0
2025-02-06,25.73,25.89,25.435,25.5,27287,25.6105850182695,25.769842445511,25.3169541367931,25.3816524666099,27414.2316350507,0.0,1.0
2025-02-07,25.24,25.81,25.09,25.64,1003009,25.1228591473425,25.6902137318903,24.9735553093036,25.5210027154462,1007685.74991903,0.0,1.0
2025-02-10,25.11,25.38,25.11,25.35,46518,24.9934624877088,25.2622093961788,24.9934624877088,25.232348628571,46734.9003994316,0.0,1.0
2025-02-11,24.51,24.87,24.5,24.83,28475,24.3962471355533,24.7545763468466,24.3862935463507,24.7147619900362,28607.7709461673,0.0,1.0
2025-02-12,24.63,24.82,24.25,24.3,222089,24.5156902059844,24.7048084008336,24.1374538162859,24.1872217622989,223124.538776589,0.0,1.0
2025-02-13,25.1469,25.25,24.71,24.71,17035,25.0301912318664,25.1328127365451,24.5953189196051,24.5953189196051,17114.4294317106,0.0,1.0
2025-02-14,25.3613,25.65,25.2313,25.35,17716,25.24359618437,25.5309563046488,25.1141995247363,25.232348628571,17798.6047438911,0.0,1.0
2025-02-18,25.83,25.83,25.33,25.33,29916,25.7101209102954,25.7101209102954,25.2124414501658,25.2124414501658,30055.4899253922,0.0,1.0
2025-02-19,25.74,26.21,25.7,25.92,17171,25.6205386074721,26.0883572999939,25.5807242506617,25.7997032131188,17251.0635616028,0.0,1.0
2025-02-20,25.79,25.88,25.435,25.76,25685,25.6703065534851,25.7598888563084,25.3169541367931,25.6404457858773,25804.7619579388,0.0,1.0
2025-02-21,25.07,25.8,24.9817,25.77,17050,24.9536481308984,25.6802601426877,24.8657579382396,25.6503993750799,17129.4993725076,0.0,1.0
2025-02-24,24.7,25.11,24.66,25.11,223942,24.5853653304025,24.9934624877088,24.5455509735922,24.9934624877088,224986.178796369,0.0,1.0
2025-02-25,24.66,25.02,24.49,24.78,269761,24.5455509735922,24.9038801848855,24.3763399571481,24.6649940440233,271018.819954664,0.0,1.0
2025-02-26,24.6,25.1,24.54,24.69,156848,24.4858294383766,24.9835088985062,24.4261079031611,24.5754117411999,157579.338274432,0.0,1.0
2025-02-27,24.06,24.7293,24.02,24.65,71527,23.9483356214366,24.6145293467661,23.9085212646263,24.5355973843896,71860.510358789,0.0,1.0
2025-02-28,23.86,23.98,23.6,23.98,57339,23.7492638373848,23.8687069078159,23.4904705181174,23.8687069078159,57606.355690335,0.0,1.0
2025-03-03,22.84,23.92,22.728,23.92,36022,22.7339977387204,23.8089853726004,22.6225175396514,23.8089853726004,36189.9604924615,0.0,1.0
2025-03-04,22.94,23.34,22.361,22.43,57947,22.8335336307463,23.23167719885,22.2572208159162,22.3259005814141,58217.1906239706,0.0,1.0
2025-03-05,23.37,23.4,22.85,23.03,140090,23.2615379664578,23.2913987340656,22.743951327923,22.9231159335697,140743.200416105,0.0,1.0
2025-03-06,23.0904,23.21,22.8019,22.91,21530,22.9832356123533,23.1022805392163,22.6960745638585,22.8036728631385,21630.3883571899,0.0,1.0
2025-03-07,23.53,23.65,22.98,22.98,95277,23.4207953936993,23.5402384641304,22.8733479875567,22.8733479875567,95721.2499539239,0.0,1.0
2025-03-10,23.19,23.715,22.97,23.28,119186,23.0823733608111,23.6049367939472,22.8633943983541,23.1719556636345,119741.730921507,0.0,1.0
2025-03-11,23.09,23.385,22.7,23.22,82414,22.9828374687852,23.2764683502617,22.5946474898841,23.1122341284189,82798.2733891989,0.0,1.0
2025-03-12,23.11,23.41,22.95,23.37,48166,23.0027446471904,23.3013523232682,22.8434872199489,23.2615379664578,48390.584561654,0.0,1.0
2025-03-13,22.76,23.26,22.59,23.01,20172,22.6543690250997,23.1520484852293,22.4851580086556,22.9032087551645,20266.0563837081,0.0,1.0
2025-03-14,23.05,23.1401,22.88,23.03,60194,22.9430231119748,23.0327049506902,22.7738120955308,22.9231159335697,60474.6677553503,0.0,1.0
2025-03-17,23.62,23.75,23.07,23.07,32881,23.5103776965226,23.6397743561563,22.96293029038,22.96293029038,33034.3148895848,0.0,1.0
2025-03-18,23.38,23.56,23.35,23.5,115108,23.2714915556604,23.450656161307,23.2416307880526,23.3909346260915,115644.716350182,0.0,1.0
2025-03-19,23.73,23.854,23.44,23.44,55145,23.6198671777511,23.7432916838632,23.3312130908759,23.3312130908759,55402.1256831044,0.0,1.0
2025-03-20,23.53,23.79,23.47,23.48,11941,23.4307489829019,23.6896522865803,23.3710020666684,23.3809598860406,11991.5812424534,0.01,1.0
2025-03-21,23.78,23.82,23.24,23.35,321868,23.6796944672081,23.7195257446971,23.1419722211066,23.2515082342014,323231.410379867,0.0,1.0
2025-03-24,23.94,24.33,23.92,23.98,115067,23.8390195771641,24.2273745326818,23.8191039384196,23.8788508546531,115554.415779699,0.0,1.0
2025-03-25,24.1,24.17,23.93,23.93,59615,23.99834468712,24.0680494227258,23.8290617577918,23.8290617577918,59867.5249785496,0.0,1.0
2025-03-26,23.52,24.15,23.41,24.15,20961,23.4207911635296,24.0481337839813,23.3112551504349,24.0481337839813,21049.7893328085,0.0,1.0
2025-03-27,23.67,23.88,23.47,23.47,148785,23.5701584541133,23.7792726609306,23.3710020666684,23.3710020666684,149415.242874,0.0,1.0
2025-03-28,23.06,23.48,22.99,23.48,15017,22.9627314724061,23.3809598860406,22.8930267368004,23.3809598860406,15080.6109637319,0.0,1.0
2025-03-31,22.92,23.04,22.31,22.66,43463,22.8233220011947,22.9428158336617,22.2158950194875,22.5644186975162,43647.1062340467,0.0,1.0
2025-04-01,23.26,23.46,22.75,22.91,47360,23.1618878598511,23.3610442472961,22.6540390718664,22.8133641818224,47560.6136540151,0.0,1.0
2025-04-02,23.48,23.52,22.96,22.96,36925,23.3809598860406,23.4207911635296,22.8631532786837,22.8631532786837,37081.4117224346,0.0,1.0
2025-04-03,22.62,22.93,22.46,22.71,25649,22.5245874200272,22.8332798205669,22.3652623100712,22.6142077943774,25757.6473735606,0.0,1.0
2025-04-04,21.42,21.92,20.82,21.92,68583,21.3296490953573,21.8275400639698,20.7321799330224,21.8275400639698,68873.5128005345,0.0,1.0
2025-04-07,21.3,22.31,20.53,20.63,126267,21.2101552628903,22.2158950194875,20.4434031712272,20.5429813649496,126801.858197878,0.0,1.0
2025-04-08,20.2,22.0,19.925,22.0,159639,20.1147951319429,21.9072026189478,19.8409550992061,21.9072026189478,160315.219660332,0.0,1.0
2025-04-09,22.12,22.24,19.975,20.06,159871,22.0266964514147,22.1461902838817,19.8907441960673,19.9753856607315,160548.202396137,0.0,1.0
2025-04-10,21.26,21.5776,20.64,21.55,20209,21.1703239854013,21.486584328664,20.5529391843219,21.4591007471966,20294.6039133022,0.0,1.0
2025-04-11,21.67,21.69,20.97,21.21,43131,21.5785945796635,21.598510218408,20.8815472236061,21.1205348885401,43313.6999052222,0.0,1.0
2025-04-14,21.98,22.16,21.69,21.99,51872,21.8872869802033,22.0665277289037,21.598510218408,21.8972447995755,52091.7261710528,0.0,1.0
2025-04-15,21.75,22.17,21.66,21.93,59432,21.6582571346415,22.076485548276,21.5686367602913,21.837497883342,59683.749803324,0.0,1.0
2025-04-16,21.452,21.89,21.2805,21.86,5256,21.3615141173485,21.797666605853,21.1907375151144,21.7677931477363,5278.26404910268,0.0,1.0
2025-04-17,21.85,21.87,21.57,21.61,104718,21.757835328364,21.7777509671085,21.4790163859411,21.51884766343,105161.578138115,0.0,1.0
2025-04-21,21.24,21.56,20.92,21.56,29255,21.1504083466568,21.4690585665688,20.8317581267449,21.4690585665688,29378.9221378423,0.0,1.0
2025-04-22,21.88,22.12,21.52,21.52,92762,21.7877087864808,22.0266964514147,21.4292272890798,21.4292272890798,93154.9333567089,0.0,1.0
2025-04-23,21.83,22.42,21.76,22.34,30561,21.7379196896195,22.3254310325822,21.6682149540138,22.2457684776042,30690.4542626764,0.0,1.0
2025-04-24,22.39,22.41,21.79,21.79,13114,22.2955575744655,22.31547321321,21.6980884121305,21.6980884121305,13169.5499885716,0.0,1.0
2025-04-25,22.9658,22.97,22.27,22.27,10543,22.8689288139196,22.8731110980559,22.1760637419985,22.1760637419985,10587.6594120414,0.0,1.0
2025-04-28,23.27,23.4,23.02,23.06,17944,23.1718456792234,23.3012973310626,22.9229001949172,22.9627314724061,18020.0095314114,0.0,1.0
2025-04-29,23.2746,23.35,23.06,23.26,8342,23.1764262761346,23.2515082342014,22.9627314724061,23.1618878598511,8377.33612968314,0.0,1.0
2025-04-30,22.69,22.76,22.3,22.76,236261,22.5942921556329,22.6639968912387,22.2059372001152,22.6639968912387,237261.785103701,0.0,1.0
2025-05-01,22.79,23.1,22.75,22.93,7314,22.6938703493554,23.0025627498951,22.6540390718664,22.8332798205669,7344.98159344312,0.0,1.0
2025-05-02,23.04,23.27,22.95,23.16,26321,22.9428158336617,23.1718456792234,22.8531954593114,23.0623096661286,26432.4939186513,0.0,1.0
2025-05-05,22.52,22.88,22.48,22.88,12142,22.4250092263047,22.7834907237057,22.3851779488157,22.7834907237057,12193.4326644225,0.0,1.0
2025-05-06,22.65,22.9858,22.53,22.53,18379,22.5544608781439,22.8888444526641,22.434967045677,22.434967045677,18456.8521610461,0.0,1.0
2025-05-07,22.77,23.015,22.62,22.76,104627,22.6739547106109,22.917921285231,22.5245874200272,22.6639968912387,105070.192668468,0.0,1.0
2025-05-08,23.5,23.61,22.84,23.14,173307,23.4008755247851,23.5104115378798,22.7436594462167,23.0423940273841,174041.116354231,0.0,1.0
2025-05-09,24.15,24.175,23.49,23.49,45161,24.0481337839813,24.0730283324119,23.3909177054129,23.3909177054129,45352.2988435171,0.0,1.0
2025-05-12,25.01,25.285,24.85,25.06,15226,24.9045062499947,25.1783462827315,24.7451811400387,24.9542953468559,15290.4962731426,0.0,1.0
2025-05-13,26.05,26.17,25.46,25.46,26588,25.9401194647086,26.0596132971756,25.3526081217459,25.3526081217459,26700.6249120133,0.0,1.0
2025-05-14,26.24,26.34,25.92,26.04,164063,26.1293180327813,26.2288962265038,25.8106678128694,25.9301616453363,164757.959415512,0.0,1.0
2025-05-15,26.36,26.37,25.85,25.95,265366,26.2488118652483,26.2587696846206,25.7409630772636,25.8405412709861,266490.071852013,0.0,1.0
2025-05-16,26.5,26.535,26.24,26.45,85138,26.3882213364598,26.4230737042627,26.1293180327813,26.3384322395986,85498.6386249056,0.0,1.0
2025-05-19,25.92,25.99,25.63,25.85,79216,25.8106678128694,25.8803725484751,25.5218910510741,25.7409630772636,79551.5534462932,0.0,1.0
2025-05-20,26.16,26.44,25.93,25.93,65421,26.0496554778033,26.3284744202263,25.8206256322416,25.8206256322416,65698.1187892593,0.0,1.0
2025-05-21,25.31,25.74,25.12,25.74,40512,25.2032408311622,25.6314270641689,25.0140422630894,25.6314270641689,40683.6060040425,0.0,1.0
2025-05-22,24.35,24.525,24.045,24.29,64685,24.2472901714263,24.4215520104406,23.9435766805727,24.1875432551928,64959.0011446359,0.0,1.0
2025-05-23,24.51,24.57,24.02,24.02,48136,24.4066152813823,24.4663621976157,23.9186821321421,23.9186821321421,48339.9007358459,0.0,1.0
2025-05-27,24.81,24.85,24.55,24.85,21608,24.7053498625497,24.7451811400387,24.4464465588712,24.7451811400387,21699.5299796444,0.0,1.0
2025-05-28,24.68,24.9,24.65,24.9,61947,24.5758982107105,24.7949702369,24.5460247525937,24.7949702369,62209.4031677632,0.0,1.0
2025-05-29,24.48,24.81,24.38,24.8,26719,24.3767418232655,24.7053498625497,24.277163629543,24.6953920431775,26832.1798188688,0.0,1.0
2025-05-30,24.3,24.55,24.19,24.2,37340,24.197501074565,24.4464465588712,24.0879650614703,24.0979228808425,37498.1696334654,0.0,1.0
2025-06-02,23.97,24.29,23.82,24.29,11287,23.8688930352808,24.1875432551928,23.7195257446971,24.1875432551928,11334.8109441062,0.0,1.0
2025-06-03,24.73,24.838,23.98,23.98,7890,24.6256873075717,24.733231756792,23.8788508546531,23.8788508546531,7923.4214892352,0.0,1.0
2025-06-04,24.64,24.79,24.45,24.77,13147,24.5360669332215,24.6854342238052,24.3468683651488,24.6655185850607,13202.6897742681,0.0,1.0
2025-06-05,24.35,24.57,24.1432,24.57,6613,24.2472901714263,24.4663621976157,24.0413624668082,24.4663621976157,6641.01220637671,0.0,1.0
2025-06-06,24.73,24.75,24.58,24.63,313611,24.6256873075717,24.6456029463162,24.476320016988,24.5261091138492,314939.434304251,0.0,1.0
2025-06-09,25.22,25.42,24.82,24.94,68330,25.1136204568119,25.3127768442569,24.715307681922,24.834801514389,68619.4411101953,0.0,1.0
2025-06-10,25.68,25.75,25.37,25.54,257024,25.5716801479354,25.6413848835411,25.2629877473957,25.4322706767239,258112.73572233,0.0,1.0
2025-06-11,25.77,25.8635,25.57,25.81,34413,25.6613005222856,25.7544061334162,25.4621441348406,25.7011317997746,34558.7710657859,0.0,1.0
2025-06-12,25.53,25.74,25.51,25.51,13296,25.4223128573516,25.6314270641689,25.4023972186072,25.4023972186072,13352.3209278671,0.0,1.0
2025-06-13,25.91,26.0,25.17,25.17,14116,25.8007099934971,25.8903303678474,25.0638313599507,25.0638313599507,14175.7943906266,0.0,1.0
2025-06-16,26.38,26.56,26.16,26.24,44955,26.2687275039928,26.4479682526933,26.0496554778033,26.1293180327813,45145.4262418971,0.0,1.0
2025-06-17,25.09,25.34,24.9748,25.15,44151,24.9841688049727,25.2331142892789,24.8694547258044,25.0439157212062,44338.0205540206,0.0,1.0
2025-06-18,25.305,25.48,25.11,25.11,44462,25.198261921476,25.3725237604904,25.0040844437172,25.0040844437172,44650.3379283112,0.0,1.0
2025-06-20,24.96,25.6,24.96,25.54,203549,24.878914654208,25.5168355427775,24.878914654208,25.4570304594741,204212.406795675,0.0243,1.0
2025-06-23,24.97,25.29,24.811,24.86,76308,24.8888821680919,25.2078426123766,24.730398697338,24.779239515369,76556.7029941899,0.0,1.0
2025-06-24,25.51,25.63,25.055,25.15,20238,25.4271279178224,25.5467380844292,24.973606036105,25.0682974180021,20303.9596791478,0.0,1.0
2025-06-25,25.31,25.53,25.13,25.53,6379,25.2277776401444,25.4470629455902,25.0483623902343,25.4470629455902,6399.7904335055,0.0,1.0
2025-06-26,26.05,26.075,25.58,25.58,13893,25.9653736675528,25.9902924522626,25.4969005150097,25.4969005150097,13938.2800584248,0.0,1.0
2025-06-27,25.72,26.18,25.426,26.18,11334,25.6364457093842,26.0949513480435,25.3434008011976,26.0949513480435,11370.9397669464,0.0,1.0
2025-06-30,25.8,25.95,25.5,25.71,12271,25.7161858204554,25.8656985287139,25.4171604039385,25.6264781955003,12310.9936368625,0.0,1.0
2025-07-01,26.05,26.36,25.28,25.62,12857,25.9653736675528,26.2743665979537,25.1978750984927,25.5367705705453,12898.9035277599,0.0,1.0
2025-07-02,26.59,26.8602,26.21,26.21,30646,26.5036194172833,26.7729416424262,26.1248538896952,26.1248538896952,30745.8814273725,0.0,1.0
2025-07-03,27.58,27.62,26.89,26.89,24159,27.4904032917892,27.5302733473247,26.8026448338002,26.8026448338002,24237.7390003227,0.0,1.0
2025-07-07,27.19,27.52,27.03,27.33,93616,27.1016702503172,27.4305982084858,26.9421900281748,27.2412154446917,93921.1132188507,0.0,1.0
2025-07-08,27.04,27.18,26.87,26.95,69943,26.9521575420587,27.0917027364333,26.7827098060324,26.8624499171036,70170.9581894771,0.0,1.0
2025-07-09,27.57,27.644,27.08,27.08,10895,27.4804357779053,27.5541953806461,26.9920275975943,26.9920275975943,10930.5089783731,0.0,1.0
2025-07-10,27.66,27.76,27.54,27.57,6450,27.5701434028603,27.6698185416993,27.4505332362536,27.4804357779053,6471.02183666883,0.0,1.0
2025-07-11,27.29,27.46,27.28,27.45,11213,27.2013453891561,27.3707931251824,27.1913778752722,27.3608256112985,11249.5454038089,0.0,1.0
2025-07-14,27.33,27.45,27.11,27.24,12113,27.2412154446917,27.3608256112985,27.021930139246,27.1515078197366,12152.4786833441,0.0,1.0
2025-07-15,27.4512,27.8,27.4365,27.63,10467,27.3620217129646,27.7096885972349,27.3473694675552,27.5402408612086,10501.1140409942,0.0,1.0
2025-07-16,27.22,27.62,26.93,27.62,21243,27.1315727919688,27.5302733473247,26.8425148893358,27.5302733473247,21312.2351746288,0.0,1.0
2025-07-17,27.98,28.2404,27.74,27.74,66113,27.8891038471451,28.1486579086817,27.6498835139315,27.6498835139315,66328.475455455,0.0,1.0
2025-07-18,28.43,28.61,28.11,28.18,52481,28.3376419719204,28.5170572218306,28.0186815276357,28.088454124823,52652.0460480956,0.0,1.0
2025-07-21,28.4966,28.9,28.42,28.74,21868,28.4040256143872,28.8061151244636,28.3276744580365,28.6466349023213,21939.272174306,0.0,1.0
2025-07-22,29.31,29.47,28.47,28.58,59215,29.2147831937034,29.3742634158458,28.377512027456,28.4871546801789,59407.9934974177,0.0,1.0
2025-07-23,28.995,29.38,28.84,29.38,15278,28.9008065063606,29.2845557908907,28.7463100411602,29.2845557908907,15327.7940497095,0.0,1.0
2025-07-24,28.6,29.11,28.481,28.98,12168,28.5070897079467,29.0154329160255,28.3884762927283,28.8858552355348,12207.6579393157,0.0,1.0
2025-07-25,28.7553,28.7553,28.61,28.74,2265,28.6618851985636,28.6618851985636,28.5170572218306,28.6466349023213,2272.38208683021,0.0,1.0
2025-07-28,28.46,28.87,28.3,28.78,10327,28.3675445135721,28.7762125828119,28.2080642914298,28.6865049578569,10360.6577530665,0.0,1.0
2025-07-29,27.7939,28.43,27.76,28.43,6144,27.7036084137657,28.3376419719204,27.6698185416993,28.3376419719204,6164.02452162686,0.0,1.0
2025-07-30,27.3754,27.72,27.24,27.71,10128,27.2864679577246,27.6299484861637,27.1515078197366,27.6199809722798,10161.0091723693,0.0,1.0
2025-07-31,27.19,27.6455,27.12,27.57,8938,27.1016702503172,27.5556905077287,27.0318976531299,27.4804357779053,8967.13072498385,0.0,1.0
2025-08-01,26.59,27.02,26.41,26.82,64790,26.5036194172833,26.9322225142909,26.3242041673732,26.7328722366129,65001.1635345384,0.0,1.0
2025-08-04,26.9,26.99,26.75,26.82,60607,26.8126123476841,26.9023199726392,26.6630996394257,26.7328722366129,60804.5303030988,0.0,1.0
2025-08-05,26.88,27.02,26.78,27.02,36458,26.7926773199163,26.9322225142909,26.6930021810774,26.9322225142909,36576.8238947709,0.0,1.0
2025-08-06,26.28,26.74,26.24,26.73,22217,26.1946264868825,26.6531321255418,26.1547564313469,26.6431646116579,22289.4096349257,0.0,1.0
2025-08-07,26.83,27.2418,26.73,26.91,33051,26.7428397504968,27.1533019722357,26.6431646116579,26.822579861568,33158.7198021305,0.0,1.0
2025-08-08,27.07,27.24,26.98,27.24,12136,26.9820600837104,27.1515078197366,26.8923524587553,27.1515078197366,12175.5536449322,0.0,1.0
2025-08-11,27.19,27.54,27.15,27.46,37858,27.1016702503172,27.4505332362536,27.0618001947816,27.3707931251824,37981.3867740477,0.0,1.0
2025-08-12,27.43,27.47,27.0307,27.27,34465,27.3408905835307,27.3807606390663,26.9428877541467,27.1814103613883,34577.3283102001,0.0,1.0
2025-08-13,27.885,27.96,27.625,27.66,8663,27.794412465248,27.8691688193773,27.5352571042667,27.5701434028603,8691.2344451259,0.0,1.0
2025-08-14,27.28,27.62,27.09,27.49,19574,27.1913778752722,27.5302733473247,27.0019951114782,27.4006956668341,19637.7955706908,0.0,1.0
2025-08-15,28.34,28.675,27.141,27.38,12222,28.2479343469654,28.5818460620759,27.0528294322861,27.2910530141112,12261.8339360878,0.0,1.0
2025-08-18,29.26,29.305,28.83,28.83,167539,29.1649456242839,29.2097994367615,28.7363425272763,28.7363425272763,168085.043022273,0.0,1.0
2025-08-19,28.87,29.09,28.73,29.06,20504,28.7762125828119,28.9954978882577,28.6366673884374,28.965595346606,20570.8266262105,0.0,1.0
2025-08-20,28.5475,28.79,28.38,28.79,20171,28.4547602600562,28.6964724717407,28.2878044025009,28.6964724717407,20236.7413127825,0.0,1.0
2025-08-21,28.14,28.32,27.9401,28.32,3703,28.0485840692874,28.2279993191976,27.8493334667483,28.2279993191976,3715.06881568754,0.0,1.0
2025-08-22,29.52,29.52,28.18,28.18,296956,29.4241009852653,29.4241009852653,28.088454124823,28.088454124823,297923.838841833,0.0,1.0
2025-08-25,29.43,29.54,29.12,29.31,53471,29.3343933603102,29.4440360130331,29.0254004299094,29.2147831937034,53645.2726555842,0.0,1.0
2025-08-26,29.68,29.845,29.41,29.57,276432,29.5835812074076,29.7480451864919,29.3144583325424,29.4739385546847,277332.947031634,0.0,1.0
2025-08-27,29.6,29.816392,29.57,29.64,232036,29.5038410963364,29.7195301227729,29.4739385546847,29.543711151872,232792.251611363,0.0,1.0
2025-08-28,29.81,29.88,29.55,29.68,182249,29.7131588878983,29.7829314850856,29.454003526917,29.5835812074076,182842.985846675,0.0,1.0
2025-08-29,29.47,29.87,29.306,29.83,312641,29.3742634158458,29.7729639712017,29.2107961881499,29.7330939156661,313659.959385732,0.0,1.0
2025-09-02,28.88,28.93,28.665,28.77,18344,28.7861800966958,28.8360176661153,28.571878548192,28.676537443973,18403.786755326,0.0,1.0
2025-09-03,28.99,29.291,28.99,29.18,3164,28.8958227494187,29.195844917324,28.8958227494187,29.0852055132127,3174.31210716591,0.0,1.0
2025-09-04,28.9568,28.98,28.7,28.97,16524,28.8627306033242,28.8858552355348,28.6067648467857,28.8758877216509,16577.855012266,0.0,1.0
2025-09-05,29.55,29.6,29.1465,29.41,2573,29.454003526917,29.5038410963364,29.0518143417017,29.3144583325424,2581.38592027114,0.0,1.0
2025-09-08,29.165,29.72,29.02,29.72,49431,29.0702542423869,29.6234512629432,28.9257252910704,29.6234512629432,49592.1054896708,0.0,1.0
2025-09-09,28.69,29.1,28.57,29.1,4270,28.5967973329018,29.0054654021416,28.477187166295,29.0054654021416,4283.9167817947,0.0,1.0
2025-09-10,28.84,29.2,28.78,28.85,32926,28.7463100411602,29.1051405409805,28.6865049578569,28.7562775550441,33033.312402195,0.0,1.0
2025-09-11,29.2912,29.64,29.01,29.16,54207,29.1960442676017,29.543711151872,28.9157577771865,29.065270485445,54383.6714264041,0.0,1.0
2025-09-12,29.39,29.455,29.15,29.22,13261,29.2945233047746,29.3593121450199,29.0553029715611,29.1250755687483,13304.2202443512,0.0,1.0
2025-09-15,29.98,30.09,29.6,29.79,22310,29.8826066239245,29.9922492766474,29.5038410963364,29.6932238601305,22382.7127404778,0.0,1.0
2025-09-16,30.03,30.16,29.95,30.07,7240,29.932444193344,30.0620218738347,29.8527040822728,29.9723142488796,7263.59660426082,0.0,1.0
2025-09-17,30.44,31.0,30.04,30.16,31499,30.3411122625838,30.8992930400821,29.9424117072279,30.0620218738347,31601.661524532,0.0,1.0
2025-09-18,30.98,31.1,30.39,30.7,37208,30.98,31.1,30.39,30.7,37208,0.10097,1.0
2025-09-19,31.12,31.44,30.9518,31.1,57249,31.12,31.44,30.9518,31.1,57249,0.0,1.0
2025-09-22,32.0844,32.0844,31.03,31.03,9822,32.0844,32.0844,31.03,31.03,9822,0.0,1.0
2025-09-23,31.6306,32.72,31.601,32.42,40020,31.6306,32.72,31.601,32.42,40020,0.0,1.0
2025-09-24,31.9,32.3,31.77,31.77,5266,31.9,32.3,31.77,31.77,5266,0.0,1.0
2025-09-25,31.8882,32.0,30.98,31.31,15648,31.8882,32.0,30.98,31.31,15648,0.0,1.0
2025-09-26,32.1526,32.24,31.845,31.96,8831,32.1526,32.24,31.845,31.96,8831,0.0,1.0
2025-09-29,32.33,32.5,32.23,32.46,25882,32.33,32.5,32.23,32.46,25882,0.0,1.0
2025-09-30,31.94,32.31,31.55,32.31,9333,31.94,32.31,31.55,32.31,9333,0.0,1.0
2025-10-01,33.445,33.5,31.99,31.99,19849,33.445,33.5,31.99,31.99,19849,0.0,1.0
2025-10-02,33.44,33.74,33.37,33.74,52982,33.44,33.74,33.37,33.74,52982,0.0,1.0
2025-10-03,34.35,34.675,33.85,33.85,33945,34.35,34.675,33.85,33.85,33945,0.0,1.0
2025-10-06,35.11,35.4191,35.0498,35.27,21443,35.11,35.4191,35.0498,35.27,21443,0.0,1.0
2025-10-07,34.55,35.34,34.3291,35.34,21231,34.55,35.34,34.3291,35.34,21231,0.0,1.0
2025-10-08,34.77,34.96,34.475,34.54,58677,34.77,34.96,34.475,34.54,58677,0.0,1.0
2025-10-09,34.91,35.1278,34.71,34.73,14729,34.91,35.1278,34.71,34.73,14729,0.0,1.0
2025-10-10,33.498,35.0946,33.42,35.05,46005,33.498,35.0946,33.42,35.05,46005,0.0,1.0
2025-10-13,35.58,35.595,34.36,34.36,43573,35.58,35.595,34.36,34.36,43573,0.0,1.0
2025-10-14,36.02,36.59,34.72,34.8,17318,36.02,36.59,34.72,34.8,17318,0.0,1.0
2025-10-15,37.32,37.57,36.345,37.06,23987,37.32,37.57,36.345,37.06,23987,0.0,1.0
2025-10-16,35.9002,37.4999,35.79,37.48,11909,35.9002,37.4999,35.79,37.48,11909,0.0,1.0
2025-10-17,35.21,35.81,35.082345,35.51,75437,35.21,35.81,35.082345,35.51,75437,0.0,1.0
2025-10-20,35.81,36.0056,35.5,35.87,44044,35.81,36.0056,35.5,35.87,44044,0.0,1.0
2025-10-21,35.03,36.0,34.93,36.0,22598,35.03,36.0,34.93,36.0,22598,0.0,1.0
2025-10-22,34.26,34.75,33.55,34.75,10849,34.26,34.75,33.55,34.75,10849,0.0,1.0
2025-10-23,34.71,34.84,34.43,34.5379,10097,34.71,34.84,34.43,34.5379,10097,0.0,1.0
2025-10-24,35.84,36.15,35.42,35.65,66332,35.84,36.15,35.42,35.65,66332,0.0,1.0
2025-10-27,35.58,36.33,35.49,36.33,49431,35.58,36.33,35.49,36.33,49431,0.0,1.0
2025-10-28,35.28,35.8329,35.16,35.67,59030,35.28,35.8329,35.16,35.67,59030,0.0,1.0
2025-10-29,35.27,36.0807,35.215,35.7516,14552,35.27,36.0807,35.215,35.7516,14552,0.0,1.0
2025-10-30,34.18,35.05,34.18,34.81,11375,34.18,35.05,34.18,34.81,11375,0.0,1.0
2025-10-31,35.15,35.21,34.6,34.62,16269,35.15,35.21,34.6,34.62,16269,0.0,1.0
2025-11-03,35.2,35.49,35.11,35.41,20703,35.2,35.49,35.11,35.41,20703,0.0,1.0
2025-11-04,33.76,34.52,33.69,34.05,17992,33.76,34.52,33.69,34.05,17992,0.0,1.0
2025-11-05,35.41,35.75,34.035,34.26,11855,35.41,35.75,34.035,34.26,11855,0.0,1.0
2025-11-06,34.41,35.27,34.315,35.27,30292,34.41,35.27,34.315,35.27,30292,0.0,1.0
2025-11-07,34.92,34.92,33.27,33.65,13331,34.92,34.92,33.27,33.65,13331,0.0,1.0
2025-11-10,35.81,36.315,35.205,35.79,31632,35.81,36.315,35.205,35.79,31632,0.0,1.0
2025-11-11,35.35,35.55,34.72,35.55,40732,35.35,35.55,34.72,35.55,40732,0.0,1.0
2025-11-12,34.84,35.54,34.23,35.54,8310,34.84,35.54,34.23,35.54,8310,0.0,1.0
2025-11-13,32.82,34.85,32.6201,34.52,113443,32.82,34.85,32.6201,34.52,113443,0.0,1.0
2025-11-14,32.57,33.18,31.74,31.82,53759,32.57,33.18,31.74,31.82,53759,0.0,1.0
2025-11-17,31.9,32.815,31.73,32.3,76967,31.9,32.815,31.73,32.3,76967,0.0,1.0
2025-11-18,32.07,32.56,31.25,31.43,77442,32.07,32.56,31.25,31.43,77442,0.0,1.0
2025-11-19,31.64,32.11,31.48,31.75,41039,31.64,32.11,31.48,31.75,41039,0.0,1.0
2025-11-20,30.81,32.9,30.765,32.3,87872,30.81,32.9,30.765,32.3,87872,0.0,1.0
2025-11-21,31.01,31.265,30.17,30.71,14423,31.01,31.265,30.17,30.71,14423,0.0,1.0
2025-11-24,31.58,31.69,31.26,31.26,14806,31.58,31.69,31.26,31.26,14806,0.0,1.0
2025-11-25,32.05,32.249,31.22,31.7,79549,32.05,32.249,31.22,31.7,79549,0.0,1.0
2025-11-26,32.6937,32.7,32.2474,32.3692,3236,32.6937,32.7,32.2474,32.3692,3236,0.0,1.0