date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-09-26,49.905,49.98,49.905,49.96,6592,42.7863560350412,42.8506577423376,42.7863560350412,42.8335106203919,7688.75385720104,0.0,1.0
2019-09-27,49.87,51.85,49.87,49.939,16409,42.7563485716362,44.4539136442618,42.7563485716362,42.8155061423489,19139.0719118343,0.0,1.0
2019-09-30,49.778,49.855,49.778,49.855,3521,42.6774718106859,42.7434882301769,42.6774718106859,42.7434882301769,4106.81164004928,0.0,1.0
2019-10-01,49.44,49.48,49.38,49.48,3100,42.3876854498034,42.4219796936948,42.3362440839662,42.4219796936948,3615.76713551626,0.0,1.0
2019-10-02,48.595,48.71,48.595,48.71,5502,41.663219547597,41.7618154987848,41.663219547597,41.7618154987848,6417.4034772937,0.0,1.0
2019-10-03,48.703,48.76,48.35,48.35,116857,41.7558140061038,41.8046833036491,41.453167303762,41.453167303762,136299.258114524,0.0,1.0
2019-10-04,49.099,49.099,49.05,49.05,20445,42.095327020629,42.095327020629,42.053316571862,42.053316571862,23846.5674469774,0.0,1.0
2019-10-07,49.1,49.1,49.1,49.1,50000,42.0961843767263,42.0961843767263,42.0961843767263,42.0961843767263,58318.8247663913,0.0,1.0
2019-10-08,48.67,48.99,48.67,48.99,24554,41.7275212548934,42.0018752060248,41.7275212548934,42.0018752060248,28639.2084662795,0.0,1.0
2019-10-09,48.87,48.9,48.75,48.75,54152,41.8989924743505,41.9247131572691,41.7961097426763,41.7961097426763,63161.6199749926,0.0,1.0
2019-10-10,49.3,49.44,49.23,49.25,32736,42.2676555961834,42.3876854498034,42.2076406693734,42.2247877913191,38182.5009510517,0.0,1.0
2019-10-11,50.081,50.25,50.065,50.22,3260,42.9372507081635,43.0821438886048,42.9235330106069,43.0564232056862,3802.38737476872,0.0,1.0
2019-10-14,50.185,50.19,50.13,50.13,35057,43.0264157422812,43.0307025227676,42.9792611569305,42.9792611569305,40889.6607967076,0.0,1.0
2019-10-15,50.6,50.611,50.599,50.611,2928,43.3822185226548,43.3916494397249,43.3813611665575,43.3916494397249,3415.15037831987,0.0,1.0
2019-10-16,50.744,50.83,50.67,50.67,64279,43.5056778006639,43.5794104250305,43.4422334494648,43.4422334494648,74973.5147431774,0.0,1.0
2019-10-17,50.792,51.173,50.76,51.09,14695,43.5468308933336,43.8734835663995,43.5193954982205,43.8023230103247,17139.9025988424,0.0,1.0
2019-10-18,50.769,50.769,50.68,50.68,251,43.527111703096,43.527111703096,43.4508070104376,43.4508070104376,292.760500327285,0.0,1.0
2019-10-21,51.103,51.218,50.98,51.1,11217,43.8134686395895,43.9120645907773,43.7080138396233,43.8108965712976,13083.2451480922,0.0,1.0
2019-10-22,51.013,51.33,51.013,51.12,14750,43.7363065908337,44.0080884736733,43.7363065908337,43.8280436932433,17204.0533060855,0.0,1.0
2019-10-23,51.215,51.24,51.13,51.13,53617,43.9094925224854,43.9309264249176,43.8366172542162,43.8366172542162,62537.6085499922,0.0,1.0
2019-10-24,51.3,51.45,51.23,51.247,1455783,43.9823677907547,44.1109712053476,43.9223528639447,43.9369279175986,1697991.07349783,0.0,1.0
2019-10-25,51.36,51.36,51.26,51.27,1477,44.0338091565919,44.0338091565919,43.9480735468633,43.9566471078362,1722.7380835992,0.0,1.0
2019-10-28,51.596,51.65,51.486,51.55,14971,44.2361451955513,44.2824424248047,44.1418360248499,44.1967068150761,17461.8225115529,0.0,1.0
2019-10-29,51.537,51.74,51.486,51.486,21277,44.1855611858114,44.3596044735604,44.1418360248499,44.1418360248499,24816.9926910902,0.0,1.0
2019-10-30,51.623,51.623,51.32,51.37,3442,44.259293810178,44.259293810178,43.9995149127004,44.0423827175647,4014.66789691838,0.0,1.0
2019-10-31,51.548,51.67,51.41,51.46,6992,44.1949921028816,44.2995895467504,44.0766769614561,44.1195447663204,8155.30445533216,0.0,1.0
2019-11-01,51.925,52.408,51.78,51.78,19893,44.5182153515583,44.9323183465472,44.3938987174518,44.3938987174518,23202.7276215564,0.0,1.0
2019-11-04,52.427,52.459,52.38,52.38,6716,44.9486081123957,44.9760435075088,44.9083123758233,44.9083123758233,7833.38454262168,0.0,1.0
2019-11-05,52.295,52.36,52.195,52.36,3004,44.835437107554,44.8911652538775,44.7497014978254,44.8911652538775,3503.79499196479,0.0,1.0
2019-11-06,52.23,52.27,52.23,52.27,2613,44.7797089612304,44.8140032051218,44.7797089612304,44.8140032051218,3047.74178229161,0.0,1.0
2019-11-07,52.41,52.55,52.39,52.55,7430,44.9340330587418,45.0540629123618,44.9168859367961,45.0540629123618,8666.17736028576,0.0,1.0
2019-11-08,52.386,52.386,52.286,52.33,9818,44.913456512407,44.913456512407,44.8277209026784,44.865444570959,11451.4844311286,0.0,1.0
2019-11-11,52.375,52.375,52.34,52.34,18041,44.9040255953368,44.9040255953368,44.8740181319318,44.8740181319318,21042.5983522093,0.0,1.0
2019-11-12,52.39,52.46,52.32,52.4,20707,44.9168859367961,44.9769008636061,44.8568710099861,44.925459497769,24152.1580887533,0.0,1.0
2019-11-13,52.17,52.18,52.117,52.18,4533,44.7282675953933,44.7368411563661,44.6828277222371,44.7368411563661,5287.18465332103,0.0,1.0
2019-11-14,52.08,52.08,51.97,51.97,799,44.6511055466375,44.6511055466375,44.5567963759361,44.5567963759361,931.934819766935,0.0,1.0
2019-11-15,52.42,52.453,52.335,52.36,9377,44.9426066197147,44.9708993709251,44.8697313514454,44.8911652538775,10937.112396689,0.0,1.0
2019-11-18,52.47,52.53,52.336,52.42,5829,44.985474424579,45.0369157904161,44.8705887075427,44.9426066197147,6798.8085912659,0.0,1.0
2019-11-19,52.377,52.45,52.18,52.45,15195,44.9057403075314,44.9683273026332,44.7368411563661,44.9683273026332,17723.0908465063,0.0,1.0
2019-11-20,52.019,52.18,51.991,52.14,4187,44.5988068247031,44.7368411563661,44.5748008539791,44.7025469124747,4883.61838593761,0.0,1.0
2019-11-21,51.928,51.95,51.88,51.95,1739,44.5207874198501,44.5396492539904,44.4796343271804,44.5396492539904,2028.32872537509,0.0,1.0
2019-11-22,52.044,52.19,52.044,52.15,2403,44.6202407271353,44.745414717339,44.6202407271353,44.7111204734475,2802.80271827277,0.0,1.0
2019-11-25,52.48,52.48,52.32,52.43,3255,44.9940479855518,44.9940479855518,44.8568710099861,44.9511801806875,3796.55549229208,0.0,1.0
2019-11-26,52.505,52.53,52.43,52.43,2154,45.015481887984,45.0369157904161,44.9511801806875,44.9511801806875,2512.37497093614,0.0,1.0
2019-11-27,52.673,52.79,52.6,52.62,2712,45.1595177123279,45.2598283757104,45.0969307172261,45.1140778391718,3163.21305532907,0.0,1.0
2019-11-29,52.367,52.4,52.367,52.4,280,44.8971667465585,44.925459497769,44.8971667465585,44.925459497769,326.585418691792,0.0,1.0
2019-12-02,52.191,52.34,51.93,52.34,66461,44.7462720734363,44.8740181319318,44.5225021320447,44.8740181319318,77518.5482559826,0.0,1.0
2019-12-03,51.929,51.929,51.46,51.49,17914,44.5216447759474,44.5216447759474,44.1195447663204,44.145265449239,20894.4685373027,0.0,1.0
2019-12-04,52.38,52.39,52.14,52.14,6213,44.9083123758233,44.9168859367961,44.7025469124747,44.7025469124747,7246.69716547178,0.0,1.0
2019-12-05,52.49,52.69,52.397,52.445,15358,45.0026215465247,45.1740927659818,44.9228874294771,44.9640405221468,17913.2102152448,0.0,1.0
2019-12-06,52.86,53.38,52.76,52.82,10707,45.3198433025204,45.7656684731089,45.2341076927918,45.2855490586289,12488.393135475,0.0,1.0
2019-12-09,52.613,52.82,52.613,52.82,1533,45.1080763464908,45.2855490586289,45.1080763464908,45.2855490586289,1788.05516733756,0.0,1.0
2019-12-10,52.651,52.71,52.47,52.48,6748,45.1406558781877,45.1912398879275,44.985474424579,44.9940479855518,7870.70859047217,0.0,1.0
2019-12-11,52.922,52.97,52.77,52.77,5896,45.3729993805521,45.4141524732218,45.2426812537647,45.2426812537647,6876.95581645286,0.0,1.0
2019-12-12,53.28,55.19,52.93,52.93,21898,45.6799328633803,47.317483009196,45.3798582293304,45.3798582293304,25541.3124946888,0.0,1.0
2019-12-13,53.562,53.65,53.509,53.63,2546,45.9217072828149,45.997154619376,45.8762674096588,45.9800074974303,2969.59455710465,0.0,1.0
2019-12-16,54.04,54.11,53.97,53.98,6363,46.3315234973175,46.3915384241274,46.2715085705075,46.2800821314803,7421.65363977096,0.0,1.0
2019-12-17,53.89,53.976,53.79,53.9,17054,46.2029200827246,46.2766527070912,46.117184472996,46.2114936436975,19891.3847513208,0.0,1.0
2019-12-18,53.71,53.77,53.6,53.77,11608,46.0485959852132,46.1000373510503,45.9542868145118,46.1000373510503,13539.2983577654,0.0,1.0
2019-12-19,53.96,53.96,53.64,53.64,18867,46.2629350095346,46.2629350095346,45.9885810584032,45.9885810584032,22006.0253373501,0.0,1.0
2019-12-20,53.7,53.85,53.61,53.85,27190,46.0400224242403,46.1686258388332,45.9628603754846,46.1686258388332,31713.7769079636,0.0,1.0
2019-12-23,53.68,53.73,53.48,53.48,27805,46.1583375656657,46.2013315462597,45.9863616432899,45.9863616432899,32335.9219312576,0.158,1.0
2019-12-24,53.676,53.68,53.66,53.66,8710,46.1548980472182,46.1583375656657,46.1411399734282,46.1411399734282,10129.3249423216,0.0,1.0
2019-12-26,53.84,53.85,53.7,53.81,31344,46.2959183035664,46.3045170996852,46.1755351579033,46.27012191521,36451.6143504167,0.0,1.0
2019-12-27,53.926,54.08,53.81,53.81,22144,46.369867950188,46.5022894104174,46.27012191521,46.27012191521,25752.442195496,0.0,1.0
2019-12-30,53.677,53.95,53.677,53.95,59934,46.1557579268301,46.3905050608731,46.1557579268301,46.3905050608731,69700.4547753278,0.0,1.0
2019-12-31,53.774,53.774,53.56,53.71,6266,46.2391662491824,46.2391662491824,46.0551520122403,46.1841339540221,7287.06660029706,0.0,1.0
2020-01-02,54.285,54.285,54.14,54.14,19913,46.6785647308525,46.6785647308525,46.5538821871301,46.5538821871301,23157.8929479278,0.0,1.0
2020-01-03,53.82,54.1,53.82,54.06,7853,46.2787207113288,46.5194870026549,46.2787207113288,46.4850918181798,9132.67379702088,0.0,1.0
2020-01-06,53.915,53.915,53.58,53.58,10280,46.3604092744573,46.3604092744573,46.0723496044778,46.0723496044778,11955.1619296288,0.0,1.0
2020-01-07,53.875,53.955,53.875,53.95,4808,46.3260140899822,46.3948044589325,46.3260140899822,46.3905050608731,5591.48040444115,0.0,1.0
2020-01-08,53.867,54.03,53.76,53.76,2525,46.3191350530871,46.4592954298234,46.2271279346161,46.2271279346161,2936.45757512769,0.0,1.0
2020-01-09,54.082,54.082,54.08,54.08,609,46.5040091696411,46.5040091696411,46.5022894104174,46.5022894104174,708.238678515945,0.0,1.0
2020-01-10,53.838,54.02,53.838,54.02,937,46.2941985443426,46.4506966337046,46.2941985443426,46.4506966337046,1089.68742490877,0.0,1.0
2020-01-13,54.039,54.11,53.981,53.994,10899,46.4670343463303,46.5280857987737,46.4171613288413,46.4283397637958,12675.0301430957,0.0,1.0
2020-01-14,54.147,54.23,54.067,54.067,1724,46.5599013444132,46.6312713521992,46.4911109754629,46.4911109754629,2004.93182555253,0.0,1.0
2020-01-15,54.06,54.178,54.05,54.05,2567,46.4850918181798,46.5865576123815,46.476493022061,46.476493022061,2985.30162192189,0.0,1.0
2020-01-16,54.275,54.35,54.11,54.11,36311,46.6699659347338,46.7344569056247,46.5280857987737,46.5280857987737,42228.0043605787,0.0,1.0
2020-01-17,54.433,54.45,54.36,54.4,2229,46.8058269134106,46.8204448668126,46.7430557017435,46.7774508862186,2592.22334057807,0.0,1.0
2020-01-21,54.076,54.319,54.076,54.308,1447,46.4988498919698,46.7078006376564,46.4988498919698,46.6983419619258,1682.79370740981,0.0,1.0
2020-01-22,54.13,54.26,54.1,54.26,8710,46.5452833910113,46.6570677405556,46.5194870026549,46.6570677405556,10129.3249423216,0.0,1.0
2020-01-23,53.959,53.959,53.68,53.93,4560,46.39824397738,46.39824397738,46.1583375656657,46.3733074686355,5303.06793765633,0.0,1.0
2020-01-24,53.759,54.16,53.72,54.16,7865,46.2262680550042,46.5710797793677,46.1927327501409,46.5710797793677,9146.62923896208,0.0,1.0
2020-01-27,52.769,54.0,52.67,54.0,25575,45.374987239244,46.433499041467,45.2898591576679,46.433499041467,29742.5356371844,0.0,1.0
2020-01-28,53.1,53.11,52.77,52.84,5745,45.6596073907759,45.6682061868947,45.3758471188558,45.4360386916874,6681.16782934992,0.0,1.0
2020-01-29,53.109,53.31,53.109,53.31,2742,45.6673463072828,45.8401821092705,45.6673463072828,45.8401821092705,3188.8184835644,0.0,1.0
2020-01-30,53.0568,53.0568,52.7288,52.74,14014,45.6224605915427,45.6224605915427,45.3404200788464,45.3500507304995,16297.6302803324,0.0,1.0
2020-01-31,52.377,52.76,52.165,52.76,9814,45.0379144313874,45.367248322737,44.855619953669,45.367248322737,11413.2256009121,0.0,1.0
2020-02-03,52.311,52.51,52.311,52.47,4951,44.9811623770034,45.1522784197673,44.9811623770034,45.1178832352921,5757.78275424046,0.0,1.0
2020-02-04,53.086,53.17,52.9,53.03,3307,45.6475690762096,45.7197989636075,45.4876314684001,45.5994158179444,3845.88720829594,0.0,1.0
2020-02-05,53.741,53.81,53.59,53.59,6644,46.2107902219904,46.27012191521,46.0809484005966,46.0809484005966,7726.66302144488,0.0,1.0
2020-02-06,53.838,53.88,53.78,53.78,3698,46.2941985443426,46.3303134880416,46.2443255268537,46.2443255268537,4300.60202488008,0.0,1.0
2020-02-07,53.24,53.4,53.23,53.35,7886,45.779990536439,45.9175712743396,45.7713917403202,45.8745772937457,9171.05126235918,0.0,1.0
2020-02-10,53.242,53.27,53.09,53.12,10527,45.7817102956627,45.8057869247953,45.6510085946571,45.6768049830135,12242.4114429185,0.0,1.0
2020-02-11,53.57,53.69,53.504,53.57,5488,46.0637508083591,46.1669363617845,46.006998753975,46.0637508083591,6382.2887811092,0.0,1.0
2020-02-12,53.91,53.91,53.836,53.86,2600,46.3561098763979,46.3561098763979,46.2924787851189,46.313115895804,3023.67908726019,0.0,1.0
2020-02-13,53.528,53.7,53.528,53.693,1531,46.0276358646601,46.1755351579033,46.0276358646601,46.1695160006202,1780.48180099821,0.0,1.0
2020-02-14,53.502,53.54,53.375,53.52,49607,46.0052789947513,46.0379544200027,45.8960742840426,46.0207568277651,57690.6340314293,0.0,1.0
2020-02-18,53.092,53.15,53.02,53.035,8633,45.6527283538809,45.7026013713699,45.5908170218256,45.6037152160038,10039.7775231989,0.0,1.0
2020-02-19,53.353,53.38,53.31,53.33,12044,45.8771569325813,45.900373682102,45.8401821092705,45.8573797015081,14006.6118949853,0.0,1.0
2020-02-20,53.057,53.28,52.918,53.28,1316,45.6226325674651,45.8143857209141,45.5031093014139,45.8143857209141,1530.4467995517,0.0,1.0
2020-02-21,52.83,53.0,52.78,53.0,11408,45.4274398955686,45.573619429588,45.3844459149746,45.573619429588,13266.9734721016,0.0,1.0
2020-02-24,50.8,51.26,50.8,51.09,9402,43.6818842834542,44.0774289049185,43.6818842834542,43.9312493708991,10934.0887609309,0.0,1.0
2020-02-25,49.933,50.3,49.78,50.29,18709,42.9363686599551,43.2519444775147,42.8048070793376,43.2433456813959,21757.6969398273,0.0,1.0
2020-02-26,49.96,50.5,49.96,50.36,20144,42.9595854094758,43.4239203998905,42.9595854094758,43.3035372542274,23426.5352052959,0.0,1.0
2020-02-27,48.3,49.5,47.39,49.28,53700,41.5321852537566,42.5640407880114,40.7496948069467,42.3748672733981,62450.602686874,0.0,1.0
2020-02-28,47.9,48.01,46.91,46.91,124979,41.188233409005,41.2828201663117,40.3369525932448,40.3369525932448,145344.764864112,0.0,1.0
2020-03-02,48.74,48.84,47.77,48.19,29749,41.9105322829834,41.9965202441713,41.0764490594607,41.4375984964499,34596.7035257321,0.0,1.0
2020-03-03,48.39,49.21,48.121,48.85,36337,41.6095744188257,42.3146757005665,41.3782668032303,42.0051190402901,42258.2411514514,0.0,1.0
2020-03-04,49.69,49.7,48.77,48.771,60871,42.7274179142685,42.7360167103873,41.9363286713398,41.9371885509516,70790.1422002365,0.0,1.0
2020-03-05,48.212,48.607,48.025,48.29,120064,41.4565158479113,41.7961682946035,41.2957183604899,41.5235864576378,139628.848435695,0.0,1.0
2020-03-06,47.363,47.57,47.14,47.54,49022,40.726478057426,40.9044731370849,40.534724903977,40.8786767487286,57010.3062367958,0.0,1.0
2020-03-09,43.64,45.11,43.44,44.29,105429,37.5251462624004,38.7891692918626,37.3531703400246,38.0840680101218,122609.024034906,0.0,1.0
2020-03-10,44.97,45.06,43.48,44.79,89287,38.6687861461995,38.7461753112686,37.3875655244997,38.5140078160613,103836.628717,0.0,1.0
2020-03-11,42.71,44.54,42.51,43.97,162334,36.7254582233529,38.2990379130915,36.5534823009771,37.8089065343205,188786.892673575,0.0,1.0
2020-03-12,38.3,39.99,37.57,38.87,199992,32.9333891349664,34.386585679042,32.3056770182948,33.4235205137375,232581.395392054,0.0,1.0
2020-03-13,39.897,40.93,37.74,40.38,197981,34.3066168751372,35.1948725142083,32.4518565523142,34.7219387276748,230242.695913408,0.0,1.0
2020-03-16,36.06,37.92,35.61,37.15,316965,31.0072588043574,32.6066348824524,30.6203129790119,31.9445275813056,368615.554574395,0.0,1.0
2020-03-17,36.64,38.05,35.832,35.935,685187,31.5059889792473,32.7184192319967,30.811206252849,30.8997738528726,796840.616447133,0.0,1.0
2020-03-18,34.3,36.18,34.07,35.48,457606,29.4938706874504,31.1104443577829,29.2960983767182,30.5085286294676,532174.497078763,0.0,1.0
2020-03-19,35.83,36.07,34.97,34.975,309937,30.8094864936253,31.0158576004762,30.0699900274093,30.0742894254687,360442.317410831,0.0,1.0
2020-03-20,34.81,37.075,34.81,36.5,203762,29.9324092895087,31.8800366104146,29.9324092895087,31.3856058335842,236965.730068581,0.0,1.0
2020-03-23,34.442,35.32,34.254,35.14,187199,29.6159735923372,30.370947891567,29.4543162253039,30.2161695614287,217703.731329239,0.0,1.0
2020-03-24,37.57,38.45,36.52,36.52,300002,32.3056770182948,33.0623710767483,31.4028034258218,31.4028034258218,348888.374437012,0.0,1.0
2020-03-25,38.9,39.51,37.57,37.93,322612,33.4493169020938,33.97384346534,32.3056770182948,32.6152336785712,375182.752961225,0.0,1.0
2020-03-26,40.97,40.97,39.43,39.53,205532,35.2292676986834,35.2292676986834,33.9050530963897,33.9910410575776,239024.157754908,0.0,1.0
2020-03-27,39.3,40.08,38.9,39.24,157247,33.7932687468454,34.4639748441111,33.4493169020938,33.7416759701327,182870.948244002,0.0,1.0
2020-03-30,39.96,39.99,39.05,39.24,219887,34.3607892906856,34.386585679042,33.5782988438757,33.7416759701327,255718.35517707,0.0,1.0
2020-03-31,39.73,40.125,39.29,39.595,238094,34.1630169799534,34.5026694266456,33.7846699507267,34.0469332323498,276892.249462357,0.0,1.0
2020-04-01,38.19,39.02,38.178,38.45,179688,32.8388023776597,33.5525024555193,32.8284838223172,33.0623710767483,208968.787627542,0.0,1.0
2020-04-02,38.79,38.94,38.09,38.09,72147,33.3547301447872,33.483712086569,32.7528144164718,32.7528144164718,83903.6058109849,0.0,1.0
2020-04-03,37.91,38.25,37.64,38.25,72815,32.5980360863336,32.8903951543725,32.3658685911263,32.8903951543725,84680.4587457119,0.0,1.0
2020-04-06,39.98,39.98,39.38,39.43,71792,34.3779868829232,34.3779868829232,33.8620591157958,33.9050530963897,83490.7573202244,0.0,1.0
2020-04-07,40.33,41.44,40.3,41.35,105305,34.6789447470808,35.6334111162666,34.6531483587245,35.5560219511974,122464.817801513,0.0,1.0
2020-04-08,40.75,40.958,40.209,40.52,111777,35.04009418407,35.2189491433409,34.5748993140435,34.8423218733379,129991.452821801,0.0,1.0
2020-04-09,41.84,42.0,41.2,41.2,73627,35.9773629610182,36.1149436989188,35.4270400094156,35.4270400094156,85624.776983733,0.0,1.0
2020-04-13,40.86,41.85,40.86,41.66,134761,35.1346809413767,35.985961757137,35.1346809413767,35.8225846308799,156720.775953181,0.0,1.0
2020-04-14,42.08,42.35,41.85,42.0,59460,36.1837340678691,36.4159015630765,35.985961757137,36.1149436989188,69149.2148186504,0.0,1.0
2020-04-15,40.73,41.01,40.5,40.87,117470,35.0228965918324,35.2636628831586,34.8251242811003,35.1432797374955,136612.147069406,0.0,1.0
2020-04-16,40.666,40.69,40.335,40.62,57770,34.9678642966722,34.9885014073573,34.6832441451402,34.9283098345258,67183.8234119312,0.0,1.0
2020-04-17,41.79,41.79,41.34,41.48,33712,35.9343689804242,35.9343689804242,35.5474231550787,35.6678063007417,39205.4882268137,0.0,1.0
2020-04-20,41.08,41.85,41.08,41.25,43382,35.3238544559901,35.985961757137,35.3238544559901,35.4700339900095,50451.2485244314,0.0,1.0
2020-04-21,40.422,40.87,40.318,40.61,27500,34.7580536713737,35.1432797374955,34.6686261917383,34.919711038407,31981.221115252,0.0,1.0
2020-04-22,41.01,41.09,40.74,41.06,294791,35.2636628831586,35.3324532521089,35.0314953879512,35.3066568637525,342828.223774046,0.0,1.0
2020-04-23,41.1,41.745,41.08,41.37,28266,35.3410520482277,35.8956743978896,35.3238544559901,35.573219543435,32872.0434924987,0.0,1.0
2020-04-24,41.48,41.55,41.041,41.256,46558,35.6678063007417,35.7279978735732,35.2903191511268,35.4751932676808,54144.7888248692,0.0,1.0
2020-04-27,42.19,42.2,41.75,41.79,47259,36.2783208251758,36.2869196212946,35.8999737959491,35.9343689804242,54960.0192249344,0.0,1.0
2020-04-28,42.54,42.985,42.45,42.9,72681,36.5792786893335,36.9619251166196,36.5018895242644,36.8888353496099,84524.6229773684,0.0,1.0
2020-04-29,43.71,43.84,43.51,43.51,3933,37.5853378352319,37.6971221847762,37.4133619128561,37.4133619128561,4573.89609622859,0.0,1.0
2020-04-30,42.99,43.199,42.68,43.06,45573,36.966224514679,37.1459393535617,36.6996618349965,37.0264160875106,52999.2796321957,0.0,1.0
2020-05-01,42.01,42.25,41.84,42.25,45864,36.1235424950376,36.3299136018886,35.9773629610182,36.3299136018886,53337.6990992698,0.0,1.0
2020-05-04,41.95,41.95,41.465,41.65,30728,36.0719497183249,36.0719497183249,35.6549081065635,35.8139858347611,35735.234997435,0.0,1.0
2020-05-05,42.04,42.45,41.93,42.44,50962,36.149338883394,36.5018895242644,36.0547521260873,36.4932907281456,59266.4360172899,0.0,1.0
2020-05-06,41.78,42.22,41.7,42.22,20362,35.9257701843054,36.3041172135322,35.8569798153551,36.3041172135322,23680.0590672277,0.0,1.0
2020-05-07,42.29,42.59,42.198,42.27,50577,36.3643087863637,36.6222726699274,36.2851998620708,36.3471111941261,58818.6989216764,0.0,1.0
2020-05-08,43.02,43.12,42.81,42.88,52911,36.9920209030354,37.0780088642233,36.8114461845408,36.8716377573723,61533.03237924,0.0,1.0
2020-05-11,43.073,43.073,42.805,42.87,20610,37.037594522465,37.037594522465,36.8071467864814,36.8630389612536,23968.4715340125,0.0,1.0
2020-05-12,42.44,43.19,42.44,42.984,36345,36.4932907281456,37.1382004370548,36.4932907281456,36.9610652370078,42267.5447794121,0.0,1.0
2020-05-13,42.01,42.58,41.8,42.58,83802,36.1235424950376,36.6136738738086,35.942967776543,36.6136738738086,97457.8287963763,0.0,1.0
2020-05-14,41.56,41.564,40.78,41.16,39085,35.736596669692,35.7400361881395,35.0658905724264,35.3926448249404,45454.0373559864,0.0,1.0
2020-05-15,41.742,41.8,41.505,41.8,35813,35.893094759054,35.942967776543,35.6893032910387,35.942967776543,41648.853520019,0.0,1.0
2020-05-18,43.411,43.498,42.76,42.77,32786,37.3282338312801,37.4030433575136,36.7684522039469,36.7770510000657,38128.593290351,0.0,1.0
2020-05-19,42.87,43.396,42.87,43.17,23708,36.8630389612536,37.3153356371019,36.8630389612536,37.1210028448173,27571.3014618325,0.0,1.0
2020-05-20,43.72,43.85,43.64,43.64,19184,37.5939366313507,37.705720980895,37.5251462624004,37.5251462624004,22310.0998499998,0.0,1.0
2020-05-21,43.36,43.5,43.34,43.46,27028,37.2843799710743,37.4047631167373,37.2671823788367,37.3703679322622,31432.3070655648,0.0,1.0
2020-05-22,43.34,43.368,42.95,43.06,53158,37.2671823788367,37.2912590079693,36.9318293302039,37.0264160875106,61820.2818925297,0.0,1.0
2020-05-26,44.63,44.84,44.53,44.53,5889,38.3764270781606,38.5570017966552,38.2904391169727,38.2904391169727,6848.63313264434,0.0,1.0
2020-05-27,45.14,45.17,44.67,44.9,63738,38.8149656802189,38.8407620685753,38.4108222626358,38.608594573368,74124.3298706885,0.0,1.0
2020-05-28,45.42,45.89,45.42,45.56,102794,39.0557319715451,39.4598753891282,39.0557319715451,39.1761151172081,119544.641575317,0.0,1.0
2020-05-29,45.38,46.65,44.79,46.65,77201,39.0213367870699,40.1133838941562,38.5140078160613,40.1133838941562,89781.1727752208,0.0,1.0
2020-06-01,46.16,46.4,45.89,45.98,54270,39.6920428843355,39.8984139911865,39.4598753891282,39.5372645541973,63113.486179081,0.0,1.0
2020-06-02,46.84,46.97,46.6,46.6,28793,40.2767610204133,40.3885453699575,40.0703899135623,40.0703899135623,33484.9199844164,0.0,1.0
2020-06-03,47.87,48.068,47.32,47.32,29527,41.1624370206486,41.3326931838007,40.6895032341152,40.6895032341152,34338.5278498199,0.0,1.0
2020-06-04,47.92,48.07,47.72,47.82,111887,41.2054310012426,41.3344129430245,41.0334550788668,41.1194430400547,130119.377706262,0.0,1.0
2020-06-05,48.72,49.015,48.7,48.79,14018,41.8933346907458,42.1469991762501,41.8761370985082,41.9535262635773,16302.2820943128,0.0,1.0
2020-06-08,49.417,49.44,48.77,48.96,51191,42.4926707802255,42.5124480112987,41.9363286713398,42.0997057975968,59532.7523676679,0.0,1.0
2020-06-09,48.73,48.774,48.54,48.6,29447,41.9019334868646,41.9397681897873,41.7385563606076,41.7901491373203,34245.4915702119,0.0,1.0
2020-06-10,48.47,48.946,48.44,48.69,22776,41.6783647877761,42.0876674830305,41.6525683994197,41.8675383023894,26487.4288043992,0.0,1.0
2020-06-11,45.71,47.55,45.63,47.55,33491,39.30509705899,40.8872755448474,39.2363066900396,40.8872755448474,38948.4755043965,0.0,1.0
2020-06-12,46.61,46.98,46.015,46.86,11093,40.0789887096811,40.3971441660763,39.5673603406131,40.2939586126508,12900.6431211451,0.0,1.0
2020-06-15,46.77,46.9,45.645,45.68,25240,40.2165694475817,40.328353797126,39.2492048842178,39.2793006706336,29352.9462163259,0.0,1.0
2020-06-16,47.28,47.81,47.2,47.73,46432,40.65510804964,41.1108442439359,40.5863176806897,41.0420538749856,53998.2566844866,0.0,1.0
2020-06-17,47.38,47.65,47.252,47.512,26119,40.7410960108279,40.9732635060353,40.6310314205074,40.854600119596,30375.1823385188,0.0,1.0
2020-06-18,47.18,47.27,47.03,47.05,21890,40.5691200884521,40.6465092535212,40.4401381466703,40.4573357389079,25457.0520077406,0.0,1.0
2020-06-19,46.97,47.7,46.9,47.7,30498,40.3885453699575,41.0162574866292,40.328353797126,41.0162574866292,35467.7556935621,0.0,1.0
2020-06-22,47.39,47.53,47.05,47.05,20533,40.7496948069467,40.8700779526098,40.4573357389079,40.4573357389079,23878.9241148898,0.0,1.0
2020-06-23,47.24,47.721,47.24,47.66,63953,40.9564958536036,41.3735169057963,40.9564958536036,41.3206306600921,73764.6045403609,0.3905,1.0
2020-06-24,46.14,46.6,46.02,46.6,23092,40.0028094556577,40.401623767526,39.8987709395182,40.401623767526,26634.7512711837,0.0,1.0
2020-06-25,46.68,46.69,45.9,46.07,38020,40.4709827782857,40.4796526546307,39.7947324233786,39.942120321243,43852.9899242337,0.0,1.0
2020-06-26,45.99,46.44,45.9,46.44,30611,39.8727613104833,40.2629057460066,39.7947324233786,40.2629057460066,35307.3086420494,0.0,1.0
2020-06-29,46.31,46.419,46.04,46.12,36024,40.1501973535221,40.2446990056822,39.9161106922081,39.9854697029678,41550.7656241608,0.0,1.0
2020-06-30,46.45,46.49,46.036,46.05,21076,40.2715756223516,40.3062551277314,39.9126427416701,39.9247805685531,24309.4585913506,0.0,1.0
2020-07-01,46.59,46.68,46.31,46.49,14500,40.3929538911811,40.4709827782857,40.1501973535221,40.3062551277314,16724.5753261806,0.0,1.0
2020-07-02,46.95,47.44,46.94,46.94,19454,40.7050694395997,41.1298933805029,40.6963995632548,40.6963995632548,22438.6129927944,0.0,1.0
2020-07-06,47.697,47.82,47.53,47.77,52200,41.3527092025684,41.4593486816115,41.2079222676076,41.4159992998867,60208.4711742504,0.0,1.0
2020-07-07,47.14,47.517,47.14,47.42,15600,40.869797090154,41.1966514283591,40.869797090154,41.112553627813,17993.3362129944,0.0,1.0
2020-07-08,47.49,47.49,47.066,47.146,9430,41.1732427622277,41.1732427622277,40.8056400052013,40.874999015961,10876.7410569575,0.0,1.0
2020-07-09,46.85,47.13,46.73,47.13,5312,40.6183706761501,40.861127213809,40.5143321600105,40.861127213809,6126.96166432218,0.0,1.0
2020-07-10,47.4,47.42,47.044,47.12,2532,41.095213875123,41.112553627813,40.7865662772424,40.8524573374641,2920.45687764755,0.0,1.0
2020-07-13,47.145,47.864,47.13,47.72,11000,40.8741320283265,41.4974961375293,40.861127213809,41.3726499181618,12687.6088681371,0.0,1.0
2020-07-14,47.79,47.8,47.33,47.33,9349,41.4333390525766,41.4420089289215,41.0345247407083,41.0345247407083,10783.3141189285,0.0,1.0
2020-07-15,48.44,48.58,48.3,48.563,13300,41.9968810149991,42.1182592838286,41.8755027461697,42.1035204940422,15340.4725405657,0.0,1.0
2020-07-16,48.18,48.38,48.04,48.24,17950,41.7714642300301,41.9448617569294,41.6500859612006,41.8234834880999,20703.8708348237,0.0,1.0
2020-07-17,48.37,48.37,48.2,48.2,3263,41.9361918805844,41.9361918805844,41.78880398272,41.78880398272,3763.60615788466,0.0,1.0
2020-07-20,48.6,48.64,48.414,48.44,10140,42.1355990365186,42.1702785418984,41.9743393365022,41.9968810149991,11695.6685384463,0.0,1.0
2020-07-21,48.86,49.11,48.842,48.89,77482,42.3610158214876,42.5777627301117,42.3454100440666,42.3870254505225,89369.2100291814,0.0,1.0
2020-07-22,49.0028,49.03,48.916,48.95,3107,42.4848216556937,42.5084037193519,42.4095671290194,42.4390447085922,3583.67279575471,0.0,1.0
2020-07-23,48.65,49.0,48.54,48.9621,54153,42.1789484182434,42.4823940903171,42.0835797784488,42.4495352589697,62461.0984578387,0.0,1.0
2020-07-24,48.41,48.47,48.33,48.47,7716,41.9708713859643,42.022890644034,41.9015123752046,42.022890644034,8899.78091150413,0.0,1.0
2020-07-27,49.013,49.07,48.8901,48.91,10534,42.4936649295655,42.5430832247318,42.3871121492859,42.4043652032124,12150.1156197233,0.0,1.0
2020-07-28,48.82,48.99,48.7772,48.87,3559,42.3263363161077,42.4737242139721,42.2892292453513,42.3696856978325,4105.01817833635,0.0,1.0
2020-07-29,49.23,49.37,48.8893,48.96,32882,42.6818012462512,42.8031795150807,42.3864185591783,42.4477145849372,37926.7231638257,0.0,1.0
2020-07-30,48.54,48.565,47.9,48.2,6792,42.0835797784488,42.1052544693112,41.5287076923712,41.78880398272,7834.02176658062,0.0,1.0
2020-07-31,47.64,48.08,47.3981,48.08,16230,41.3032909074021,41.6847654665805,41.0935665986175,41.6847654665805,18719.9901754422,0.0,1.0
2020-08-03,48.39,48.39,48.03,48.03,3020,41.9535316332743,41.9535316332743,41.6414160848557,41.6414160848557,3483.32534379763,0.0,1.0
2020-08-04,48.77,48.77,48.32,48.32,16767,42.2829869343829,42.2829869343829,41.8928424988596,41.8928424988596,19339.3761720049,0.0,1.0
2020-08-05,49.08,49.42,49.07,49.33,12102,42.5517531010768,42.8465288968055,42.5430832247318,42.7685000097008,13958.6765929268,0.0,1.0
2020-08-06,49.15,49.24,48.9321,49.06,10065,42.6124422354915,42.6904711225962,42.4235256299348,42.5344133483868,11609.1621143454,0.0,1.0
2020-08-07,49.03,49.03,48.72,48.82,11432,42.5084037193519,42.5084037193519,42.2396375526581,42.3263363161077,13185.8858709585,0.0,1.0
2020-08-10,49.1391,49.16,49.07,49.125,8843,42.6029920702755,42.6211121118365,42.5430832247318,42.5907675446291,10199.6841109942,0.0,1.0
2020-08-11,49.4268,49.94,49.4043,49.7879,24793,42.8524244127201,43.2973624667436,42.8329171909439,43.1654936475367,28596.7169697929,0.0,1.0
2020-08-12,50.39,50.535,50.33,50.491,9798,43.6875069022669,43.8132201092688,43.6354876441971,43.775072653351,11301.1992445461,0.0,1.0
2020-08-13,50.22,50.5,50.0994,50.35,8737,43.5401190044025,43.7828755420615,43.4355602956823,43.652827396887,10077.4216982649,0.0,1.0
2020-08-14,49.9007,50.03,49.85,49.92,10476,43.2632898527078,43.3753913538482,43.2193335796389,43.2800227140536,12083.2173184185,0.0,1.0
2020-08-17,50.3109,50.33,50.21,50.25,11105,43.6189281803782,43.6354876441971,43.5314491280575,43.5661286334374,12808.7178618784,0.0,1.0
2020-08-18,50.3703,50.49,50.32,50.49,63662,43.6704272458673,43.7742056657165,43.6268177678521,43.7742056657165,73428.9596148492,0.0,1.0
2020-08-19,50.07,50.4201,50.07,50.4201,9398,43.4100708592281,43.7136032300652,43.4100708592281,43.7136032300652,10839.8316493411,0.0,1.0
2020-08-20,49.9533,50.0493,49.5888,49.635,17878,43.3088934022824,43.392124215194,42.9928764095085,43.0329312382222,20620.8246676867,0.0,1.0
2020-08-21,49.6401,49.729,48.92,49.28,42286,43.0373528751581,43.1144280758648,42.4130350795574,42.725150627976,48773.4753270949,0.0,1.0
2020-08-24,50.2317,50.265,50.0501,50.17,71251,43.5502627597261,43.5791334479548,43.3928178053016,43.4967696226777,82182.2563148758,0.0,1.0
2020-08-25,50.34,50.47,50.09,50.47,13306,43.6441575205421,43.7568659130266,43.427410611918,43.7568659130266,15347.3930544938,0.0,1.0
2020-08-26,50.6512,50.71,50.26,50.26,10593,43.9139640723973,43.9649429453057,43.5747985097824,43.5747985097824,12218.167340016,0.0,1.0
2020-08-27,50.2421,50.39,50.2421,50.3199,13229,43.5592794311249,43.6875069022669,43.5592794311249,43.6267310690887,15258.5797924168,0.0,1.0
2020-08-28,50.5752,50.6099,50.32,50.47,12884,43.8480730121756,43.8781574830926,43.6268177678521,43.7568659130266,14860.6502415525,0.0,1.0
2020-08-31,50.34,50.57,50.34,50.57,12907,43.6441575205421,43.8435646764762,43.6441575205421,43.8435646764762,14887.1788782768,0.0,1.0
2020-09-01,50.2565,50.37,50.155,50.21,16408,43.5717640530616,43.6701671495769,43.4837648081602,43.5314491280575,18925.2987553084,0.0,1.0
2020-09-02,50.8938,50.8938,50.46,50.62,22191,44.1242952725261,44.1242952725261,43.7481960366816,43.886914058201,25595.5207629845,0.0,1.0
2020-09-03,49.8042,50.78,49.76,50.76,52261,43.179625545979,44.0256320797204,43.1413046925342,44.0082923270305,60278.8297325191,0.0,1.0
2020-09-04,49.9361,50.06,49.21,49.95,27125,43.293981214969,43.4014009828831,42.6644614935613,43.3060323430885,31286.490049838,0.0,1.0
2020-09-08,49.36,49.6791,49.21,49.54,19185,42.7945096387357,43.0711653929035,42.6644614935613,42.950567412945,22128.343285019,0.0,1.0
2020-09-09,50.1811,50.3299,49.92,49.95,26192,43.5063931854206,43.6354009454336,43.2800227140536,43.3060323430885,30210.3501340223,0.0,1.0
2020-09-10,49.6583,50.42,49.6526,50.41,17999,43.053132050106,43.7135165313018,43.0481902205893,43.7048466549568,20760.3883652362,0.0,1.0
2020-09-11,50.0356,50.23,49.85,50.1,16230,43.3802464846014,43.5487888807475,43.2193335796389,43.436080488263,18719.9901754422,0.0,1.0
2020-09-14,50.4065,50.58,50.27,50.45,34399,43.7018121982361,43.8522345528212,43.5834683861273,43.7395261603366,39676.4597686406,0.0,1.0
2020-09-15,50.6593,50.755,50.63,50.7,32951,43.9209866722367,44.003957388858,43.895583934546,43.9562730689607,38006.3090739986,0.0,1.0
2020-09-16,50.6867,50.9789,50.6601,50.83,13524,43.9447421334219,44.1980759202217,43.9216802623443,44.0689814614452,15598.8383938805,0.0,1.0
2020-09-17,50.79,50.85,50.488,50.488,21537,44.0343019560654,44.0863212141352,43.7724716904475,43.7724716904475,24841.1847448243,0.0,1.0
2020-09-18,50.4708,50.76,50.4708,50.63,21219,43.7575595031342,44.0082923270305,43.7575595031342,43.895583934546,24474.3975066364,0.0,1.0
2020-09-21,49.1414,49.21,48.7,49.2,25144,42.6049861418348,42.6644614935613,42.2222977999682,42.6557916172163,29001.5670345853,0.0,1.0
2020-09-22,49.23,49.29,48.79,49.14,52932,42.6818012462512,42.733820504321,42.3003266870728,42.6037723591465,61052.7738734755,0.0,1.0
2020-09-23,48.5776,49.33,48.55,49.27,47969,42.1161785135058,42.7685000097008,42.0922496547937,42.7164807516311,55328.3554359697,0.0,1.0
2020-09-24,48.5241,48.74,48.07,48.07,8612,42.0697946750603,42.256977305348,41.6760955902355,41.6760955902355,9933.2443247633,0.0,1.0
2020-09-25,48.6805,50.29,48.19,48.24,7341,42.2053915410955,43.6008081388172,41.7801341063751,41.8234834880999,8467.24879099947,0.0,1.0
2020-09-28,49.445,49.49,49.335,49.36,12188,42.8682035876679,42.9072180312202,42.7728349478733,42.7945096387357,14057.8706258959,0.0,1.0
2020-09-29,49.4097,49.46,49.05,49.05,25989,42.8375989241702,42.8812084021853,42.5257434720419,42.5257434720419,29976.2060794558,0.0,1.0
2020-09-30,49.26,49.51,49.21,49.31,9181,42.7078108752861,42.9245577839102,42.6644614935613,42.7511602570109,10589.5397289424,0.0,1.0
2020-10-01,49.5452,49.59,49.39,49.521,46212,42.9550757486444,42.9939167946699,42.8205192677706,42.9340946478896,53301.7982740318,0.0,1.0
2020-10-02,49.49,49.5699,48.95,48.95,16623,42.9072180312202,42.9764903432165,42.4390447085922,42.4390447085922,19173.2838377311,0.0,1.0
2020-10-05,50.31,50.315,49.94,49.94,13238,43.6181478915072,43.6224828296796,43.2973624667436,43.2973624667436,15268.9605633089,0.0,1.0
2020-10-06,49.8337,50.44,49.78,50.34,18646,43.2052016811966,43.7308562839917,43.1586444452241,43.6441575205421,21506.6504504803,0.0,1.0
2020-10-07,50.3055,50.369,50.16,50.2,13479,43.6142464471519,43.6693001619424,43.4880997463327,43.5227792517126,15546.93453942,0.0,1.0
2020-10-08,50.632,50.69,50.52,50.6,31820,43.897317909815,43.9476031926157,43.8002152947514,43.8695743055111,36701.7921985564,0.0,1.0
2020-10-09,51.0066,51.06,50.939,50.99,14743,44.2220914776973,44.2683886173794,44.1634831136053,44.2076994829646,17004.8561402677,0.0,1.0
2020-10-12,51.256,51.32,51.114,51.114,7926,44.4383181937406,44.4938054023484,44.3152059496422,44.3152059496422,9141.99889898676,0.0,1.0
2020-10-13,50.73,51.02,50.6101,50.73,121497,43.9822826979956,44.2337091119995,43.8783308806195,43.9822826979956,140136.94678655,0.0,1.0
2020-10-14,50.7,50.96,50.7,50.96,18317,43.9562730689607,44.1816898539297,43.9562730689607,44.1816898539297,21127.1756034242,0.0,1.0
2020-10-15,50.0432,50.1294,49.7,49.74,56516,43.3868355906236,43.4615699247171,43.0892854344645,43.1239649398443,65186.6275265121,0.0,1.0
2020-10-16,50.27,50.3999,50.24,50.3999,24916,43.5834683861273,43.6960900798484,43.5574587570924,43.6960900798484,28738.5875053185,0.0,1.0
2020-10-19,49.97,50.5081,49.97,50.5081,24943,43.3233720957784,43.7898981419009,43.3233720957784,43.7898981419009,28769.7298179948,0.0,1.0
2020-10-20,50.33,50.65,50.31,50.49,22391,43.6354876441971,43.9129236872359,43.6181478915072,43.7742056657165,25826.204560587,0.0,1.0
2020-10-21,50.255,50.589,50.2352,50.44,23765,43.5704635716099,43.8600374415316,43.5532972164468,43.7308562839917,27411.0022501161,0.0,1.0
2020-10-22,50.26,50.325,49.98,50.155,34414,43.5747985097824,43.6311527060246,43.3320419721234,43.4837648081602,39693.7610534608,0.0,1.0
2020-10-23,50.5059,50.56,50.26,50.465,37691,43.787990769105,43.8348948001312,43.5747985097824,43.7525309748541,43473.5150771776,0.0,1.0
2020-10-26,49.6524,49.87,49.31,49.87,40848,43.0480168230624,43.2366733323288,42.7511602570109,43.2366733323288,47114.858822333,0.0,1.0
2020-10-27,49.06,49.455,49.05,49.43,39602,42.5344133483868,42.8768734640129,42.5257434720419,42.8551987731505,45677.6987632695,0.0,1.0
2020-10-28,47.56,48.009,47.51,47.93,62993,41.2339318966424,41.6232093445313,41.1905825149176,41.5547173214061,72657.3223118689,0.0,1.0
2020-10-29,47.84,47.955,47.37,47.535,34216,41.4766884343014,41.5763920122685,41.0692042460881,41.21225720578,39465.3840938343,0.0,1.0
2020-10-30,47.72,48.49,47.4,47.61,72097,41.3726499181618,42.040230396724,41.095213875123,41.2772812783672,83158.0487787344,0.0,1.0
2020-11-02,48.2,48.289,47.9648,48.1935,51992,41.78880398272,41.8659658821902,41.5848884910865,41.7831685630958,59968.5600247439,0.0,1.0
2020-11-03,49.5528,49.679,49.16,49.16,23326,42.9616648546666,43.07107869414,42.6211121118365,42.6211121118365,26904.6513143786,0.0,1.0
2020-11-04,49.82,50.23,49.58,49.6,15820,43.193323950604,43.5487888807475,42.9852469183249,43.0025866710148,18247.0883903571,0.0,1.0
2020-11-05,51.01,51.11,50.84,50.84,21313,44.2250392356546,44.3117379991042,44.0776513377902,44.0776513377902,24582.8188915095,0.0,1.0
2020-11-06,51.15,51.345,51.15,51.24,20216,44.346417504484,44.5154800932108,44.346417504484,44.4244463915887,23317.5182616599,0.0,1.0
2020-11-09,52.64,53.65,52.64,53.65,42332,45.6382290798835,46.5138865907247,45.6382290798835,46.5138865907247,48826.5326005434,0.0,1.0
2020-11-10,52.98,53.219,52.98,53.2,22928,45.9330048756122,46.1402149202568,45.9330048756122,46.1237421552014,26445.5905571497,0.0,1.0
2020-11-11,53.51,53.65,53.17,53.65,27745,46.3925083218952,46.5138865907247,46.0977325261665,46.5138865907247,32001.6098224057,0.0,1.0
2020-11-12,52.599,53.03,52.5,52.98,34901,45.6026825868691,45.976354257337,45.516850811054,45.9330048756122,40255.4761006229,0.0,1.0
2020-11-13,53.39,53.39,53.0,53.13,20325,46.2884698057557,46.2884698057557,45.9503446283021,46.0630530207866,23443.2409313532,0.0,1.0
2020-11-16,53.9996,54.1,53.8446,54.09,19636,46.8169854677446,46.904031026248,46.6826023843977,46.8953611499031,22648.5352486127,0.0,1.0
2020-11-17,54.0836,54.22,53.88,53.88,26535,46.8898124290423,47.0080695423876,46.7132937466588,46.7132937466588,30605.9728469106,0.0,1.0
2020-11-18,53.85,54.379,53.85,54.17,29749,46.687284117624,47.1459205762725,46.687284117624,46.9647201606628,34313.0614743826,0.0,1.0
2020-11-19,54.15,54.18,53.795,54.11,10652,46.9473804079728,46.9733900370077,46.6395997977267,46.912700902593,12286.2190603087,0.0,1.0
2020-11-20,54.42,54.47,54.27,54.3,21889,47.1814670692868,47.2248164510116,47.0514189241124,47.0774285531473,25247.1882286047,0.0,1.0
2020-11-23,54.52,54.769,54.33,54.75,23610,47.2681658327365,47.484045753726,47.1034381821822,47.4675729886706,27232.2223069741,0.0,1.0
2020-11-24,55.41,55.45,54.97,54.97,14719,48.0397848274381,48.074464332818,47.6583102682598,47.6583102682598,16977.1740845554,0.0,1.0
2020-11-25,55.28,55.34,54.92,54.92,28145,47.9270764349536,47.9790956930234,47.614960886535,47.614960886535,32462.9774176107,0.0,1.0
2020-11-27,55.5029,55.57,55.36,55.36,5190,48.1203279786828,48.1785028489575,47.9964354457133,47.9964354457133,5986.24454778467,0.0,1.0
2020-11-30,54.47,55.44,54.46,55.44,40281,47.2248164510116,48.065794456473,47.2161465746667,48.065794456473,46460.8702561299,0.0,1.0
2020-12-01,55.8,55.97,55.41,55.41,60260,48.3779100048917,48.525297902756,48.0397848274381,48.0397848274381,69505.0282176308,0.0,1.0
2020-12-02,55.85,55.91,55.45,55.45,32090,48.4212593866165,48.4732786446863,48.074464332818,48.074464332818,37013.2153253198,0.0,1.0
2020-12-03,56.02,56.2399,55.86,56.07,37412,48.5686472844809,48.7592978653066,48.4299292629614,48.6119966662057,43151.7111795221,0.0,1.0
2020-12-04,56.5,56.57,56.4158,56.4799,115617,48.9848013490391,49.0454904834538,48.9118009902145,48.9673748975857,133354.843137036,0.0,1.0
2020-12-07,56.11,56.2999,56.05,56.1184,17739,48.6466761715855,48.8113171233764,48.5946569135157,48.6539588677153,20460.499428353,0.0,1.0
2020-12-08,56.2191,56.255,55.92,56.01,30302,48.7412645225091,48.7723893785875,48.4819485210312,48.5599774081359,34950.9021747535,0.0,1.0
2020-12-09,56.33,56.5,56.0371,56.5,37680,48.8374134511747,48.9848013490391,48.5834727730307,48.9848013490391,43460.8274683095,0.0,1.0
2020-12-10,56.32,56.4,56.14,56.3,65421,48.8287435748297,48.8981025855894,48.6726858006204,48.8114038221398,75457.8236147632,0.0,1.0
2020-12-11,56.03,56.1,55.77,55.97,67933,48.5773171608258,48.6380062952406,48.3519003758568,48.525297902756,78355.2121126504,0.0,1.0
2020-12-14,56.24,56.7,56.1977,56.64,54530,48.75938456407,49.1581988759383,48.7227109871308,49.1061796178685,62895.9374163195,0.0,1.0
2020-12-15,56.92,56.96,56.45,56.45,53996,49.3489361555275,49.3836156609073,48.9414519673143,48.9414519673143,62280.0116767208,0.0,1.0
2020-12-16,57.09,57.14,56.8,57.07,117571,49.4963240533919,49.5396734351167,49.2448976393879,49.4789843007019,135608.623839613,0.0,1.0
2020-12-17,57.02,57.28,56.9755,57.05,526672,49.9053688193472,50.1329274986357,49.8664212761613,49.9316255900343,601755.645744426,0.5418,1.0
2020-12-18,56.79,56.89,56.6415,56.89,124370,49.7040669107458,49.7915894797029,49.5740958958445,49.7915894797029,142100.490744209,0.0,1.0
2020-12-21,56.07,56.14,55.22,55.52,90592,49.0739044142546,49.1351702125246,48.3299625781191,48.5925302849905,103507.016623779,0.0,1.0
2020-12-22,55.86,55.93,55.64,55.93,124548,48.8901070194446,48.9513728177146,48.697557367739,48.9513728177146,142303.866858646,0.0,1.0
2020-12-23,56.53,56.54,56.347,56.347,54072,49.4765082314573,49.485260488353,49.3163419302658,49.3163419302658,61780.6362910742,0.0,1.0
2020-12-24,56.61,56.6168,56.4,56.57,46705,49.546526286623,49.5524778213121,49.3627288918131,49.5115172590402,53363.3787907719,0.0,1.0
2020-12-28,56.97,57.19,56.89,57.1699,101531,49.8616075348686,50.0541571865743,49.7915894797029,50.0365651502139,116005.5071621,0.0,1.0
2020-12-29,57.28,57.57,57.2,57.53,75153,50.1329274986357,50.3867429486113,50.06290944347,50.3517339210285,85866.9951025132,0.0,1.0
2020-12-30,57.43,57.73,57.43,57.6415,100896,50.2642113520714,50.5267790589427,50.2642113520714,50.4493215854157,115279.980012284,0.0,1.0
2020-12-31,57.19,57.33,57.0297,57.27,70272,50.0541571865743,50.1766887831142,49.913858508536,50.12417524174,80290.1478296782,0.0,1.0
2021-01-04,57.32,58.04,57.0597,58.04,71770,50.1679365262185,50.7980990227098,49.9401152792232,50.7980990227098,82001.7063657788,0.0,1.0
2021-01-05,58.01,58.0997,57.48,57.48,38162,50.7718422520226,50.8503499963772,50.3079726365499,50.3079726365499,43602.4678602599,0.0,1.0
2021-01-06,58.71,58.939,58.08,58.16,35127,51.3845002347224,51.5849269176342,50.8331080502926,50.9031261054583,40134.7908528733,0.0,1.0
2021-01-07,58.93,58.95,58.715,58.76,50055,51.5770498864281,51.5945544002195,51.3888763631703,51.428261519201,57190.9629669647,0.0,1.0
2021-01-08,59.17,59.34,58.72,59.3,32355,51.7871040519252,51.9358924191523,51.3932524916181,51.9008833915694,36967.6077673787,0.0,1.0
2021-01-11,58.53,58.66,58.23,58.35,11516,51.2269596105996,51.3407389502439,50.9643919037283,51.0694189864768,13157.7490665781,0.0,1.0
2021-01-12,58.88,58.91,58.37,58.87,25063,51.5332886019495,51.5595453726367,51.0869235002682,51.5245363450538,28636.0424501256,0.0,1.0
2021-01-13,58.81,58.9696,58.72,58.88,49876,51.4720228036796,51.6117088237351,51.3932524916181,51.5332886019495,56986.4442900875,0.0,1.0
2021-01-14,59.22,59.34,58.99,58.99,34430,51.8308653364037,51.9358924191523,51.6295634278024,51.6295634278024,39338.424831737,0.0,1.0
2021-01-15,58.23,58.59,58.05,58.59,28347,50.9643919037283,51.2794731519739,50.8068512796055,51.2794731519739,32388.2175052352,0.0,1.0
2021-01-19,58.59,58.6,58.4156,58.52,59949,51.2794731519739,51.2882254088696,51.1268337917127,51.2182073537039,68495.4757548011,0.0,1.0
2021-01-20,59.09,59.11,58.809,58.86,26480,51.7170859967595,51.7345905105509,51.47114757799,51.5157840881581,30255.0534285331,0.0,1.0
2021-01-21,59.16,59.25,58.8384,59.25,41063,51.7783517950295,51.8571221070909,51.4968792132634,51.8571221070909,46917.0415005987,0.0,1.0
2021-01-22,58.73,58.81,58.58,58.69,37344,51.4020047485139,51.4720228036796,51.2707208950782,51.366995720931,42667.8517838044,0.0,1.0
2021-01-25,58.48,58.48,57.87,58.43,29257,51.1831983261211,51.1831983261211,50.6493106554827,51.1394370416425,33427.9493262309,0.0,1.0
2021-01-26,58.59,58.71,58.44,58.71,24344,51.2794731519739,51.3845002347224,51.1481892985382,51.3845002347224,27814.540055295,0.0,1.0
2021-01-27,57.12,57.676,57.04,57.59,33354,49.9928913883043,50.4795168717059,49.9228733331386,50.4042474624028,38109.0276455927,0.0,1.0
2021-01-28,57.79,57.99,57.55,57.55,16984,50.579292600317,50.7543377382312,50.3692384348199,50.3692384348199,19405.2804920773,0.0,1.0
2021-01-29,56.66,57.2973,56.42,57.27,41155,49.5902875711016,50.1480689030653,49.3802334056045,50.12417524174,47022.157245139,0.0,1.0
2021-02-01,57.39,57.48,57.155,57.35,33856,50.2292023244885,50.3079726365499,50.0235242874393,50.1941932969057,38682.5939908013,0.0,1.0
2021-02-02,58.04,58.04,57.65,58.0,17591,50.7980990227098,50.7980990227098,50.456761003777,50.7630899951269,20098.8158935546,0.0,1.0
2021-02-03,58.23,58.31,58.02,58.14,29378,50.9643919037283,51.034409958894,50.7805945089183,50.8856215916669,33566.1993815501,0.0,1.0
2021-02-04,58.4,58.4,58.0992,58.16,12893,51.1131802709554,51.1131802709554,50.8499123835324,50.9031261054583,14731.0575473594,0.0,1.0
2021-02-05,58.83,58.87,58.56,58.705,19632,51.489527317471,51.5245363450538,51.2532163812868,51.3801241062746,22430.7858349306,0.0,1.0
2021-02-08,59.38,59.453,59.25,59.37,27775,51.9709014467351,52.0347929220738,51.8571221070909,51.9621491898394,31734.6717891808,0.0,1.0
2021-02-09,59.605,59.66,59.31,59.37,33135,52.1678272268886,52.215964639815,51.9096356484651,51.9621491898394,37858.8064710893,0.0,1.0
2021-02-10,59.41,59.86,59.3822,59.86,36273,51.9971582174222,52.3910097777293,51.9728269432522,52.3910097777293,41444.1674098634,0.0,1.0
2021-02-11,59.7785,59.83,59.5435,59.74,32396,52.3196788840292,52.3647530070421,52.11400084698,52.2859826949807,37014.4528274456,0.0,1.0
2021-02-12,60.07,60.07,59.68,59.68,24454,52.5748071725392,52.5748071725392,52.2334691536065,52.2334691536065,27940.221923767,0.0,1.0
2021-02-16,60.51,60.7399,60.439,60.58,39936,52.9599064759505,53.1611208619829,52.897765451991,53.0211722742205,45629.3736299811,0.0,1.0
2021-02-17,60.18,60.22,59.87,60.035,135738,52.671081998392,52.7060910259749,52.399762034625,52.5441742734042,155089.140569571,0.0,1.0
2021-02-18,59.71,59.7299,59.38,59.71,15464,52.2597259242936,52.2771429155161,51.9709014467351,52.2597259242936,17668.5855822823,0.0,1.0
2021-02-19,60.1,60.2625,60.0,60.04,30450,52.6010639432263,52.7432881177817,52.5135413742692,52.5485504018521,34791.0263179318,0.0,1.0
2021-02-22,60.095,60.45,59.99,59.99,19804,52.5966878147785,52.9073929345763,52.5047891173735,52.5047891173735,22627.3065747232,0.0,1.0
2021-02-23,60.06,60.25,59.5,59.77,25865,52.5660549156435,52.732347796662,52.0759285294836,52.3122394656679,29552.3775275306,0.0,1.0
2021-02-24,60.56,60.58,59.785,59.82,80575,53.0036677604291,53.0211722742205,52.3253678510114,52.3560007501464,92061.9686557423,0.0,1.0
2021-02-25,59.52,60.77,59.36,60.53,53061,52.0934330432751,53.187465155239,51.9533969329437,52.9774109897419,60625.5056635723,0.0,1.0
2021-02-26,58.68,59.4,58.65,59.4,37133,51.3582434640353,51.9884059605265,51.3319866933482,51.9884059605265,42426.7711088263,0.0,1.0
2021-03-01,59.6381,59.76,59.36,59.4,31025,52.1967971972134,52.3034872087721,51.9533969329437,51.9884059605265,35447.9997213082,0.0,1.0
2021-03-02,59.7,59.87,59.497,59.69,14948,52.2509736673979,52.399762034625,52.0733028524149,52.2422214105022,17079.0233629046,0.0,1.0
2021-03-03,59.58,59.84,59.44,59.69,32944,52.1459465846493,52.3735052639378,52.0234149881094,52.2422214105022,37640.5770449243,0.0,1.0
2021-03-04,58.88,59.74,58.55,59.53,397001,51.5332886019495,52.2859826949807,51.2444641243911,52.1021853001708,453598.431502307,0.0,1.0
2021-03-05,59.36,59.36,58.6217,59.28,18021,51.9533969329437,51.9533969329437,51.3072178063333,51.883378877778,20590.1177430361,0.0,1.0
2021-03-08,59.21,59.6045,59.21,59.22,404674,51.822113079508,52.1673896140438,51.822113079508,51.8308653364037,462365.313109449,0.0,1.0
2021-03-09,59.97,60.16,59.78,59.95,51806,52.4872846035821,52.6535774846006,52.3209917225636,52.4697800897907,59191.5898005508,0.0,1.0
2021-03-10,60.35,60.395,59.97,60.23,43640,52.8198703656191,52.8592555216498,52.4872846035821,52.7148432828706,49861.4249101656,0.0,1.0
2021-03-11,60.68,60.7699,60.415,60.55,382137,53.1086948431776,53.1873776326701,52.8767600354413,52.9949155035334,436615.383384417,0.0,1.0
2021-03-12,60.97,60.97,60.45,60.45,28772,53.3625102931532,53.3625102931532,52.9073929345763,52.9073929345763,32873.8065425134,0.0,1.0
2021-03-15,61.1,61.11,60.6,60.96,43946,53.4762896327975,53.4850418896932,53.0386767880119,53.3537580362575,50211.0490170059,0.0,1.0
2021-03-16,61.09,61.27,61.0493,61.27,37916,53.4675373759018,53.6250780000246,53.4319156903362,53.6250780000246,43321.3974998588,0.0,1.0
2021-03-17,61.47,61.5,60.87,60.89,28785,53.8001231379388,53.826379908626,53.2749877241961,53.2924922379876,32888.6598542419,0.0,1.0
2021-03-18,60.95,61.6,60.881,61.26,37398,53.3450057793618,53.9139024775831,53.2846152067814,53.6163257431289,42729.5501555998,0.0,1.0
2021-03-19,61.13,61.23,60.645,61.0,25645,53.5025464034846,53.5900689724417,53.0780619440426,53.3887670638404,29301.0137905866,0.0,1.0
2021-03-22,61.158,61.31,61.04,61.11,35346,53.5270527227926,53.6600870276074,53.4237760914232,53.4850418896932,40385.0120273766,0.0,1.0
2021-03-23,60.1128,60.73,60.075,60.73,31292,52.6122668320529,53.1524561276562,52.5791833009871,53.1524561276562,35753.0638929629,0.0,1.0
2021-03-24,59.91,60.33,59.895,60.0,30603,52.4347710622078,52.8023658518277,52.4216426768643,52.5135413742692,34965.8383713519,0.0,1.0
2021-03-25,60.27,60.2852,59.61,59.86,45003,52.7498523104534,52.7631557409349,52.1722033553365,52.3910097777293,51418.7375167778,0.0,1.0
2021-03-26,60.9934,60.9934,60.61,60.65,15233,53.3829905742892,53.3829905742892,53.0474290449076,53.0824380724905,17404.6536584911,0.0,1.0
2021-03-29,60.73,60.8141,60.495,60.7125,37375,53.1524561276562,53.2260626081491,52.9467780906069,53.1371396780887,42703.2712194647,0.0,1.0
2021-03-30,60.6201,60.715,60.365,60.53,21543,53.0562688243723,53.1393277423126,52.8329987509627,52.9774109897419,24614.2226590215,0.0,1.0
2021-03-31,60.505,60.72,60.45,60.54,53221,52.9555303475027,53.1437038707605,52.9073929345763,52.9861632466376,60808.315654077,0.0,1.0
2021-04-01,61.33,61.33,60.7771,60.87,56792,53.6775915413989,53.6775915413989,53.193679257635,53.2749877241961,64888.4061296545,0.0,1.0
2021-04-05,62.14,62.14,61.65,61.75,40855,54.3865243499515,54.3865243499515,53.9576637620616,54.0451863310187,46679.3885129426,0.0,1.0
2021-04-06,61.5744,61.72,61.485,61.61,56495,53.89149669993,54.0189295603316,53.8132515232824,53.9226547344788,64549.0650847802,0.0,1.0
2021-04-07,61.79,61.905,61.6519,61.7,60620,54.0801953586016,54.1808463129023,53.9593266908718,54.0014250465402,69262.1351524803,0.0,1.0
2021-04-08,62.07,62.1,61.83,62.0,42491,54.3252585516815,54.3515153223686,54.1152043861844,54.2639927534115,48548.6206658535,0.0,1.0
2021-04-09,62.22,62.22,61.94,61.94,25657,54.4565424051172,54.4565424051172,54.2114792120373,54.2114792120373,29314.7245398744,0.0,1.0
2021-04-12,61.82,62.03,61.7781,61.99,79078,54.1064521292887,54.2902495240987,54.0697801728957,54.2552404965158,90351.5526820825,0.0,1.0
2021-04-13,62.2,62.26,62.01,62.06,24957,54.4390378913258,54.4915514327,54.2727450103072,54.3165062947858,28514.9308314162,0.0,1.0
2021-04-14,62.36,62.51,62.2713,62.29,28573,54.5790740016571,54.7103578550928,54.5014414829922,54.5178082033872,32646.4366168232,0.0,1.0
2021-04-15,62.78,62.79,62.64,62.73,42459,54.946668791277,54.9554210481727,54.8241371947371,54.9029075067985,48512.0586677526,0.0,1.0
2021-04-16,63.24,63.24,62.96,62.98,59832,55.3492726084798,55.3492726084798,55.1042094153998,55.1217139291913,68361.7959492444,0.0,1.0
2021-04-19,63.13,63.39,62.995,63.34,497202,55.2529977826269,55.4805564619154,55.1348423145348,55.4367951774369,568084.330618336,0.0,1.0
2021-04-20,61.98,62.52,61.8181,62.52,158520,54.2464882396201,54.7191101119885,54.1047892004785,54.7191101119885,181118.998092563,0.0,1.0
2021-04-21,62.47,62.48,61.66,61.71,253912,54.67534882751,54.6841010844057,53.9664160189573,54.0101773034359,290110.314431484,0.0,1.0
2021-04-22,62.3,62.6449,62.1925,62.58,70390,54.5265604602829,54.828425800616,54.432473698654,54.7716236533628,80424.9701976754,0.0,1.0
2021-04-23,62.94,63.03,62.46,62.46,56703,55.0867049016084,55.1654752136698,54.6665965706143,54.6665965706143,64786.7180724363,0.0,1.0
2021-04-26,63.12,63.179,62.97,62.98,47559,55.2442455257312,55.2958838414159,55.1129616722956,55.1217139291913,54339.1271150909,0.0,1.0
2021-04-27,63.02,63.05,62.82,62.84,20331,55.1567229567741,55.1829797274612,54.9816778188599,54.9991823326513,23229.4369809482,0.0,1.0
2021-04-28,63.1528,63.285,62.96,62.96,26689,55.2729529283492,55.3886577645105,55.1042094153998,55.1042094153998,30493.8489786299,0.0,1.0
2021-04-29,63.15,63.3875,62.7849,63.33,19918,55.2705022964184,55.4783683976915,54.9509573971559,55.4280429205412,22757.5586929578,0.0,1.0
2021-04-30,62.37,62.875,62.32,62.84,33212,54.5878262585529,55.0298152317863,54.5440649740743,54.9991823326513,37946.7837790197,0.0,1.0
2021-05-03,63.0973,63.165,62.87,62.87,28410,55.224377902578,55.2836306817619,55.0254391033384,55.0254391033384,32460.1989389964,0.0,1.0
2021-05-04,62.32,62.64,61.9625,62.49,27429,54.5440649740743,54.8241371947371,54.2311717900526,54.6928533413014,31339.3451847143,0.0,1.0
2021-05-05,63.098,63.23,62.79,62.89,17700,55.2249905605607,55.340520351584,54.9554210481727,55.0429436171299,20223.3551995859,0.0,1.0
2021-05-06,63.54,63.5799,63.04,63.32,24810,55.6118403153511,55.646761820365,55.1742274705655,55.4192906636455,28346.97415264,0.0,1.0
2021-05-07,64.42,64.43,63.83,63.83,89218,56.3820389221737,56.3907911790694,55.8656557653267,55.8656557653267,101937.13583032,0.0,1.0
2021-05-10,64.2,64.709,64.18,64.66,29963,56.1894892704681,56.6349791464598,56.1719847566767,56.5920930876708,34234.598409333,0.0,1.0
2021-05-11,63.47,63.57,62.9838,63.13,651600,55.5505745170811,55.6380970860382,55.1250397868116,55.2529977826269,744493.686330521,0.0,1.0
2021-05-12,62.32,63.1261,62.195,62.9,55149,54.5440649740743,55.2495844024376,54.4346617628779,55.0516958740256,63011.1760396591,0.0,1.0
2021-05-13,62.74,62.82,62.32,62.33,82361,54.9116597636942,54.9816778188599,54.5440649740743,54.55281723097,94102.5851747514,0.0,1.0
2021-05-14,63.68,64.0,63.18,63.18,67085,55.7343719118911,56.0144441325538,55.2967590671055,55.2967590671055,76648.801331312,0.0,1.0
2021-05-17,63.66,63.66,63.334,63.39,76773,55.7168673980996,55.7168673980996,55.4315438232995,55.4805564619154,87717.9462563737,0.0,1.0
2021-05-18,63.879,64.185,63.8671,64.05,35980,55.9085418241157,56.1763608851245,55.8981266384098,56.0582054170324,41109.3966147516,0.0,1.0
2021-05-19,63.22,63.45,62.73,63.1,49995,55.3317680946883,55.5330700032897,54.9029075067985,55.2267410119398,57122.4092205255,0.0,1.0
2021-05-20,63.9639,64.035,63.56,63.56,39033,55.9828484851603,56.0450770316888,55.6293448291425,55.6293448291425,44597.63974607,0.0,1.0
2021-05-21,64.03,64.19,63.86,64.1,28453,56.040700903241,56.1807370135724,55.8919125360139,56.101966701511,32509.3291239446,0.0,1.0
2021-05-24,64.46,64.5021,64.19,64.24,35864,56.4170479497566,56.4538949512875,56.1807370135724,56.2244982980509,40976.8593716356,0.0,1.0
2021-05-25,64.35,64.62,64.3,64.5,37999,56.3207731239037,56.557084060088,56.2770118394252,56.4520569773394,43416.2301824332,0.0,1.0
2021-05-26,64.31,65.8,64.17,64.42,70082,56.2857640963209,57.5898503737819,56.1632324997809,56.3820389221737,80073.0609659539,0.0,1.0
2021-05-27,64.62,64.6683,64.46,64.46,32868,56.557084060088,56.5993574608942,56.4170479497566,56.4170479497566,37553.7422994345,0.0,1.0
2021-05-28,64.74,64.98,64.74,64.82,34298,56.6621111428365,56.8721653083336,56.6621111428365,56.7321291980022,39187.6065895706,0.0,1.0
2021-06-01,65.1,65.3908,65.1,65.28,39865,56.9771923910821,57.2317080216094,56.9771923910821,57.1347330152049,45548.2516966946,0.0,1.0
2021-06-02,65.31,65.45,65.18,65.21,39149,57.1609897858921,57.283521382432,57.0472104462478,57.0734672169349,44730.1769891859,0.0,1.0
2021-06-03,64.9707,65.0696,64.85,64.97,45993,56.8640257094206,56.9505855301191,56.7583859686893,56.8634130514379,52549.8743330258,0.0,1.0
2021-06-04,65.56,65.62,65.37,65.37,46137,57.3797962082848,57.4323097496591,57.2135033272663,57.2135033272663,52714.4033244801,0.0,1.0
2021-06-07,65.71,65.75,65.61,65.68,32703,57.5110800617205,57.5460890893034,57.4235574927634,57.4848232910334,37365.2194967265,0.0,1.0
2021-06-08,65.7049,65.7595,65.57,65.67,54801,57.5066164107037,57.5544037333543,57.3885484651805,57.4760710341377,62613.5643103113,0.0,1.0
2021-06-09,65.3795,65.58,65.36,65.58,33680,57.2218179713172,57.3973007220763,57.2047510703706,57.3973007220763,38481.5030012461,0.0,1.0
2021-06-10,65.49,65.62,65.37,65.37,27626,57.3185304100149,57.4323097496591,57.2135033272663,57.2135033272663,31564.4299855232,0.0,1.0
2021-06-11,65.56,65.61,65.4621,65.53,41536,57.3797962082848,57.4235574927634,57.2941116132758,57.3535394375977,47457.4735350284,0.0,1.0
2021-06-14,65.62,65.7249,65.5301,65.59,27872,57.4323097496591,57.5241209244951,57.3536269601667,57.406052978972,31845.5003459243,0.0,1.0
2021-06-15,65.64,65.669,65.515,65.62,47987,57.4498142634505,57.4751958084481,57.3404110522541,57.4323097496591,54828.1438396911,0.0,1.0
2021-06-16,65.16,65.74,65.005,65.59,56989,57.0297059324564,57.5373368324076,56.8940459505728,57.406052978972,65113.4909304635,0.0,1.0
2021-06-17,64.48,64.85,64.286,64.84,55068,56.434552463548,56.7583859686893,56.2647586797712,56.7496337117936,62918.6284819661,0.0,1.0
2021-06-18,63.27,63.5,63.22,63.5,64394,55.3755293791669,55.5768312877683,55.3317680946883,55.5768312877683,73574.1658035106,0.0,1.0
2021-06-21,64.08,64.189,63.56,63.72,34275,56.0844621877195,56.1798617878828,55.6293448291425,55.7693809394739,39161.3276534355,0.0,1.0
2021-06-22,63.47,63.6617,63.14,63.16,41510,56.1623572740914,56.3319858212702,55.8703519503093,55.8880492426597,46911.1310115076,0.699,1.0
2021-06-23,63.2,63.5699,63.14,63.41,66267,55.9234438273606,56.2507552493818,55.8703519503093,56.1092653970401,74889.4222775133,0.0,1.0
2021-06-24,63.74,63.7762,63.59,63.59,69823,56.4012707208222,56.4333028199765,56.268541028194,56.268541028194,78908.1161314502,0.0,1.0
2021-06-25,63.94,63.98,63.75,63.89,34658,56.5782436443265,56.6136382290273,56.4101193669974,56.5340004134504,39167.5735629205,0.0,1.0
2021-06-28,63.46,63.78,63.39,63.78,42766,56.1535086279161,56.436665305523,56.0915681046896,56.436665305523,48330.557187139,0.0,1.0
2021-06-29,63.44,63.61,63.43,63.5,49745,56.1358113355657,56.2862383205444,56.1269626893905,56.188903212617,56217.6394162238,0.0,1.0
2021-06-30,63.07,63.16,62.8,62.97,45452,55.8084114270828,55.8880492426597,55.5694979803519,55.7199249653306,51366.0497888471,0.0,1.0
2021-07-01,63.21,63.279,63.08,63.08,117525,55.9322924735358,55.9933481321448,55.817260073258,55.817260073258,132816.927779509,0.0,1.0
2021-07-02,63.515,63.549,63.2101,63.43,33591,56.2021761818798,56.2322615788756,55.9323809599975,56.1269626893905,37961.7393834631,0.0,1.0
2021-07-06,63.07,63.5599,62.875,63.55,57215,55.8084114270828,56.2419066032066,55.6358628266661,56.2331464434931,64659.6087888077,0.0,1.0
2021-07-07,63.23,63.39,63.0,63.26,45158,55.9499897658862,56.0915681046896,55.7464709038562,55.9765357044118,51033.7955725768,0.0,1.0
2021-07-08,62.35,62.565,62.04,62.34,49450,55.1713089024673,55.3615547952344,54.8970008710356,55.162460256292,55884.2550835715,0.0,1.0
2021-07-09,63.56,63.63,63.03,63.03,43113,56.2419950896683,56.3039356128948,55.7730168423819,55.7730168423819,48722.7075716485,0.0,1.0
2021-07-12,63.7,63.7888,63.49,63.51,37127,56.3658761361213,56.4444521141572,56.1800545664418,56.1977518587922,41957.8309097626,0.0,1.0
2021-07-13,63.4009,63.68,63.4,63.64,30977,56.1012131290206,56.3481788437709,56.1004167508649,56.31278425907,35007.6151612497,0.0,1.0
2021-07-14,63.56,63.81,63.51,63.67,53536,56.2419950896683,56.4632112440487,56.1977518587922,56.3393301975957,60501.9106199006,0.0,1.0
2021-07-15,62.92,63.135,62.7201,63.05,52230,55.6756817344545,55.8659276272217,55.498797297412,55.7907141347323,59025.9786251758,0.0,1.0
2021-07-16,62.45,62.99,62.3765,62.99,38334,55.2597953642194,55.737622257681,55.1947578148316,55.737622257681,43321.8813826821,0.0,1.0
2021-07-19,61.06,61.45,60.8179,61.45,66140,54.0298335458645,54.3749307466979,53.8156078219625,54.3749307466979,74745.8974970156,0.0,1.0
2021-07-20,61.67,61.75,60.96,61.02,35193,54.5696009625526,54.6403901319543,53.9413470841123,53.9944389611636,39772.1858272221,0.0,1.0
2021-07-21,62.75,62.76,62.09,62.09,66892,55.5252547494759,55.5341033956511,54.9412441019117,54.9412441019117,75595.7450161833,0.0,1.0
2021-07-22,62.76,63.01,62.558,62.98,57739,55.5341033956511,55.7553195500315,55.3553607429117,55.7287736115058,65251.7897729087,0.0,1.0
2021-07-23,63.18,63.2799,63.06,63.1,29077,55.9057465350101,55.9941445103005,55.7995627809075,55.8349573656084,32860.3940356928,0.0,1.0
2021-07-26,63.4,63.4435,63.03,63.03,24384,56.1004167508649,56.138908361727,55.7730168423819,55.7730168423819,27556.7578555674,0.0,1.0
2021-07-27,63.11,63.22,62.9441,63.22,40137,55.8438060117836,55.941141119711,55.6970069717368,55.941141119711,45359.4812191974,0.0,1.0
2021-07-28,63.49,63.6345,63.13,63.17,33547,56.1800545664418,56.3079175036737,55.861503304134,55.8968978888349,37912.0142626607,0.0,1.0
2021-07-29,63.98,64.1373,63.93,63.93,18741,56.6136382290273,56.7528274333635,56.5693949981513,56.5693949981513,21179.5111126636,0.0,1.0
2021-07-30,63.67,63.978,63.54,63.73,64997,56.3393301975957,56.6118684997923,56.2242977973179,56.392422074647,73454.1744725358,0.0,1.0
2021-08-02,63.89,64.29,63.89,64.1,19482,56.5340004134504,56.887946260459,56.5340004134504,56.7198219831299,22016.9273516307,0.0,1.0
2021-08-03,64.34,64.4,63.91,64.15,33964,56.9321894913351,56.9852813683864,56.5516977058008,56.764065214006,38383.2727939014,0.0,1.0
2021-08-04,64.11,64.38,64.08,64.33,28737,56.7286706293051,56.9675840760359,56.7021246907795,56.9233408451599,32476.1544658563,0.0,1.0
2021-08-05,64.39,64.48,64.25,64.25,31360,56.9764327222112,57.0560705377881,56.8525516757582,56.8525516757582,35440.4497355066,0.0,1.0
2021-08-06,64.16,64.34,64.06,64.22,21207,56.7729138601812,56.9321894913351,56.6844273984291,56.8260057372325,23966.37811036,0.0,1.0
2021-08-09,64.0325,64.14,63.99,64.04,35090,56.6600936214472,56.7552165678308,56.6224868752026,56.6667301060786,39655.7838398893,0.0,1.0
2021-08-10,64.26,64.269,63.99,63.99,26399,56.8614003219334,56.8693641034911,56.6224868752026,56.6224868752026,29833.9423650395,0.0,1.0
2021-08-11,64.69,64.7763,64.55,64.55,28261,57.2418921074676,57.3182559239597,57.1180110610146,57.1180110610146,31938.2190680852,0.0,1.0
2021-08-12,64.73,64.7357,64.57,64.67,33492,57.2772866921685,57.2823304204884,57.135708353365,57.2241948151172,37849.8578616578,0.0,1.0
2021-08-13,65.05,65.07,64.85,64.85,44179,57.5604433697754,57.5781406621258,57.3834704462711,57.3834704462711,49927.4116347241,0.0,1.0
2021-08-16,64.66,64.66,64.251,64.65,57931,57.215346168942,57.215346168942,56.8534365403757,57.2064975227668,65468.7721182281,0.0,1.0
2021-08-17,63.95,64.11,63.6,64.01,73889,56.5870922905017,56.7286706293051,56.2773896743692,56.640184167553,83503.1693401419,0.0,1.0
2021-08-18,63.73,64.16,63.73,63.88,36791,56.392422074647,56.7729138601812,56.392422074647,56.5251517672752,41578.1118054535,0.0,1.0
2021-08-19,63.01,63.09,62.75,62.86,28474,55.7553195500315,55.8261087194332,55.5252547494759,55.6225898574032,32178.9338574239,0.0,1.0
2021-08-20,63.15,63.15,62.6688,62.67,52467,55.8792005964845,55.8792005964845,55.4534037425331,55.4544655800741,59293.8162076794,0.0,1.0
2021-08-23,63.8,63.91,63.52,63.52,29590,56.4543625978735,56.5516977058008,56.2066005049674,56.2066005049674,33440.1437395931,0.0,1.0
2021-08-24,64.13,64.1983,63.89,63.89,48396,56.7463679216556,56.8068041750323,56.5340004134504,56.5340004134504,54693.1124170784,0.0,1.0
2021-08-25,64.18,64.279,63.999,63.999,51599,56.7906111525317,56.8782127496663,56.6304506567603,56.6304506567603,58312.8751882144,0.0,1.0
2021-08-26,63.8,64.085,63.77,64.01,128710,56.4543625978735,56.7065490138671,56.4278166593478,56.640184167553,145457.279510748,0.0,1.0
2021-08-27,64.46,64.578,63.83,63.83,49482,57.0383732454377,57.1427872703052,56.4809085363991,56.4809085363991,55920.4188077914,0.0,1.0
2021-08-30,64.57,64.68,64.51,64.5699,108925,57.135708353365,57.2330434612924,57.0826164763138,57.1356198669033,123097.92689541,0.0,1.0
2021-08-31,64.49,64.6242,64.45,64.61,60617,57.0649191839633,57.1836680156347,57.0295245992625,57.1711029380659,68504.2647199364,0.0,1.0
2021-09-01,65.01,65.1999,64.84,64.84,35011,57.5250487850745,57.6930845759419,57.3746218000959,57.3746218000959,39566.5046457214,0.0,1.0
2021-09-02,65.37,65.4396,65.2115,65.24,67086,57.8436000473823,57.9051866247618,57.7033490055051,57.7285676471045,75814.9875942665,0.0,1.0
2021-09-03,65.7022,65.75,65.34,65.37,25939,58.1375520733229,58.1798486020404,57.8170541088566,57.8436000473823,29314.0888293784,0.0,1.0
2021-09-07,65.49,65.703,65.49,65.6,60609,57.9497838014848,58.1382599650169,57.9497838014848,58.0471189094122,68495.2237888815,0.0,1.0
2021-09-08,65.03,65.36,64.9756,65.23,47402,57.542746077425,57.8347514012071,57.4946094422318,57.7197190009293,53569.7767334976,0.0,1.0
2021-09-09,64.99,65.31,64.9601,65.09,38299,57.5073514927241,57.790508170331,57.4808940406602,57.5958379544762,43282.3273093166,0.0,1.0
2021-09-10,64.8569,65.5157,64.8567,65.38,52147,57.389576012132,57.9725248221552,57.3893990392085,57.8524486935575,58932.1789654803,0.0,1.0
2021-09-13,65.4246,65.45,65.2,65.41,31179,57.8919136554989,57.914389216784,57.6931730624036,57.8789946320831,35235.8986703878,0.0,1.0
2021-09-14,65.12,65.6299,65.0101,65.58,44354,57.6223838930019,58.0735763614761,57.5251372715363,58.0294216170618,50125.1820015517,0.0,1.0
2021-09-15,65.32,65.36,64.94,65.0402,25387,57.7993568165062,57.8347514012071,57.463108261848,57.5517716965237,28690.264586585,0.0,1.0
2021-09-16,65.22,65.25,64.89,65.02,33303,57.710870354754,57.7374162932797,57.4188650309719,57.5338974312497,37636.265865484,0.0,1.0
2021-09-17,64.35,64.8953,64.17,64.79,36692,56.9410381375103,57.4235548134448,56.7817625063564,57.3303785692198,41466.2302836483,0.0,1.0
2021-09-20,63.06,63.1735,62.54,62.92,65280,55.7995627809075,55.8999949149962,55.3394331797963,55.6756817344545,73773.9974086057,0.0,1.0
2021-09-21,63.54,63.81,63.435,63.69,49880,56.2242977973179,56.4632112440487,56.1313870124781,56.3570274899461,56370.2051277765,0.0,1.0
2021-09-22,63.95,64.395,63.8,63.8,49145,56.5870922905017,56.9808570452988,56.4543625978735,56.4543625978735,55539.5695871006,0.0,1.0
2021-09-23,64.73,64.86,64.43,64.43,46469,57.2772866921685,57.3923190924463,57.011827306912,57.011827306912,52515.378149211,0.0,1.0
2021-09-24,64.23,64.3,64.07,64.07,54346,56.8348543834077,56.8967949066342,56.6932760446043,56.6932760446043,61417.304889217,0.0,1.0
2021-09-27,64.22,64.3179,63.98,64.1,50168,56.8260057372325,56.9126339832879,56.6136382290273,56.7198219831299,56695.6786457556,0.0,1.0
2021-09-28,62.8,63.26,62.671,63.26,67808,55.5694979803519,55.9765357044118,55.4553504446917,55.9765357044118,76630.9316219782,0.0,1.0
2021-09-29,62.7,63.08,62.7,63.08,62531,55.4810115185998,55.817260073258,55.4810115185998,55.817260073258,70667.3074748394,0.0,1.0
2021-09-30,62.49,62.82,62.3561,62.7474,60379,55.2951899489203,55.5871952727024,55.1767065766341,55.5229541014703,68235.2970210508,0.0,1.0
2021-10-01,62.63,62.81,62.16,62.52,32423,55.4190709953733,55.5783466265272,55.0031846251382,55.3217358874459,36641.7634494366,0.0,1.0
2021-10-04,62.15,62.62,61.91,62.46,46182,54.9943359789629,55.4102223491981,54.7819684707578,55.2686440103946,52191.0347476138,0.0,1.0
2021-10-05,62.56,62.86,62.19,62.19,95510,55.3571304721468,55.6225898574032,55.0297305636638,55.0297305636638,107937.415632597,0.0,1.0
2021-10-06,62.17,62.1899,61.54,61.61,77654,55.0120332713134,55.0296420772021,54.4545685622748,54.5165090855013,87758.05751789,0.0,1.0
2021-10-07,62.6622,62.8999,62.38,62.38,39617,55.4475636360575,55.6578959556423,55.1978548409929,55.1978548409929,44771.8207006239,0.0,1.0
2021-10-08,62.7,62.87,62.5701,62.77,50440,55.4810115185998,55.6314385035784,55.3660676047837,55.5429520418263,57003.0703016248,0.0,1.0
2021-10-11,62.53,63.0,62.52,62.75,33656,55.3305845336211,55.7464709038562,55.3217358874459,55.5252547494759,38035.1969482848,0.0,1.0
2021-10-12,62.65,62.84,62.51,62.67,24405,55.4367682877237,55.6048925650528,55.3128872412707,55.4544655800741,27580.4902995867,0.0,1.0
2021-10-13,63.2112,63.2682,62.8,62.93,69603,55.9333543110768,55.9837915942755,55.5694979803519,55.6845303806297,78659.4905274384,0.0,1.0
2021-10-14,63.85,63.93,63.71,63.74,44382,56.4986058287495,56.5693949981513,56.3747247822965,56.4012707208222,50156.8252602441,0.0,1.0
2021-10-15,64.36,64.45,64.17,64.21,29977,56.9498867836855,57.0295245992625,56.7817625063564,56.8171570910573,33877.4987793776,0.0,1.0
2021-10-18,64.15,64.2781,63.9201,63.98,37549,56.764065214006,56.8774163715105,56.5606348384378,56.6136382290273,42434.7400229126,0.0,1.0
2021-10-19,64.57,64.6736,64.49,64.49,35597,57.135708353365,57.2273803277403,57.0649191839633,57.0649191839633,40228.7528454984,0.0,1.0
2021-10-20,64.74,64.8198,64.51,64.51,41083,57.2861353383437,57.3567475348219,57.0826164763138,57.0826164763138,46428.5713164483,0.0,1.0
2021-10-21,64.39,64.57,64.305,64.41,52788,56.9764327222112,57.135708353365,56.9012192297218,56.9941300145616,59656.5835662603,0.0,1.0
2021-10-22,64.76,64.879,64.5,64.66,38328,57.3038326306941,57.4091315201792,57.0737678301385,57.215346168942,43315.1006843909,0.0,1.0
2021-10-25,64.75,64.825,64.56,64.65,18783,57.2949839845189,57.361348830833,57.1268597071898,57.2064975227668,21226.9760007022,0.0,1.0
2021-10-26,64.8313,65.093,64.711,65.07,34325,57.3669234779234,57.5984925483288,57.2604742644356,57.5781406621258,38791.2448077572,0.0,1.0
2021-10-27,64.5,64.8581,64.4521,64.68,36224,57.0737678301385,57.390637849673,57.0313828149593,57.2330434612924,40937.3358169322,0.0,1.0
2021-10-28,65.1,65.1,64.64,64.64,37011,57.6046866006514,57.6046866006514,57.1976488765916,57.1976488765916,41826.7374094655,0.0,1.0
2021-10-29,64.6632,64.71,64.4209,64.63,26679,57.2181777357181,57.2595893998181,57.0037750388926,57.1888002304163,30150.3749519637,0.0,1.0
2021-11-01,65.27,65.33,64.9632,64.99,38214,57.7551135856301,57.8082054626814,57.4836371209745,57.5073514927241,43186.2674168575,0.0,1.0
2021-11-02,65.03,65.1496,65.01,65.08,64673,57.542746077425,57.6485758856805,57.5250487850745,57.586989308301,73088.0167648092,0.0,1.0
2021-11-03,65.54,65.6455,64.88,64.95,77818,57.9940270323609,58.0873802495094,57.4100163847967,57.4719569080232,87943.3966045171,0.0,1.0
2021-11-04,65.49,65.49,65.225,65.44,38909,57.9497838014848,57.9497838014848,57.7152946778416,57.9055405706088,43971.6983022586,0.0,1.0
2021-11-05,65.5283,65.55,65.31,65.53,50247,57.9836741163359,58.0028756785361,57.790508170331,57.9851783861857,56784.9578399235,0.0,1.0
2021-11-08,65.74,65.7852,65.62,65.62,40332,58.1709999558652,58.2109958365772,58.0648162017627,58.0648162017627,45579.8539136624,0.0,1.0
2021-11-09,65.54,65.67,65.36,65.65,55208,57.9940270323609,58.1090594326387,57.8347514012071,58.0913621402883,62391.4652103907,0.0,1.0
2021-11-10,64.74,65.42,64.64,65.34,51829,57.2861353383437,57.8878432782583,57.1976488765916,57.8170541088566,58572.8019560451,0.0,1.0
2021-11-11,64.93,65.1094,64.91,64.96,29332,57.4542596156728,57.6130043280561,57.4365623233224,57.4808055541984,33148.5737130702,0.0,1.0
2021-11-12,65.31,65.36,65.12,65.16,27142,57.790508170331,57.8347514012071,57.6223838930019,57.6577784777027,30673.6188367704,0.0,1.0
2021-11-15,65.18,65.44,65.11,65.44,41956,57.6754757700532,57.9055405706088,57.6135352468267,57.9055405706088,47415.1629178226,0.0,1.0
2021-11-16,64.97,65.1684,64.97,65.05,56008,57.4896542003737,57.6652113404899,57.4896542003737,57.5604433697754,63295.5583158882,0.0,1.0
2021-11-17,64.73,64.8523,64.28,64.8,122762,57.2772866921685,57.3855056348914,56.8790976142838,57.339227215395,138735.347271373,0.0,1.0
2021-11-18,64.8,64.888,64.52,64.7374,38097,57.339227215395,57.4170953017369,57.091465122489,57.2838346903381,43054.0438001784,0.0,1.0
2021-11-19,64.2348,64.46,64.1941,64.44,67051,56.8391017335718,57.0383732454377,56.8030877436387,57.0206759530872,75775.433520901,0.0,1.0
2021-11-22,63.92,64.4099,63.9017,64.18,59691,56.5605463519761,56.9940415280998,56.5443533294754,56.7906111525317,67457.7769503228,0.0,1.0
2021-11-23,63.83,63.9799,63.53,63.69,64021,56.4809085363991,56.6135497425656,56.2154491511427,56.3570274899461,72351.1808838288,0.0,1.0
2021-11-24,63.47,63.48,63.0,63.06,59558,56.1623572740914,56.1712059202666,55.7464709038562,55.7995627809075,67307.4714715339,0.0,1.0
2021-11-26,61.81,62.24,61.6,62.24,31597,54.6934820090056,55.0739737945399,54.5076604393261,55.0739737945399,35708.2873180103,0.0,1.0
2021-11-29,62.1,62.2554,61.85,62.25,89591,54.9500927480869,55.0876007096497,54.7288765937065,55.0828224407151,101248.256768296,0.0,1.0
2021-11-30,61.48,61.98,60.965,61.89,96559,54.4014766852235,54.8439089939843,53.9457714071999,54.7642711784073,109122.907717181,0.0,1.0
2021-12-01,61.09,62.5699,61.09,62.26,49863,54.0563794843901,55.3658906318602,54.0563794843901,55.0916710868903,56350.9931492847,0.0,1.0
2021-12-02,61.79,62.0137,61.33,61.33,126024,54.6757847166552,54.8737289315948,54.2687469925953,54.2687469925953,142421.78690904,0.0,1.0
2021-12-03,61.6,61.97,61.19,61.97,65182,54.5076604393261,54.8350603478091,54.1448659461423,54.8350603478091,73663.2460031822,0.0,1.0
2021-12-06,62.12,62.269,61.75,61.97,52798,54.9677900404373,55.099634868448,54.6403901319543,54.8350603478091,59667.884730079,0.0,1.0
2021-12-07,63.48,63.56,63.0,63.0,53954,56.1712059202666,56.2419950896683,55.7464709038562,55.7464709038562,60974.2992675231,0.0,1.0
2021-12-08,63.55,63.67,63.4,63.48,90946,56.2331464434931,56.3393301975957,56.1004167508649,56.1712059202666,102779.564465733,0.0,1.0
2021-12-09,62.97,63.22,62.97,63.22,51464,55.7199249653306,55.941141119711,55.7199249653306,55.941141119711,58160.3094766618,0.0,1.0
2021-12-10,63.13,63.1941,62.9052,63.09,91723,55.861503304134,55.9182231261172,55.6625857381152,55.8261087194332,103657.664894448,0.0,1.0
2021-12-13,62.375,62.86,62.35,62.86,129429,55.1934305179053,55.6225898574032,55.1713089024673,55.6225898574032,146269.833189314,0.0,1.0
2021-12-14,62.0398,62.389,61.85,62.12,90900,54.8968238981121,55.2058186225506,54.7288765937065,54.9677900404373,102727.579112167,0.0,1.0
2021-12-15,62.85,62.85,61.9302,62.26,294100,55.613741211228,55.613741211228,54.7998427360317,55.0916710868903,332367.227908562,0.0,1.0
2021-12-16,62.06,62.39,61.875,62.37,82300,55.6750623292223,55.9711108398353,55.5090957399392,55.9531685058587,91738.3436375462,0.8593,1.0
2021-12-17,61.2,61.756,61.2,61.6,102931,54.9035419682308,55.4023388527788,54.9035419682308,55.2623886477617,114735.351749165,0.0,1.0
2021-12-20,60.93,60.97,60.58,60.79,175317,54.6613204595474,54.6972051275005,54.3473296149579,54.5357241217116,195422.736227263,0.0,1.0
2021-12-21,61.77,61.79,61.3176,61.33,393861,55.4148984865624,55.4328408205389,55.0090428920129,55.0201671390783,439029.839166799,0.0,1.0
2021-12-22,62.47,62.51,61.74,61.8,198540,56.0428801757415,56.0787648436945,55.3879849855975,55.4418119875272,221309.000556481,0.0,1.0
2021-12-23,62.87,62.9573,62.51,62.51,367010,56.4017268552724,56.48004514308,56.0787648436945,56.0787648436945,409099.507878686,0.0,1.0
2021-12-27,63.37,63.399,62.8716,62.9,152734,56.850285204686,56.876301588952,56.4031622419905,56.4286403562372,170249.868494982,0.0,1.0
2021-12-28,63.41,63.61,63.34,63.43,229579,56.8861698726391,57.0655932124046,56.8233717037212,56.9041122066157,255907.620825811,0.0,1.0
2021-12-29,63.52,63.559,63.3469,63.41,90672,56.9848527095101,57.0198402607644,56.8295618089431,56.8861698726391,101070.462871247,0.0,1.0
2021-12-30,63.35,63.599,63.3201,63.53,83565,56.8323428707095,57.0557249287175,56.8055190814145,56.9938238764984,93148.4165986823,0.0,1.0
2021-12-31,63.39,63.61,63.27,63.27,82991,56.8682275386626,57.0655932124046,56.7605735348033,56.7605735348033,92508.5890258031,0.0,1.0
2022-01-03,63.76,63.8399,63.456,63.66,89337,57.2001607172287,57.271840341465,56.9274372407852,57.1104490473459,99582.3621573204,0.0,1.0
2022-01-04,64.1,64.3099,63.911,64.1,83296,57.5051803948299,57.6934851899138,57.3356253387516,57.5051803948299,92848.5670915317,0.0,1.0
2022-01-05,63.6,64.5,63.6,64.36,78482,57.0566220454163,57.8640270743609,57.0566220454163,57.7384307365251,87482.4870639357,0.0,1.0
2022-01-06,63.35,63.67,63.1814,63.4,122422,56.8323428707095,57.1194202143342,56.6810889952872,56.8771987056508,136461.622172487,0.0,1.0
2022-01-07,63.72,63.77,63.2143,63.37,77860,57.1642760492756,57.209131884217,56.7106041346786,56.850285204686,86789.1547462862,0.0,1.0
2022-01-10,63.06,63.0659,62.51,62.97,290435,56.5721790280496,56.5774720165726,56.0787648436945,56.4914385251551,323742.71973719,0.0,1.0
2022-01-11,63.75,63.7993,63.04,63.1964,323605,57.1911895502404,57.2354174034926,56.554236694073,56.6945457457696,360716.727737888,0.0,1.0
2022-01-12,64.55,64.62,64.28,64.28,292394,57.9088829093022,57.9716810782202,57.6666614006189,57.6666614006189,325926.382133131,0.0,1.0
2022-01-13,64.27,64.8539,64.19,64.8126,155015,57.6576902336306,58.1815166740759,57.5859208977244,58.1444657544143,172792.458553757,0.0,1.0
2022-01-14,64.02,64.2,63.75,64.0199,209573,57.4334110589238,57.5948920647127,57.1911895502404,57.4333213472539,233607.28907839,0.0,1.0
2022-01-18,63.21,63.5739,63.0373,63.39,88223,56.7067465328737,57.0332072995769,56.5518144789862,56.8682275386626,98340.6062057745,0.0,1.0
2022-01-19,63.06,63.5134,63.04,63.47,217254,56.5721790280496,56.9789317392979,56.554236694073,56.9399968745688,242169.162923833,0.0,1.0
2022-01-20,62.66,63.55,62.66,63.28,334070,56.2133323485186,57.0117662104749,56.2133323485186,56.7695447017916,372381.876780013,0.0,1.0
2022-01-21,61.8,62.47,61.758,62.47,148297,55.4418119875272,56.0428801757415,55.4041330861764,56.0428801757415,165304.02365027,0.0,1.0
2022-01-24,61.07,61.15,59.53,60.5,388039,54.7869167973832,54.8586861332894,53.4053570811892,54.2755602790517,432540.159499026,0.0,1.0
2022-01-25,60.82,61.215,59.88,60.31,303304,54.5626376226764,54.9169987187132,53.7193479257787,54.1051081062745,338087.564746566,0.0,1.0
2022-01-26,60.63,61.66,60.41,61.56,275528,54.3921854498992,55.3162156496913,54.1948197761572,55.2265039798086,307126.152439439,0.0,1.0
2022-01-27,60.32,61.0536,60.1486,60.79,138644,54.1140792732628,54.7722040835225,53.9603134710838,54.5357241217116,154543.99654051,0.0,1.0
2022-01-28,60.48,60.52,59.68,59.98,133104,54.2576179450751,54.2935026130282,53.5399245860133,53.8090595956615,148368.657248262,0.0,1.0
2022-01-31,61.55,61.55,60.58,60.58,104611,55.2175328128203,55.2175328128203,54.3473296149579,54.3473296149579,116608.017816128,0.0,1.0
2022-02-01,62.16,62.16,61.6,61.87,89682,55.764773999105,55.764773999105,55.2623886477617,55.5046101564451,99966.9275103575,0.0,1.0
2022-02-02,62.7,62.83,62.4,62.54,101838,56.2492170164717,56.3658421873193,55.9800820068235,56.1056783446594,113517.004123456,0.0,1.0
2022-02-03,61.94,62.38,61.87,62.18,98643,55.567408325363,55.962139672847,55.5046101564451,55.7827163330815,109955.594549678,0.0,1.0
2022-02-04,61.93,62.2,61.5081,61.67,123489,55.5584371583747,55.8006586670581,55.1799436231395,55.3251868166796,137650.988061445,0.0,1.0
2022-02-07,62.08,62.3424,61.9,61.95,54542,55.6930046631988,55.9284080849711,55.5315236574099,55.5763794923513,60796.995609709,0.0,1.0
2022-02-08,62.39,62.44,61.8864,62.01,61423,55.9711108398353,56.0159666747766,55.5193228703058,55.6302064942809,68467.1237089794,0.0,1.0
2022-02-09,63.4,63.4,63.18,63.1899,53253,56.8771987056508,56.8771987056508,56.6798330319088,56.6887144872272,59360.1702761878,0.0,1.0
2022-02-10,62.66,63.5031,62.5431,62.59,94361,56.2133323485186,56.9696914372999,56.1084594064257,56.1505341796007,105182.525443287,0.0,1.0
2022-02-11,61.88,62.85,61.745,62.59,54843,55.5135813234333,56.3837845212958,55.3924705690917,56.1505341796007,61132.5149467066,0.0,1.0
2022-02-14,61.47,61.6383,61.07,61.55,90880,55.1457634769142,55.2967482173268,54.7869167973832,55.2175328128203,101302.316765252,0.0,1.0
2022-02-15,62.39,62.44,61.98,62.1,97912,55.9711108398353,56.0159666747766,55.6032929933161,55.7109469971754,109140.761874112,0.0,1.0
2022-02-16,62.61,62.82,62.28,62.28,94491,56.1684765135773,56.356871020331,55.8724280029643,55.8724280029643,105327.43412704,0.0,1.0
2022-02-17,61.78,62.288,61.66,62.23,126885,55.4238696535506,55.8796049365549,55.3162156496913,55.8275721680229,141436.44875395,0.0,1.0
2022-02-18,61.44,61.83,61.27,61.71,85535,55.1188499759493,55.468725488492,54.9663401371487,55.3610714846327,95344.3404986334,0.0,1.0
2022-02-22,60.62,61.15,60.21,60.87,147158,54.3832142829109,54.8586861332894,54.0153964363918,54.6074934576178,164034.400644156,0.0,1.0
2022-02-23,60.26,61.239,60.11,61.21,112491,54.0602522713331,54.938529519485,53.925684766509,54.9125131352191,125391.713415932,0.0,1.0
2022-02-24,59.08,59.26,57.91,58.28,299396,53.0016545667169,53.1631355725058,51.952028029089,52.2839612076551,333731.38677651,0.0,1.0
2022-02-25,60.79,60.83,59.66,59.85,233709,54.5357241217116,54.5716087896647,53.5219822520367,53.6924344248139,260511.258240429,0.0,1.0
2022-02-28,60.0,60.4467,59.57,59.92,136269,53.827001929638,54.2277439590042,53.4412417491423,53.7552325937318,151896.626356559,0.0,1.0
2022-03-01,58.8,59.85,58.4304,59.73,249427,52.7504618910453,53.6924344248139,52.4188875591587,53.5847804209547,278031.832788363,0.0,1.0
2022-03-02,59.55,59.6567,58.9549,59.09,442460,53.4232994151657,53.5190217669306,52.8894252676936,53.0106257337052,493202.278564626,0.0,1.0
2022-03-03,58.47,59.36,58.2301,59.36,134869,52.4544133804322,53.2528472423885,52.2391950843836,53.2528472423885,150336.071300756,0.0,1.0
2022-03-04,56.98,57.02,56.45,56.93,184606,51.1177094991796,51.1535941671327,50.6422376488011,51.0728536642382,205777.019022514,0.0,1.0
2022-03-07,55.3,56.66,55.0,56.66,560666,49.6105534451497,50.8306321555548,49.3414184355015,50.8306321555548,624964.400654782,0.0,1.0
2022-03-08,55.7,56.59,55.13,55.84,486462,49.9694001246806,50.7678339866369,49.4580436063491,50.0949964625165,542250.523968506,0.0,1.0
2022-03-09,57.7,58.1,56.9749,57.27,375775,51.7636335223352,52.1224802018662,51.1131342040156,51.3778733418395,418869.697210194,0.0,1.0
2022-03-10,57.25,57.505,56.95,57.09,123441,51.3599310078629,51.5886957660639,51.0907959982148,51.2163923360506,137597.483316675,0.0,1.0
2022-03-11,56.91,57.9,56.85,57.87,168854,51.0549113302617,51.9430568621007,51.001084328332,51.9161433611359,188218.545280367,0.0,1.0
2022-03-14,57.2327,57.94,57.0931,57.65,149775,51.3444108889732,51.9789415300538,51.2191733978169,51.7187776873939,166951.523916324,0.0,1.0
2022-03-15,57.56,57.659,56.9816,57.29,260221,51.6380371844994,51.7268517376833,51.1191448858977,51.395815675816,290063.712268602,0.0,1.0
2022-03-16,59.49,59.49,58.3112,58.36,236722,53.3694724132361,53.3694724132361,52.3119512486585,52.3557305435613,263869.795656953,0.0,1.0
2022-03-17,59.86,60.0684,59.18,59.18,180482,53.7014055918022,53.8883647118378,53.0913662365996,53.0913662365996,201180.069700992,0.0,1.0
2022-03-18,60.49,60.5499,59.46,59.54,150788,54.2665891120634,54.3203264023232,53.3425589122713,53.4143282481775,168080.696967416,0.0,1.0
2022-03-21,60.4,60.63,60.0429,60.41,64878,54.1858486091689,54.3921854498992,53.8654882360177,54.1948197761572,72318.3506502641,0.0,1.0
2022-03-22,60.91,60.967,60.65,60.73,112056,54.6433781255709,54.694513777404,54.4101277838758,54.4818971197819,124906.826666451,0.0,1.0
2022-03-23,60.15,60.48,60.13,60.24,96847,53.9615694344621,54.2576179450751,53.9436271004856,54.0423099373566,107953.625349519,0.0,1.0
2022-03-24,60.51,60.56,60.16,60.35,99733,54.2845314460399,54.3293872809813,53.9705406014504,54.1409927742276,111170.598128839,0.0,1.0
2022-03-25,60.75,60.75,60.3068,60.51,119726,54.4998394537585,54.4998394537585,54.1022373328382,54.2845314460399,133456.439007884,0.0,1.0
2022-03-28,60.37,60.41,59.9854,60.25,71813,54.1589351082041,54.1948197761572,53.8139040258351,54.0512811043449,80048.6715874011,0.0,1.0
2022-03-29,61.53,61.62,61.1008,61.41,69954,55.1995904788438,55.2803309817382,54.8145479917071,55.0919364749845,77976.4774097316,0.0,1.0
2022-03-30,61.3,61.54,61.1158,61.44,67797,54.9932536381135,55.2085616458321,54.8280047421895,55.1188499759493,75572.1079416127,0.0,1.0
2022-03-31,60.3371,61.09,60.3371,60.94,59997,54.1294199688127,54.8048591313598,54.1294199688127,54.6702916265357,66877.5869164261,0.0,1.0
2022-04-01,60.86,60.89,60.4483,60.67,96969,54.5985222906295,54.6254357915943,54.2291793457223,54.4280701178523,108089.616575811,0.0,1.0
2022-04-04,61.08,61.1,60.77,60.82,66350,54.7958879643715,54.8138302983481,54.517781787735,54.5626376226764,73959.1628232223,0.0,1.0
2022-04-05,60.15,60.96,60.05,60.83,121583,53.9615694344621,54.6882339605122,53.8718577645794,54.5716087896647,135526.403821188,0.0,1.0
2022-04-06,59.45,59.67,59.12,59.51,56418,53.333587745283,53.530953419025,53.03753923467,53.3874147472126,62888.1393844847,0.0,1.0
2022-04-07,59.62,59.7176,59.1,59.48,86852,53.4860975840836,53.5736561738892,53.0195969006935,53.3605012462478,96812.3769332707,0.0,1.0
2022-04-08,59.66,59.8599,59.4,59.4161,56601,53.5219822520367,53.7013158801323,53.2887319103416,53.3031754891928,63092.1262239218,0.0,1.0
2022-04-11,59.05,59.5,59.0435,59.46,220535,52.9747410657521,53.3784435802244,52.9689098072097,53.3425589122713,245826.435165325,0.0,1.0
2022-04-12,58.83,59.35,58.68,59.19,92362,52.7773753920101,53.2438760754003,52.642807887186,53.1003374035879,102954.275760037,0.0,1.0
2022-04-13,59.47,59.54,58.79,58.79,77654,53.3515300792596,53.4143282481775,52.741490724057,52.741490724057,86559.5302166466,0.0,1.0
2022-04-14,59.3,59.606,59.2063,59.52,95858,53.1990202404589,53.4735379503001,53.1149604057788,53.3963859142009,106851.204670813,0.0,1.0
2022-04-18,59.09,59.43,58.975,59.04,120575,53.0106257337052,53.3156454113065,52.90745731334,52.9657698987638,134402.80418101,0.0,1.0
2022-04-19,59.38,59.38,58.82,58.85,131839,53.2707895763651,53.2707895763651,52.7684042250218,52.7953177259866,146958.584287126,0.0,1.0
2022-04-20,59.8178,60.0138,59.6747,59.82,184607,53.6635472671117,53.8393821400818,53.5351698675095,53.6655209238491,205778.133704696,0.0,1.0
2022-04-21,59.03,60.36,59.0,60.36,214437,52.9567987317755,54.1499639412159,52.9298852308107,54.1499639412159,239029.103215122,0.0,1.0
2022-04-22,58.0,58.86,57.935,58.74,124244,52.0327685319834,52.8042888929749,51.9744559465597,52.6966348891156,138492.573109396,0.0,1.0
2022-04-25,57.62,57.6578,56.71,57.25,140368,51.691864186429,51.7257751976447,50.8754879904962,51.3599310078629,156465.708623513,0.0,1.0
2022-04-26,56.09,57.15,56.015,57.07,200914,50.3192756372233,51.2702193379802,50.2519918848112,51.198450002074,223955.25605825,0.0,1.0
2022-04-27,56.35,56.65,55.94,56.2,278338,50.5525259789184,50.8216609885666,50.1847081323992,50.4179584740943,310258.409372872,0.0,1.0
2022-04-28,57.12,57.319,56.1701,56.66,275377,51.2433058370154,51.421832060082,50.3911346847993,50.8306321555548,306957.835429849,0.0,1.0
2022-04-29,56.39,57.6331,56.39,57.28,158865,50.5884106468715,51.7036164151837,50.5884106468715,51.3868445088278,177083.984957215,0.0,1.0
2022-05-02,56.29,56.41,55.63,56.16,265212,50.4986989769887,50.606352980848,49.9066019557627,50.3820738061412,295627.091042539,0.0,1.0
2022-05-03,56.89,57.0488,56.6105,56.66,222734,51.0369689962851,51.1794311280589,50.7862248789629,50.8306321555548,248277.621285118,0.0,1.0
2022-05-04,57.84,57.93,56.3815,56.88,136025,51.8892298601711,51.9699703630655,50.5807851549314,51.0279978292969,151624.643903976,0.0,1.0
2022-05-05,56.02,57.12,55.56,57.12,333725,50.2564774683054,51.2433058370154,49.8438037868448,51.2433058370154,371997.311426976,0.0,1.0
2022-05-06,55.57,55.8733,55.18,55.68,257900,49.8527749538331,50.1248704485874,49.5028994412904,49.9514577907041,287476.534922517,0.0,1.0
2022-05-09,53.84,54.57,53.7117,54.57,370571,48.3007630648619,48.9556582550058,48.1856629924023,48.9556582550058,413068.891131338,0.0,1.0
2022-05-10,54.04,54.73,53.65,54.62,1094890,48.4801864046273,49.0991969268181,48.1303108920847,49.0005140899471,1220454.37503418,0.0,1.0
2022-05-11,53.79,54.86,53.7,54.31,268953,48.2559072299205,49.2158220976657,48.175166727026,48.7224079133107,299797.11708808,0.0,1.0
2022-05-12,53.61,53.9313,53.0853,53.44,292150,48.0944262241316,48.3826698194648,47.6237090922569,47.9419163853309,325654.399680548,0.0,1.0
2022-05-13,54.92,55.05,54.27,54.27,437298,49.2696490995953,49.3862742704429,48.6865232453576,48.6865232453576,487448.289137445,0.0,1.0
2022-05-16,55.2,55.4289,54.73,54.82,337909,49.520841775267,49.7261917876286,49.0991969268181,49.1799374297126,376661.141679461,0.0,1.0
2022-05-17,56.26,56.2799,55.8326,56.1,194887,50.4717854760239,50.4896380983306,50.0883577989451,50.3282468042116,217237.066543019,0.0,1.0
2022-05-18,54.99,55.93,54.92,55.81,247144,49.3324472685132,50.1757369654109,49.2696490995953,50.0680829615516,275487.013365222,0.0,1.0
2022-05-19,55.56,55.9186,54.96,54.96,230168,49.8438037868448,50.1655098350443,49.3055337675484,49.3055337675484,256564.168631431,0.0,1.0
2022-05-20,55.83,56.155,55.16,56.14,240879,50.0860252955282,50.3775882226471,49.4849571073139,50.3641314721646,268503.529490504,0.0,1.0
2022-05-23,56.82,56.945,56.39,56.46,164578,50.9741708273672,51.0863104147206,50.5884106468715,50.6512088157894,183452.164267073,0.0,1.0
2022-05-24,56.66,56.8278,56.25,56.565,312342,50.8306321555548,50.9811683376181,50.4628143090357,50.7454060691662,348162.062313955,0.0,1.0
2022-05-25,56.71,56.9685,56.21,56.21,394167,50.8754879904962,51.1073926571431,50.4269296410826,50.4269296410826,439370.931914711,0.0,1.0
2022-05-26,57.38,57.4779,56.91,56.92,159898,51.4765561787105,51.5643839035257,51.0549113302617,51.0638824972499,178235.451651961,0.0,1.0
2022-05-27,57.95,58.0099,57.63,57.66,192203,51.9879126970421,52.0416499873018,51.7008353534173,51.7277488543821,214245.259564609,0.0,1.0
2022-05-31,57.7,57.98,57.53,57.88,190857,51.7636335223352,52.0148261980069,51.6111236835346,51.9251145281241,212744.897346673,0.0,1.0
2022-06-01,57.37,58.1297,57.0273,58.12,119879,51.4675850117222,52.1491245678213,51.1601431190341,52.1404225358427,133626.98538184,0.0,1.0
2022-06-02,58.37,58.43,57.62,57.73,154359,52.3647017105495,52.4185287124792,51.691864186429,51.7905470233001,172061.227041896,0.0,1.0
2022-06-03,57.63,57.938,57.56,57.65,102604,51.7008353534173,51.9771472966561,51.6380371844994,51.7187776873939,114370.850675417,0.0,1.0
2022-06-06,57.96,58.37,57.82,58.325,196741,51.9968838640303,52.3647017105495,51.8712875261945,52.3243314591023,219303.687309775,0.0,1.0
2022-06-07,58.18,58.2736,57.42,57.45,137700,52.1942495377723,52.2782196607826,51.5124408466636,51.5393543476284,153491.736560026,0.0,1.0
2022-06-08,57.45,57.83,57.3233,57.57,93848,51.5393543476284,51.8802586931828,51.425689661887,51.6470083514877,104610.693483553,0.0,1.0
2022-06-09,56.16,57.12,56.16,57.12,161328,50.3820738061412,51.2433058370154,50.3820738061412,51.2433058370154,179829.447173245,0.0,1.0
2022-06-10,54.9,55.22,54.7611,55.21,129051,49.2517067656188,49.5387841092435,49.1270972561517,49.5298129422553,143850.850361713,0.0,1.0
2022-06-13,53.05,53.58,52.894,53.5,261527,47.5920408727883,48.0675127231668,47.4520906677712,47.9957433872606,291519.487199229,0.0,1.0
2022-06-14,52.43,53.08,52.0,52.91,524365,47.0358285195154,47.6189543737531,46.6500683390196,47.4664445349525,584500.322739999,0.0,1.0
2022-06-15,53.38,53.707,52.37,53.01,412645,47.8880893834013,48.1814465439178,46.9820015175857,47.5561562048352,459968.029286942,0.0,1.0
2022-06-16,52.12,52.4799,51.8092,52.22,498196,46.7577223428789,47.0805946427868,46.4788984728834,46.8474340127616,555330.204700498,0.0,1.0
2022-06-17,51.74,52.217,51.4542,52.09,327390,46.4168179973245,46.8447426626651,46.1604220447997,46.7308088419141,364935.799799469,0.0,1.0
2022-06-21,51.55,51.8488,51.515,51.57,403610,47.1030225602575,47.3760464815185,47.0710418465891,47.1212972537824,441714.657979398,0.9549,1.0
2022-06-22,51.03,51.46,50.8,50.88,392980,46.6278805286119,47.0207864393958,46.4177215530763,46.4908203271756,430081.083949217,0.0,1.0
2022-06-23,50.6,50.88,50.14,50.83,512242,46.2349746178279,46.4908203271756,45.8146566667568,46.4451335933635,560602.56146449,0.0,1.0
2022-06-24,51.96,51.97,51.08,51.23,334821,47.4776537775166,47.486791124279,46.6735672624239,46.8106274638602,366431.316120314,0.0,1.0
2022-06-27,51.93,52.24,51.7411,51.96,1008406,47.4502417372294,47.7334994868643,47.2776372568873,47.4776537775166,1103609.20540713,0.0,1.0
2022-06-28,51.8,52.62,51.7,52.4,322190,47.3314562293179,48.0807186638361,47.2400827616938,47.8796970350629,352607.828483888,0.0,1.0
2022-06-29,51.38,51.76,51.36,51.73,505435,46.9476876652964,47.2949068422683,46.9294129717716,47.267494801981,553152.915328701,0.0,1.0
2022-06-30,50.96,51.1,50.26,50.5,358712,46.5639191012749,46.6918419559488,45.9243048279058,46.1436011502038,392577.855833864,0.0,1.0
2022-07-01,51.07,51.07,50.11,50.41,394668,46.6644299156615,46.6644299156615,45.7872446264695,46.061365029342,431928.447351188,0.0,1.0
2022-07-05,49.81,49.81,49.0201,49.56,292490,45.513124223597,45.513124223597,44.7913652028337,45.2846905545366,320103.863413677,0.0,1.0
2022-07-06,49.63,49.74,49.16,49.61,367229,45.3486519818735,45.4491627962601,44.91919668404,45.3303772883487,401898.942382786,0.0,1.0
2022-07-07,50.56,50.57,50.14,50.14,206368,46.1984252307783,46.2075625775407,45.8146566667568,45.8146566667568,225851.119986849,0.0,1.0
2022-07-08,50.75,50.901,50.32,50.47,159649,46.3720348192642,46.5100087553767,45.9791289084803,46.1161891099165,174721.397962768,0.0,1.0
2022-07-11,49.9,50.1792,49.815,50.12,220978,45.5953603444588,45.8504750660655,45.5176928969782,45.7963819732319,241840.444218358,0.0,1.0
2022-07-12,49.84,50.15,49.66,49.76,202251,45.5405362638843,45.8237940135192,45.3760640221608,45.4674374897849,221345.435670551,0.0,1.0
2022-07-13,49.8,49.9579,49.2,49.24,259156,45.5039868768346,45.6482655822132,44.9557460710896,44.9922954581393,283622.813863157,0.0,1.0
2022-07-14,48.9,48.96,48.205,48.71,277464,44.6816256682171,44.7364497487916,44.0465800682292,44.5080160797312,303659.264789266,0.0,1.0
2022-07-15,49.59,49.65,49.08,49.31,244005,45.3121025948239,45.3669266753984,44.8460979099406,45.0562568854762,267041.414038956,0.0,1.0
2022-07-18,50.01,50.6299,49.9629,50.3,233651,45.6958711588454,46.2622952846476,45.6528342555944,45.9608542149554,255709.897057913,0.0,1.0
2022-07-19,51.37,51.45,50.94,50.94,279805,46.938550318534,47.0116490926334,46.5456444077501,46.5456444077501,306221.277658942,0.0,1.0
2022-07-20,51.07,51.4,50.93,51.3,273744,46.6644299156615,46.9659623588213,46.5365070609877,46.8745888911971,299588.061083502,0.0,1.0
2022-07-21,51.57,51.64,50.96,51.07,357219,47.1212972537824,47.1852586811193,46.5639191012749,46.6644299156615,390943.902303566,0.0,1.0
2022-07-22,51.44,52.0859,51.295,51.83,264238,47.0025117458709,47.5926929732554,46.8700202178159,47.3588682696052,289184.603441838,0.0,1.0
2022-07-25,51.96,51.99,51.736,51.88,179326,47.4776537775166,47.5050658178039,47.2729772100385,47.4045550034173,196256.095628982,0.0,1.0
2022-07-26,51.22,51.59,51.21,51.51,312890,46.8014901170978,47.1395719473072,46.7923527703354,47.0664731732079,342429.819219478,0.0,1.0
2022-07-27,52.33,52.46,51.58,51.71,184612,47.815735607726,47.9345211156374,47.1304346005448,47.2492201084562,202041.144765721,0.0,1.0
2022-07-28,52.74,52.825,52.095,52.41,282688,48.1903668249851,48.2680342724656,47.6010079588092,47.8888343818253,309376.460530908,0.0,1.0
2022-07-29,53.47,53.5,52.8,52.91,107437,48.8573931386415,48.8848051789288,48.2451909055596,48.3457017199462,117580.084015095,0.0,1.0
2022-08-01,53.47,53.74,53.3101,53.44,149176,48.8573931386415,49.1041015012268,48.7112869639105,48.8299810983543,163259.646239525,0.0,1.0
2022-08-02,52.73,53.2499,52.72,53.1,192634,48.1812294782227,48.6562801364007,48.1720921314603,48.5193113084321,210820.498563473,0.0,1.0
2022-08-03,52.97,53.03,52.59,53.03,261972,48.4005258005207,48.4553498810952,48.0533066235488,48.4553498810952,286704.671292036,0.0,1.0
2022-08-04,53.17,53.25,52.92,52.97,244676,48.583272735769,48.6563715098683,48.3548390667086,48.4005258005207,267775.762879431,0.0,1.0
2022-08-05,52.88,52.9097,52.46,52.49,207687,48.3182896796589,48.3454275995433,47.9345211156374,47.9619331559247,227294.646247038,0.0,1.0
2022-08-08,53.08,53.48,52.99,53.3,151187,48.5010366149073,48.8665304854039,48.4188004940455,48.7020582436804,165460.503941754,0.0,1.0
2022-08-09,52.77,53.1293,52.7401,53.05,141668,48.2177788652724,48.546083734446,48.1904581984527,48.47362457462,155042.818975311,0.0,1.0
2022-08-10,54.11,54.29,53.75,53.98,233420,49.4421833314362,49.6066555731597,49.1132388479892,49.3233978235248,255457.0884407,0.0,1.0
2022-08-11,54.23,54.56,54.135,54.41,169615,49.5518314925852,49.8533639357449,49.4650266983422,49.7163037343087,185628.284019661,0.0,1.0
2022-08-12,54.56,54.565,54.1,54.24,121752,49.8533639357449,49.8579326091261,49.4330459846738,49.5609688393476,133246.557415098,0.0,1.0
2022-08-15,54.04,54.13,53.835,53.98,94765,49.3782219040992,49.460458024961,49.1909062954697,49.3233978235248,103711.725585138,0.0,1.0
2022-08-16,54.195,54.25,53.84,53.84,205971,49.5198507789167,49.57010618611,49.1954749688509,49.1954749688509,225416.639376315,0.0,1.0
2022-08-17,53.71,53.95,53.441,53.65,144670,49.0766894609395,49.2959857832375,48.8308948330305,49.021865380365,158328.236589479,0.0,1.0
2022-08-18,53.58,53.72,53.42,53.72,188573,48.9579039530281,49.0858268077019,48.8117064048294,49.0858268077019,206376.101184681,0.0,1.0
2022-08-19,52.81,53.1276,52.71,53.06,321765,48.254328252322,48.5445303854964,48.1629547846978,48.4827619213824,352142.704404601,0.0,1.0
2022-08-22,51.89,52.19,51.83,52.19,142173,47.4136923501797,47.6878127530522,47.3588682696052,47.6878127530522,155595.495822464,0.0,1.0
2022-08-23,52.13,52.53,51.93,51.93,146465,47.6329886724777,47.9984825429744,47.4502417372294,47.4502417372294,160292.701818469,0.0,1.0
2022-08-24,52.27,52.44,51.92,51.95,194964,47.7609115271515,47.9162464221126,47.4411043904669,47.4685164307542,213370.472927567,0.0,1.0
2022-08-25,52.81,52.81,52.35,52.41,145811,48.254328252322,48.254328252322,47.8340103012508,47.8888343818253,159576.957941166,0.0,1.0
2022-08-26,51.46,52.8451,51.44,52.83,172328,47.0207864393958,48.2864003394581,47.0025117458709,48.2726029458468,188597.417259913,0.0,1.0
2022-08-29,51.47,51.66,51.2826,51.31,191067,47.0299237861582,47.2035333746441,46.8586899078305,46.8837262379595,209105.5587229,0.0,1.0
2022-08-30,50.95,51.78,50.85,51.78,221693,46.5547817545125,47.3131815357931,46.4634082868884,47.3131815357931,242622.947081159,0.0,1.0
2022-08-31,50.65,51.11,50.61,50.98,247469,46.28066135164,46.7009793027112,46.2441119645904,46.5821937947998,270832.448887549,0.0,1.0
2022-09-01,49.86,49.96,49.385,49.96,345102,45.5588109574091,45.6501844250333,45.1247869861943,45.6501844250333,377682.941200679,0.0,1.0
2022-09-02,49.63,50.66,49.51,50.32,195167,45.3486519818735,46.2897986984024,45.2390038207245,45.9791289084803,213592.638076027,0.0,1.0
2022-09-06,49.43,49.9599,49.37,49.81,227729,45.1659050466252,45.6500930515657,45.1110809660507,45.513124223597,249228.80341664,0.0,1.0
2022-09-07,49.8,49.85,49.04,49.06,515438,45.5039868768346,45.5496736106467,44.809548522891,44.8278232164158,564100.294540732,0.0,1.0
2022-09-08,49.94,49.96,49.26,49.39,219437,45.6319097315085,45.6501844250333,45.0105701516641,45.1293556595755,240153.959027341,0.0,1.0
2022-09-09,51.26,51.27,50.87,50.87,175295,46.8380395041474,46.8471768509099,46.4816829804132,46.4816829804132,191844.53053814,0.0,1.0
2022-09-12,51.9,52.18,51.7501,51.81,605893,47.4228296969421,47.6786754062898,47.2858608689735,47.3405935760804,663095.114757095,0.0,1.0
2022-09-13,50.25,51.2559,50.19,50.88,219106,45.9151674811434,46.8342931919748,45.8603434005689,46.4908203271756,239791.709450296,0.0,1.0
2022-09-14,50.47,50.63,50.16,50.43,441476,46.1161891099165,46.2623866581152,45.8329313602816,46.0796397228669,483155.57182952,0.0,1.0
2022-09-15,49.98,50.46,49.87,50.1,438518,45.6684591185581,46.1070517631541,45.5679483041715,45.7781072797071,479918.308237679,0.0,1.0
2022-09-16,49.64,49.73,49.31,49.5,375171,45.357789328636,45.4400254494977,45.0562568854762,45.2298664739621,410590.743412672,0.0,1.0
2022-09-19,49.82,49.88,49.02,49.06,294032,45.5222615703595,45.577085650934,44.7912738293661,44.8278232164158,321791.443014291,0.0,1.0
2022-09-20,48.96,49.18,48.6375,49.15,631074,44.7364497487916,44.9374713775648,44.4417703157037,44.9100593372775,690653.442852483,0.0,1.0
2022-09-21,48.39,49.4223,48.3125,49.02,278837,44.2156209833339,45.1588692896181,44.1448065459251,44.7912738293661,305161.889167764,0.0,1.0
2022-09-22,48.195,48.4619,48.02,48.45,555550,44.0374427214668,44.2813185065557,43.8775391531245,44.2704450639084,607999.252348688,0.0,1.0
2022-09-23,46.44,47.04,46.125,47.04,730557,42.4338383646626,42.9820791704076,42.1460119416465,42.9820791704076,799528.592922512,0.0,1.0
2022-09-26,45.57,46.2717,45.33,46.01,861963,41.6388891963324,42.2800568186512,41.4195928740344,42.0409324538787,943340.580599825,0.0,1.0
2022-09-27,45.36,46.02,45.0901,45.87,531230,41.4470049143217,42.0500698006412,41.200387925204,41.9130095992049,581383.210917458,0.0,1.0
2022-09-28,46.45,46.54,45.14,45.31,917852,42.4429757114251,42.5252118322868,41.2459832855485,41.4013181805096,1004506.03864053,0.0,1.0
2022-09-29,45.8,45.85,45.1345,45.61,1003188,41.849048171868,41.8947349056801,41.2409577448292,41.6754385833821,1097898.57612308,0.0,1.0
2022-09-30,45.62,46.26,45.585,45.66,577171,41.6845759301445,42.2693661229391,41.652595216476,41.7211253171942,631661.482274044,0.0,1.0
2022-10-03,46.77,46.97,46.07,46.18,1708860,42.7353708078224,42.9181177430707,42.0957565344532,42.1962673488398,1870192.78619131,0.0,1.0
2022-10-04,48.54,48.64,47.79,48.04,558515,44.3526811847701,44.4440546523943,43.6673801775889,43.8958138466493,611244.176807719,0.0,1.0
2022-10-05,48.01,48.24,47.39,47.76,559709,43.868401806362,44.0785607818976,43.3018863070922,43.6399681373016,612550.901868118,0.0,1.0
2022-10-06,47.26,47.75,47.1,47.55,434877,43.1831007991808,43.6308307905392,43.0369032509821,43.4480838552909,475933.562890182,0.0,1.0
2022-10-07,46.52,47.0199,46.29,47.0,543747,42.506937138762,42.9637131034152,42.2967781632264,42.945529783358,595081.935859675,0.0,1.0
2022-10-10,46.27,46.56,45.99,46.56,386565,42.2785034697016,42.5434865258116,42.0226577603539,42.5434865258116,423060.446375971,0.0,1.0
2022-10-11,45.71,46.425,45.54,46.01,617851,41.7668120510062,42.420132344519,41.6114771560451,42.0409324538787,676182.064733849,0.0,1.0
2022-10-12,45.5,45.7,45.32,45.46,1020774,41.5749277689955,41.7576747042438,41.410455527272,41.5383783819458,1117144.8633192,0.0,1.0
2022-10-13,46.58,46.71,44.63,44.83,637038,42.5617612193365,42.6805467272479,40.7799786006652,40.9627255359136,697180.501696884,0.0,1.0
2022-10-14,45.71,46.8965,45.67,46.72,505957,41.7668120510062,42.850958244367,41.7302626639566,42.6896840740103,553724.197139026,0.0,1.0
2022-10-17,46.89,47.095,46.6645,46.79,608522,42.8450189689714,43.0323345776009,42.6389717994789,42.7536455013472,665972.317591088,0.0,1.0
2022-10-18,47.17,47.63,46.8209,47.62,515409,43.1008646783191,43.5211826293902,42.7818799028431,43.5120452826278,564068.55666238,0.0,1.0
2022-10-19,46.65,46.975,46.3876,46.76,480282,42.6257226466734,42.9226864164519,42.3859586676276,42.72623346106,525625.230702066,0.0,1.0
2022-10-20,46.6,47.31,46.462,46.81,315253,42.5800359128613,43.2287875329929,42.45394052754,42.7719201948721,345015.909100317,0.0,1.0
2022-10-21,47.4,47.5,45.98,46.16,234063,43.3110236538546,43.4023971214788,42.0135204135915,42.177992655315,256160.793812422,0.0,1.0
2022-10-24,47.45,47.62,47.0791,47.33,309824,43.3567103876667,43.5120452826278,43.0178061962487,43.2470622265177,339074.359391018,0.0,1.0
2022-10-25,48.45,48.52,47.74,47.74,382272,44.2704450639084,44.3344064912453,43.6216934437768,43.6216934437768,418362.145970368,0.0,1.0
2022-10-26,48.94,49.27,48.488,48.5,326738,44.7181750552668,45.0197074984265,44.3051669816056,44.3161317977205,357585.203337064,0.0,1.0
2022-10-27,48.57,49.16,48.52,48.86,1691684,44.3800932250574,44.91919668404,44.3344064912453,44.6450762811675,1851395.2069305,0.0,1.0
2022-10-28,48.89,48.89,48.36,48.43,228711,44.6724883214547,44.6724883214547,44.1882089430466,44.2521703703835,250303.513642194,0.0,1.0
2022-10-31,48.44,48.58,48.3544,48.37,223618,44.261307717146,44.3892305718198,44.1830920288597,44.197346289809,244729.685557932,0.0,1.0
2022-11-01,48.92,49.52,48.67,49.47,997894,44.699900361742,45.248141167487,44.4714666926815,45.2024544336749,1092104.77170955,0.0,1.0
2022-11-02,48.26,49.63,48.17,48.98,597452,44.0968354754225,45.3486519818735,44.0145993545607,44.7547244423165,653857.203337645,0.0,1.0
2022-11-03,47.84,48.049,47.46,47.54,337283,43.713066911401,43.9040374587355,43.3658477344291,43.4389465085285,369125.752551386,0.0,1.0
2022-11-04,49.68,49.78,49.01,49.26,361842,45.3943387156856,45.4857121833098,44.7821364826037,45.0105701516641,396003.357876617,0.0,1.0
2022-11-07,49.92,50.0899,49.62,49.95,297816,45.6136350379836,45.7688785594771,45.3395146351111,45.6410470782709,325932.688934348,0.0,1.0
2022-11-08,50.42,50.7606,50.03,50.19,261335,46.0705023761045,46.3817204068324,45.7141458523702,45.8603434005689,286007.532377904,0.0,1.0
2022-11-09,49.65,50.3813,49.65,50.14,222570,45.3669266753984,46.0351408441339,45.3669266753984,45.8146566667568,243582.744298889,0.0,1.0
2022-11-10,52.33,52.36,51.3701,51.62,194446,47.815735607726,47.8431476480133,46.9386416920016,47.1669839875944,212803.568755635,0.0,1.0
2022-11-11,53.3,53.48,52.67,52.81,220545,48.7020582436804,48.8665304854039,48.1264053976482,48.254328252322,241366.564862284,0.0,1.0
2022-11-14,52.78,53.185,52.72,52.92,364040,48.2269162120348,48.5969787559126,48.1720921314603,48.3548390667086,398408.870173731,0.0,1.0
2022-11-15,53.03,53.69,52.67,53.69,209408,48.4553498810952,49.0584147674147,48.1264053976482,49.0584147674147,229178.125165753,0.0,1.0
2022-11-16,52.87,53.08,52.705,53.08,183338,48.3091523328965,48.5010366149073,48.1583861113166,48.5010366149073,200646.866937456,0.0,1.0
2022-11-17,52.76,52.83,52.2106,52.29,133121,48.2086415185099,48.2726029458468,47.7066356873828,47.7791862206764,145688.900138439,0.0,1.0
2022-11-18,52.88,53.009,52.6871,53.0,125715,48.3182896796589,48.4361614528941,48.1420302606119,48.4279378408079,137583.702653254,0.0,1.0
2022-11-21,52.5,52.58,52.2162,52.49,411292,47.9710705026871,48.0441692767864,47.7117526015697,47.9619331559247,450121.91251372,0.0,1.0
2022-11-22,53.36,53.37,52.9,52.92,127269,48.7568823242549,48.7660196710173,48.3365643731838,48.3548390667086,139284.415169049,0.0,1.0
2022-11-23,53.86,54.02,53.41,53.41,158940,49.2137496623758,49.3599472105744,48.802569058067,48.802569058067,173945.461557557,0.0,1.0
2022-11-25,54.22,54.325,53.89,53.89,49869,49.5426941458228,49.6386362868281,49.241161702663,49.241161702663,54577.1122588007,0.0,1.0
2022-11-28,53.42,53.97,53.33,53.85,101876,48.8117064048294,49.3142604767623,48.7294702839677,49.2046123156133,111494.072238817,0.0,1.0
2022-11-29,53.6,53.9081,53.46,53.5,178712,48.9761786465529,49.257700300303,48.8482557918791,48.8848051789288,195584.128135611,0.0,1.0
2022-11-30,54.43,54.69,53.44,53.95,152132,49.7345784278335,49.9721494436563,48.8299810983543,49.2959857832375,166494.721012169,0.0,1.0
2022-12-01,54.95,55.0902,54.665,54.96,237462,50.2097204594792,50.3378260610882,49.9493060767503,50.2188578062416,259880.692037124,0.0,1.0
2022-12-02,54.96,55.0684,54.435,54.45,201087,50.2188578062416,50.3179066451462,49.7391471012147,49.7528531213583,220071.542898102,0.0,1.0
2022-12-05,54.04,54.88,53.91,54.67,209810,49.3782219040992,50.1457590321423,49.2594363961878,49.9538747501315,229618.07782428,0.0,1.0
2022-12-06,53.73,54.3,53.58,54.09,357724,49.0949641544643,49.6157929199221,48.9579039530281,49.4239086379113,391496.57915072,0.0,1.0
2022-12-07,53.7,54.04,53.56,53.81,157953,49.0675521141771,49.3782219040992,48.9396292595033,49.1680629285637,172865.279284011,0.0,1.0
2022-12-08,54.0,54.11,53.6901,53.88,204998,49.3416725170496,49.4421833314362,49.0585061408823,49.2320243559006,224351.778837146,0.0,1.0
2022-12-09,54.04,54.4758,54.0079,54.04,191275,49.3782219040992,49.7764274760054,49.3488910209919,49.3782219040992,209333.195919351,0.0,1.0
2022-12-12,54.05,54.182,53.81,53.83,150888,49.3873592508617,49.5079722281256,49.1680629285637,49.1863376220885,165133.275471855,0.0,1.0
2022-12-13,54.84,55.73,54.72,55.65,232845,50.1092096450926,50.9224335069477,49.9995614839436,50.8493347328483,254827.802921664,0.0,1.0
2022-12-14,54.88,55.26,54.37,54.96,327249,50.1457590321423,50.4929782091141,49.679754347259,50.2188578062416,358144.446641807,0.0,1.0
2022-12-15,53.06,53.72,52.86,53.72,204887,48.9675895405963,49.5766850757789,48.7830151359954,49.5766850757789,222010.197397754,0.5306,1.0
2022-12-16,52.61,52.785,52.4,52.63,166300,48.5522971302444,48.7137997342701,48.3584940054136,48.5707545707045,180198.332872494,0.0,1.0
2022-12-19,52.46,52.9714,52.34,52.88,217902,48.4138663267938,48.8858230793581,48.3031216840333,48.8014725764555,236112.911182093,0.0,1.0
2022-12-20,52.84,53.09,52.65,52.74,445698,48.7645576955354,48.9952757012864,48.5892120111646,48.6722704932349,482946.702132319,0.0,1.0
2022-12-21,53.35,53.54,53.13,53.2212,251899,49.2352224272674,49.4105681116382,49.0321905822065,49.1163565107045,272951.17169121,0.0,1.0
2022-12-22,52.95,53.16,52.47,53.16,280953,48.8660736180658,49.0598767428966,48.4230950470238,49.0598767428966,304433.3266117,0.0,1.0
2022-12-23,53.21,53.3252,52.82,52.89,670546,49.1060203440469,49.2123352010969,48.7461002550753,48.8107012966856,726586.117344071,0.0,1.0
2022-12-27,53.35,53.56,53.25,53.33,174081,49.2352224272674,49.4290255520983,49.142935224967,49.2167649868073,188629.621075025,0.0,1.0
2022-12-28,52.7,53.6499,52.7,53.4,234710,48.6353556123148,49.5119917469664,48.6353556123148,49.2813660284176,254325.620616374,0.0,1.0
2022-12-29,53.61,53.7099,53.2001,53.26,243105,49.4751691532485,49.5673640683466,49.0968839110191,49.1521639451971,263422.223168777,0.0,1.0
2022-12-30,53.19,53.57,53.05,53.3,210399,49.0875629035868,49.4382542723283,48.9583608203662,49.1890788261172,227982.856512566,0.0,1.0
2023-01-03,53.37,53.9825,53.25,53.8631,200286,49.2536798677275,49.8189389818175,49.142935224967,49.7087480622708,217024.674069154,0.0,1.0
2023-01-04,54.04,54.2188,53.698,54.1,201024,49.8720041231402,50.0370136408534,49.5563818912728,49.9273764445205,217824.351577632,0.0,1.0
2023-01-05,53.54,53.77,53.48,53.6499,168792,49.4105681116382,49.6228286769291,49.355195790258,49.5119917469664,182898.598930932,0.0,1.0
2023-01-06,54.94,55.05,53.655,53.97,221354,50.7025889438439,50.8041048663744,49.5166983942837,49.80740308153,239853.408145869,0.0,1.0
2023-01-09,55.22,55.7,55.15,55.39,95249,50.9609931102851,51.403971681327,50.8963920686748,51.1178813541957,103209.326565076,0.0,1.0
2023-01-10,55.31,55.331,54.92,55.1,98612,51.0440515923554,51.0634319048385,50.6841315033838,50.8502484675246,106853.385455336,0.0,1.0
2023-01-11,55.66,55.66,55.32,55.56,114912,51.3670568004068,51.3670568004068,51.0532803125855,51.2747695981064,124515.639368876,0.0,1.0
2023-01-12,56.52,56.63,55.61,56.12,87786,52.1607267401903,52.2622426627208,51.3209131992566,51.7915779309887,95122.6148499383,0.0,1.0
2023-01-13,56.75,56.815,56.17,56.17,148908,52.3729873054813,52.4329739869765,51.8377215321389,51.8377215321389,161352.816304133,0.0,1.0
2023-01-17,56.96,57.05,56.79,57.0,330058,52.5667904303121,52.6498489123825,52.4099021864014,52.6037053112323,357642.220993563,0.0,1.0
2023-01-18,56.73,57.77,56.698,57.61,175672,52.3545298650212,53.3143167689454,52.3249979602851,53.1666572452648,190353.587085849,0.0,1.0
2023-01-19,56.71,56.8183,56.33,56.65,140996,52.3360724245611,52.4360194646525,51.9853810558196,52.2807001031809,152779.579925978,0.0,1.0
2023-01-20,57.24,57.29,56.57,56.63,138688,52.8251945967533,52.8713381979035,52.2068703413406,52.2622426627208,150278.691457729,0.0,1.0
2023-01-23,57.49,57.56,57.09,57.11,147428,53.0559126025043,53.1205136441146,52.6867637933027,52.7052212337627,159749.126991738,0.0,1.0
2023-01-24,57.64,57.6584,57.12,57.32,361498,53.1943434059549,53.2113242511782,52.7144499539928,52.8990243585936,391709.78314336,0.0,1.0
2023-01-25,57.77,57.86,57.3,57.31,260870,53.3143167689454,53.3973752510158,52.8805669181335,52.8897956383636,282671.912786816,0.0,1.0
2023-01-26,58.0,58.0757,57.58,57.97,178165,53.5265773342364,53.5964387463778,53.1389710845747,53.4988911735463,193054.936718147,0.0,1.0
2023-01-27,57.97,58.14,57.695,57.79,109082,53.4988911735463,53.6557794174569,53.2451013672201,53.3327742094055,118198.403766671,0.0,1.0
2023-01-30,57.52,57.9379,57.46,57.74,127887,53.0835987631944,53.4692669816078,53.0282264418142,53.2866306082553,138575.010198825,0.0,1.0
2023-01-31,57.85,57.89,57.25,57.37,152700,53.3881465307858,53.4250614117059,52.8344233169833,52.9451679597438,165461.728380215,0.0,1.0
2023-02-01,58.39,58.64,57.45,57.85,184985,53.886497423208,54.117215428959,53.0189977215841,53.3881465307858,200444.910441481,0.0,1.0
2023-02-02,58.24,58.6,57.97,58.6,112610,53.7480666197574,54.0803005480388,53.4988911735463,54.0803005480388,122021.252343785,0.0,1.0
2023-02-03,57.57,58.01,57.475,57.61,311948,53.1297423643446,53.5358060544664,53.0420695221592,53.1666572452648,338018.698393919,0.0,1.0
2023-02-06,56.99,57.18,56.67,57.18,344922,52.5944765910023,52.769822275373,52.299157543641,52.769822275373,373748.462844535,0.0,1.0
2023-02-07,57.55,57.61,56.6324,56.79,118424,53.1112849238845,53.1666572452648,52.264457555576,52.4099021864014,128321.150764235,0.0,1.0
2023-02-08,57.25,57.57,57.11,57.48,177322,52.8344233169833,53.1297423643446,52.7052212337627,53.0466838822743,192141.483954398,0.0,1.0
2023-02-09,57.26,58.066,57.1999,58.0,124999,52.8436520372134,53.5874868877547,52.7881874286308,53.5265773342364,135445.648891935,0.0,1.0
2023-02-10,57.08,57.26,56.81,57.15,176081,52.6775350730726,52.8436520372134,52.4283596268615,52.7421361146829,190796.768794477,0.0,1.0
2023-02-13,57.595,57.6054,57.09,57.14,104193,53.1528141649197,53.162412033959,52.6867637933027,52.7329073944529,112900.811166469,0.0,1.0
2023-02-14,57.73,57.9315,57.15,57.36,142229,53.2774018880253,53.4633606006606,52.7421361146829,52.9359392395138,154115.62649502,0.0,1.0
2023-02-15,57.47,57.47,56.97,57.08,168893,53.0374551620442,53.0374551620442,52.5760191505422,52.6775350730726,183008.039890764,0.0,1.0
2023-02-16,57.28,57.6,56.97,57.05,152405,52.8621094776734,53.1574285250348,52.5760191505422,52.6498489123825,165142.074091596,0.0,1.0
2023-02-17,57.29,57.37,56.84,57.01,124403,52.8713381979035,52.9451679597438,52.4560457875517,52.6129340314623,134799.838871538,0.0,1.0
2023-02-21,56.69,57.14,56.66,57.0,119683,52.317614984101,52.7329073944529,52.2899288234109,52.6037053112323,129685.37025363,0.0,1.0
2023-02-22,56.295,56.66,56.172,56.65,256137,51.9530805350144,52.2899288234109,51.8395672761849,52.2807001031809,277543.357708731,0.0,1.0
2023-02-23,56.66,56.72,56.1619,56.63,145599,52.2899288234109,52.3453011447912,51.8302462687526,52.2622426627208,157767.270402298,0.0,1.0
2023-02-24,55.87,56.06,55.5501,55.85,257836,51.5608599252377,51.7362056096085,51.2656331650787,51.5424024847776,279384.349696406,0.0,1.0
2023-02-27,56.56,56.67,56.415,56.51,158452,52.1976416211105,52.299157543641,52.0638251777749,52.1514980199603,171694.445221361,0.0,1.0
2023-02-28,56.22,56.53,56.2,56.49,101539,51.8838651332891,52.1699554604204,51.865407692829,52.1330405795002,110025.006142755,0.0,1.0
2023-03-01,56.65,56.76,56.4399,56.74,151260,52.2807001031809,52.3822160257113,52.0868046911477,52.3637585852512,163901.382022209,0.0,1.0
2023-03-02,56.69,56.73,56.18,56.26,167081,52.317614984101,52.3545298650212,51.846950252369,51.9207800142093,181044.60405694,0.0,1.0
2023-03-03,57.5,57.54,56.88,56.98,200830,53.0651413227343,53.1020562036545,52.4929606684718,52.5852478707722,217614.138248845,0.0,1.0
2023-03-06,57.31,57.565,57.27,57.38,105519,52.8897956383636,53.1251280042296,52.8528807574434,52.9543966799739,114337.630104466,0.0,1.0
2023-03-07,56.28,57.2221,56.219,57.22,140935,51.9392374546694,52.8086751875415,51.8829422612661,52.8067371562932,152713.481920534,0.0,1.0
2023-03-08,56.55,56.78,56.39,56.43,119618,52.1884129008805,52.4006734661714,52.0407533771998,52.07766825812,129614.937952748,0.0,1.0
2023-03-09,56.06,56.84,56.0,56.57,214745,51.7362056096085,52.4560457875517,51.6808332882282,52.2068703413406,232692.068506937,0.0,1.0
2023-03-10,55.43,56.25,55.35,56.25,150446,51.1547962351159,51.9115512939793,51.0809664732756,51.9115512939793,163019.352900392,0.0,1.0
2023-03-13,54.87,55.3,54.53,54.97,161733,50.6379879022336,51.0348228721254,50.3242114144122,50.730275104534,175249.651055123,0.0,1.0
2023-03-14,55.46,55.5556,55.11,55.43,159451,51.182482395806,51.2707089612052,50.8594771877546,51.1547962351159,172776.935507228,0.0,1.0
2023-03-15,53.74,53.7899,53.0,53.57,151660,49.595142516239,49.6411938301869,48.912217219216,49.4382542723283,164334.8115661,0.0,1.0
2023-03-16,54.4,54.4,53.3,53.42,330392,50.2042380514217,50.2042380514217,49.1890788261172,49.2998234688777,358004.134662712,0.0,1.0
2023-03-17,53.65,53.93,53.4,53.91,267252,49.5120840341687,49.7704882006098,49.2813660284176,49.7520307601497,289587.281159589,0.0,1.0
2023-03-20,54.59,54.6833,54.15,54.22,176841,50.3795837357925,50.4656876955388,49.9735200456707,50.038121087281,191620.284927869,0.0,1.0
2023-03-21,55.39,55.5045,55.132,55.45,162390,51.1178813541957,51.2235502008297,50.8797803722607,51.173253675576,175961.559080964,0.0,1.0
2023-03-22,55.1,56.065,55.09,55.4,157915,50.8502484675246,51.7408199697235,50.8410197472945,51.1271100744258,171112.566058688,0.0,1.0
2023-03-23,55.09,55.8795,54.83,55.56,157619,50.8410197472945,51.5696272094562,50.6010730213135,51.2747695981064,170791.828196209,0.0,1.0
2023-03-24,54.81,54.81,54.25,54.67,126095,50.5826155808534,50.5826155808534,50.0658072479711,50.4534134976328,136633.245842195,0.0,1.0
2023-03-27,55.34,55.3999,55.0,55.17,122150,51.0717377530455,51.1270177872235,50.7579612652242,50.9148495091348,132358.546965575,0.0,1.0
2023-03-28,55.46,55.53,55.2001,55.31,177775,51.182482395806,51.2470834374163,50.9426279570273,51.0440515923554,192632.342912854,0.0,1.0
2023-03-29,56.12,56.16,55.92,55.94,141828,51.7915779309887,51.8284928119089,51.6070035263879,51.625460966848,153681.11337727,0.0,1.0
2023-03-30,56.82,56.89,56.65,56.85,184067,52.4375883470916,52.5021893887019,52.2807001031809,52.4652745077817,199450.189638252,0.0,1.0
2023-03-31,57.03,57.15,56.87,56.87,318475,52.6313914719224,52.7421361146829,52.4837319482418,52.4837319482418,345091.184976353,0.0,1.0
2023-04-03,57.54,57.6,57.17,57.25,181037,53.1020562036545,53.1574285250348,52.760593555143,52.8344233169833,196166.960843281,0.0,1.0
2023-04-04,57.54,57.7,57.32,57.64,195132,53.1020562036545,53.2497157273352,52.8990243585936,53.1943434059549,211439.934396124,0.0,1.0
2023-04-05,57.08,57.2059,56.78,57.18,118865,52.6775350730726,52.7937246607688,52.4006734661714,52.769822275373,128799.006836374,0.0,1.0
2023-04-06,57.27,57.37,56.91,57.06,108696,52.8528807574434,52.9451679597438,52.5206468291619,52.6590776326126,117780.144256816,0.0,1.0
2023-04-10,57.29,57.29,56.77,57.0,139004,52.8713381979035,52.8713381979035,52.3914447459414,52.6037053112323,150621.100797403,0.0,1.0
2023-04-11,57.56,57.73,57.43,57.45,197589,53.1205136441146,53.2774018880253,53.0005402811241,53.0189977215841,214102.275369472,0.0,1.0
2023-04-12,58.03,58.2999,57.84,58.2,96303,53.5542634949265,53.8033466539353,53.3789178105557,53.7111517388372,104351.413413228,0.0,1.0
2023-04-13,58.65,58.73,58.36,58.42,347068,54.126444149189,54.2002739110293,53.8588112625178,53.9141835838981,376073.812347508,0.0,1.0
2023-04-14,58.51,58.85,58.2837,58.74,135764,53.9972420659685,54.3110185537898,53.7883961271626,54.2095026312594,147110.321491889,0.0,1.0
2023-04-17,58.43,58.43,58.14,58.4,118190,53.9234123041281,53.9234123041281,53.6557794174569,53.895726143438,128067.594481059,0.0,1.0
2023-04-18,58.72,58.7776,58.53,58.71,145384,54.1910451907993,54.2442026193243,54.0156995064285,54.1818164705693,157534.302022457,0.0,1.0
2023-04-19,58.5,58.55,58.36,58.43,167092,53.9880133457384,54.0341569468886,53.8588112625178,53.9234123041281,181056.523369397,0.0,1.0
2023-04-20,58.39,58.52,58.2101,58.31,119875,53.886497423208,54.0064707861985,53.7204727462695,53.8126676613676,129893.416434697,0.0,1.0
2023-04-21,58.55,58.55,58.0732,58.37,264307,54.0341569468886,54.0341569468886,53.5941315663203,53.8680399827479,286396.156142695,0.0,1.0
2023-04-24,58.66,58.6818,58.42,58.45,221223,54.1356728694191,54.1557914795206,53.9141835838981,53.9418697445882,239711.459970244,0.0,1.0
2023-04-25,57.74,58.65,57.69,58.26,208819,53.2866306082553,54.126444149189,53.2404870071051,53.7665240602174,226270.809814199,0.0,1.0
2023-04-26,57.74,58.1,57.61,58.08,113363,53.2866306082553,53.6188645365368,53.1666572452648,53.6004070960767,122837.183460159,0.0,1.0
2023-04-27,58.41,58.41,57.9086,57.96,165129,53.904954863668,53.904954863668,53.4422268313338,53.4896624533162,178929.467882754,0.0,1.0
2023-04-28,58.48,58.49,57.93,57.93,172747,53.9695559052783,53.9787846255084,53.4619762926261,53.4619762926261,187184.13354615,0.0,1.0
2023-05-01,58.37,58.62,58.355,58.51,188608,53.8680399827479,54.0987579884989,53.8541969024028,53.9972420659685,204370.698535269,0.0,1.0
2023-05-02,57.78,57.92,57.38,57.92,477990,53.3235454891755,53.4527475723961,52.9543966799739,53.4527475723961,517937.469210603,0.0,1.0
2023-05-03,57.8,58.2218,57.7501,57.82,144339,53.3420029296356,53.7312703489387,53.2959516156877,53.3604603700956,156401.967339043,0.0,1.0
2023-05-04,57.66,57.82,57.39,57.6,189328,53.212800846415,53.3604603700956,52.9636254002039,53.1574285250348,205150.871714272,0.0,1.0
2023-05-05,58.6,58.7,57.97,58.02,243913,54.0803005480388,54.1725877503392,53.4988911735463,53.5450347746965,264297.750847436,0.0,1.0
2023-05-08,58.668,58.8361,58.595,58.78,90883,54.1430558456031,54.2981906326701,54.0756861879238,54.2464175121796,98478.4430935108,0.0,1.0
2023-05-09,58.51,58.6099,58.02,58.23,110711,53.9972420659685,54.0894369810666,53.5450347746965,53.7388378995273,119963.545584165,0.0,1.0
2023-05-10,58.39,58.67,58.01,58.67,124053,53.886497423208,54.1449015896491,53.5358060544664,54.1449015896491,134420.588020634,0.0,1.0
2023-05-11,58.01,58.03,57.65,57.94,189093,53.5358060544664,53.5542634949265,53.203572126185,53.4712050128561,204896.231857237,0.0,1.0
2023-05-12,57.89,58.16,57.6945,58.09,173855,53.4250614117059,53.674236857917,53.2446399312086,53.6096358163067,188384.733382726,0.0,1.0
2023-05-15,58.37,58.4192,57.78,58.04,120690,53.8680399827479,53.9134452862797,53.3235454891755,53.5634922151565,130776.529130374,0.0,1.0
2023-05-16,57.78,58.16,57.74,58.14,123643,53.3235454891755,53.674236857917,53.2866306082553,53.6557794174569,133976.322738146,0.0,1.0
2023-05-17,58.015,58.09,57.625,57.84,654229,53.5404204145814,53.6096358163067,53.1805003256098,53.3789178105557,708905.442674917,0.0,1.0
2023-05-18,57.89,57.94,57.54,57.94,595677,53.4250614117059,53.4712050128561,53.1020562036545,53.4712050128561,645460.026040219,0.0,1.0
2023-05-19,58.13,58.25,58.0177,58.12,495806,53.6465506972269,53.7572953399874,53.5429121690436,53.6373219769969,537242.421095488,0.0,1.0
2023-05-22,58.18,58.29,57.97,58.04,447724,53.6926942983771,53.7942102209076,53.4988911735463,53.5634922151565,485142.022772125,0.0,1.0
2023-05-23,57.44,57.87,57.4,57.76,294157,53.0097690013541,53.4066039712459,52.9728541204339,53.3050880487154,318740.835855527,0.0,1.0
2023-05-24,56.55,57.01,56.52,57.01,189146,52.1884129008805,52.6129340314623,52.1607267401903,52.6129340314623,204953.661271802,0.0,1.0
2023-05-25,56.43,56.55,56.196,56.55,196879,52.07766825812,52.1884129008805,51.861716204737,52.1884129008805,213332.937929066,0.0,1.0
2023-05-26,56.835,56.91,56.59,56.59,160769,52.4514314274366,52.5206468291619,52.2253277818006,52.2253277818006,174205.085854347,0.0,1.0
2023-05-30,56.43,56.94,56.24,56.94,229204,52.07766825812,52.5483329898521,51.9023225737492,52.5483329898521,248359.46294472,0.0,1.0
2023-05-31,55.68,55.825,55.37,55.75,260787,51.3855142408669,51.5193306842025,51.0994239137357,51.4501152824772,282581.976156458,0.0,1.0
2023-06-01,56.62,56.69,56.024,56.06,244125,52.2530139424908,52.317614984101,51.7029822167803,51.7362056096085,264527.468505697,0.0,1.0
2023-06-02,57.52,57.53,57.27,57.4,173800,53.0835987631944,53.0928274834245,52.8528807574434,52.9728541204339,188325.136820441,0.0,1.0
2023-06-05,57.15,57.49,57.07,57.49,185800,52.7421361146829,53.0559126025043,52.6683063528426,53.0559126025043,201328.023137158,0.0,1.0
2023-06-06,57.61,57.68,57.16,57.2,241696,53.1666572452648,53.2312582868751,52.751364834913,52.7882797158331,261895.467600422,0.0,1.0
2023-06-07,57.26,57.68,57.1627,57.47,328698,52.8436520372134,53.2312582868751,52.7538565893751,53.0374551620442,356168.560544335,0.0,1.0
2023-06-08,57.84,57.84,57.3931,57.56,234518,53.3789178105557,53.3789178105557,52.9664863034752,53.1205136441146,254117.574435307,0.0,1.0
2023-06-09,57.76,57.877,57.66,57.85,269420,53.3050880487154,53.4130640754069,53.212800846415,53.3881465307858,291936.469287476,0.0,1.0
2023-06-12,58.02,58.02,57.74,57.94,101733,53.5450347746965,53.5450347746965,53.2866306082553,53.4712050128561,110235.219471542,0.0,1.0
2023-06-13,58.54,58.645,58.381,58.45,184046,54.0249282266586,54.121829789074,53.8781915750009,53.9418697445882,199427.434587198,0.0,1.0
2023-06-14,58.71,59.055,58.43,58.84,103922,54.1818164705693,54.5002073185057,53.9234123041281,54.3017898335598,112607.162650483,0.0,1.0
2023-06-15,59.2279,59.34,58.6311,58.66,230108,54.6597718912831,54.7632258450618,54.1090018679543,54.1356728694191,249339.013713913,0.0,1.0
2023-06-16,59.06,59.57,59.06,59.57,150495,54.5048216786207,54.9754864103528,54.5048216786207,54.9754864103528,163072.448019519,0.0,1.0
2023-06-20,57.31,57.5,57.1134,57.5,211697,53.8566886568649,54.0352398843088,53.6719351236257,54.0352398843088,225271.092088458,1.0477,1.0
2023-06-21,57.39,57.58,57.092,57.21,138309,53.9318681210518,54.1104193484956,53.6518246169557,53.7627143266314,147177.42563977,0.0,1.0
2023-06-22,57.04,57.0931,56.843,57.02,290612,53.6029579652343,53.6528583345883,53.4178285346741,53.5841630991876,309246.151877498,0.0,1.0
2023-06-23,56.23,56.23,55.93,56.06,180053,52.8417658903423,52.8417658903423,52.5598428996415,52.6820095289452,191598.0667832,0.0,1.0
2023-06-26,56.3,56.37,56.105,56.14,232150,52.9075479215058,52.9733299526693,52.7242979775503,52.7571889931321,247035.546220945,0.0,1.0
2023-06-27,56.71,56.74,56.1844,56.41,161142,53.2928426754635,53.3210349745335,52.7989135957558,53.0109196847627,171474.486276698,0.0,1.0
2023-06-28,56.77,56.869,56.54,56.7,204036,53.3492272736036,53.4422618605349,53.1330863140664,53.2834452424401,217118.865857147,0.0,1.0
2023-06-29,56.74,56.74,56.53,56.54,182668,53.3210349745335,53.3210349745335,53.123688881043,53.1330863140664,194380.741576944,0.0,1.0
2023-06-30,57.4,57.4885,57.185,57.3,165905,53.9412655540752,54.0244328363319,53.739220744073,53.8472912238416,176542.891646719,0.0,1.0
2023-07-03,57.54,57.5999,57.38,57.46,196284,54.0728296164022,54.1291202402121,53.9224706880285,53.9976501522153,208869.804671255,0.0,1.0
2023-07-05,56.95,57.2,56.8519,57.2,187526,53.5183810680241,53.753316893608,53.4261922500649,53.753316893608,199550.238383066,0.0,1.0
2023-07-06,55.89,56.17,55.6301,56.17,163910,52.5222531675481,52.7853812922021,52.278013883271,52.7853812922021,174419.971488585,0.0,1.0
2023-07-07,56.58,56.81,56.0683,56.07,216458,53.1706760461598,53.386817005697,52.6898093983546,52.6914069619685,230337.369217718,0.0,1.0
2023-07-10,56.77,56.77,56.43,56.43,133491,53.3492272736036,53.3492272736036,53.0297145508094,53.0297145508094,142050.493648848,0.0,1.0
2023-07-11,57.28,57.31,56.89,56.98,129422,53.8284963577949,53.8566886568649,53.4619964698839,53.5465733670941,137720.587822559,0.0,1.0
2023-07-12,58.4,58.49,57.99,57.99,101564,54.881008856411,54.9655857536212,54.4957141024533,54.4957141024533,108076.322276046,0.0,1.0
2023-07-13,59.25,59.31,58.96,58.96,183274,55.6797906633964,55.7361752615366,55.407265105719,55.407265105719,195025.598527234,0.0,1.0
2023-07-14,58.76,59.2,58.75,59.19,208594,55.2193164452519,55.6328034982796,55.2099190122285,55.6234060652563,221969.126549264,0.0,1.0
2023-07-17,58.79,58.8555,58.46,58.59,177980,55.2475087443219,55.3090619306249,54.9373934545511,55.0595600838548,189392.145235425,0.0,1.0
2023-07-18,59.24,59.3099,58.8,58.85,132600,55.6703932303731,55.7360812872063,55.2569061773453,55.3038933424621,141102.362390253,0.0,1.0
2023-07-19,59.35,59.4499,59.1817,59.37,129651,55.77376499363,55.8676453495333,55.6156061958469,55.7925598596767,137964.271389583,0.0,1.0
2023-07-20,59.05,59.3767,58.9,59.2,111887,55.4918420029292,55.7988561398024,55.3508805075789,55.6328034982796,119061.236958961,0.0,1.0
2023-07-21,59.01,59.09,58.89,59.03,70606,55.4542522708358,55.5294317350227,55.3414830745555,55.4730471368825,75133.2835514798,0.0,1.0
2023-07-24,58.95,59.1654,58.85,58.92,171596,55.3978676726957,55.6002883800188,55.3038933424621,55.3696753736256,182598.800729396,0.0,1.0
2023-07-25,59.01,59.3,59.01,59.02,236511,55.4542522708358,55.7267778285132,55.4542522708358,55.4636497038592,251676.175198199,0.0,1.0
2023-07-26,59.32,59.5158,58.93,58.93,118690,55.7455726945599,55.9295744331573,55.3790728066489,55.3790728066489,126300.447904217,0.0,1.0
2023-07-27,59.08,59.75,59.02,59.75,173844,55.5200343019993,56.1496623145643,55.4636497038592,56.1496623145643,184990.943343674,0.0,1.0
2023-07-28,59.495,59.72,59.34,59.41,112842,55.9100277724687,56.1214700154942,55.7643675606066,55.8301495917701,120077.471921877,0.0,1.0
2023-07-31,59.61,59.83,59.51,59.57,164338,56.0180982522373,56.2248417787512,55.9241239220037,55.9805085201439,174875.415011233,0.0,1.0
2023-08-01,58.87,59.18,58.75,59.11,345914,55.3226882085088,55.6140086322329,55.2099190122285,55.5482266010694,368094.137133198,0.0,1.0
2023-08-02,57.82,58.442,57.7,58.18,189360,54.3359577410562,54.9204780751091,54.2231885447759,54.6742653298971,201501.835160018,0.0,1.0
2023-08-03,57.67,57.8475,57.28,57.39,258694,54.1949962457058,54.3618006818704,53.8284963577949,53.9318681210518,275281.557588116,0.0,1.0
2023-08-04,57.87,58.472,57.86,58.02,193855,54.382944906173,54.9486703741792,54.3735474731496,54.5239064015234,206285.056268194,0.0,1.0
2023-08-07,58.35,58.3599,58.035,58.26,153863,54.8340216912942,54.8433251499873,54.5380025510584,54.749444794084,163728.754030555,0.0,1.0
2023-08-08,58.0,58.0399,57.5214,57.69,198777,54.5051115354767,54.5426072932399,54.0553503909787,54.2137911117525,211522.656778638,0.0,1.0
2023-08-09,58.04,58.1699,57.8704,58.06,215457,54.5427012675701,54.6647739225435,54.3833208034939,54.5614961336168,229272.184717321,0.0,1.0
2023-08-10,58.2,58.9055,58.1101,58.6,121381,54.6930601959438,55.3560490957417,54.6085772730638,55.0689575168781,129163.995846843,0.0,1.0
2023-08-11,57.88,58.08,57.77,57.85,142747,54.3923423391964,54.5802909996635,54.2889705759394,54.3641500401263,151899.991886286,0.0,1.0
2023-08-14,57.65,57.6786,57.2,57.45,110475,54.1762013796591,54.2030780381059,53.753316893608,53.988252719192,117558.698982377,0.0,1.0
2023-08-15,56.87,57.3,56.805,57.3,167647,53.4432016038372,53.8472912238416,53.3821182891854,53.8472912238416,178396.589348709,0.0,1.0
2023-08-16,56.43,57.0,56.43,56.77,151817,53.0297145508094,53.5653682331408,53.0297145508094,53.3492272736036,161551.56373304,0.0,1.0
2023-08-17,56.22,56.74,56.09,56.7,141087,52.8323684573189,53.3210349745335,52.7102018280153,53.2834452424401,150133.552055458,0.0,1.0
2023-08-18,56.14,56.22,55.685,55.74,177303,52.7571889931321,52.8323684573189,52.3296057905693,52.3812916721977,188671.735738153,0.0,1.0
2023-08-21,56.32,56.3383,55.9519,56.19,145102,52.9263427875525,52.9435400899852,52.5804232779627,52.8041761582488,154405.995381226,0.0,1.0
2023-08-22,56.14,56.68,56.11,56.68,144518,52.7571889931321,53.2646503763934,52.728996694062,53.2646503763934,153784.549079296,0.0,1.0
2023-08-23,56.79,56.8447,56.2899,56.35,105532,53.3680221396503,53.4194260982881,52.8980565141522,52.9545350866226,112298.751943953,0.0,1.0
2023-08-24,55.9,56.62,55.9,56.49,180579,52.5316506005715,53.2082657782532,52.5316506005715,53.0860991489496,192157.794103088,0.0,1.0
2023-08-25,56.25,56.46,55.8201,56.32,99878,52.860560756389,53.0579068498795,52.4565651107148,52.9263427875525,106282.215315337,0.0,1.0
2023-08-28,56.85,56.9194,56.67,56.67,149967,53.4244067377905,53.4896249229726,53.25525294337,53.25525294337,159582.941030008,0.0,1.0
2023-08-29,57.65,57.6899,56.72,56.78,151432,54.1762013796591,54.2136971374223,53.3022401084868,53.358624706627,161141.877386733,0.0,1.0
2023-08-30,57.61,57.929,57.5601,57.75,130708,54.1386116475657,54.4383897610108,54.0917184567791,54.2701757098927,139089.046631261,0.0,1.0
2023-08-31,57.46,57.76,57.38,57.72,121385,53.9976501522153,54.2795731429161,53.9224706880285,54.2419834108226,129168.252328363,0.0,1.0
2023-09-01,57.59,58.13,57.44,57.99,82487,54.119816781519,54.6272781647803,53.9788552861686,54.4957141024533,87776.0977864617,0.0,1.0
2023-09-05,57.16,57.46,57.09,57.46,117719,53.7157271615146,53.9976501522153,53.6499451303511,53.9976501522153,125267.18701522,0.0,1.0
2023-09-06,56.9,57.1659,56.73,57.09,85874,53.4713939029073,53.7212716469984,53.3116375415102,53.6499451303511,91380.2735135792,0.0,1.0
2023-09-07,56.67,56.8613,56.5401,56.75,126994,53.25525294337,53.4350258371069,53.1331802883966,53.3304324075569,135136.903539878,0.0,1.0
2023-09-08,56.65,56.81,56.5158,56.58,169425,53.2364580773233,53.386817005697,53.1103445261499,53.1706760461598,180288.595384379,0.0,1.0
2023-09-11,57.24,57.3,57.03,57.08,123012,53.7909066257014,53.8472912238416,53.5935605322109,53.6405476973277,130899.57618665,0.0,1.0
2023-09-12,57.1,57.3,56.98,56.98,448563,53.6593425633744,53.8472912238416,53.5465733670941,53.5465733670941,477325.030021563,0.0,1.0
2023-09-13,57.0,57.15,56.81,57.09,211970,53.5653682331408,53.7063297284912,53.386817005697,53.6499451303511,225561.596952202,0.0,1.0
2023-09-14,57.76,57.7688,57.3851,57.39,133785,54.2795731429161,54.2878428839766,53.9272633788704,53.9318681210518,142363.345040573,0.0,1.0
2023-09-15,57.6,57.98,57.5401,57.81,280936,54.1292142145423,54.4863166694299,54.0729235907324,54.3265603080329,298949.723080454,0.0,1.0
2023-09-18,57.37,57.418,57.14,57.4,100967,53.9130732550051,53.9581809335172,53.6969322954679,53.9412655540752,107441.042409176,0.0,1.0
2023-09-19,57.43,57.605,57.27,57.52,115449,53.9694578531452,54.133912931054,53.8190989247715,54.0540347503555,122851.633752582,0.0,1.0
2023-09-20,57.23,57.9299,57.23,57.71,111765,53.7815091926781,54.4392355299829,53.7815091926781,54.2325859777993,118931.414272599,0.0,1.0
2023-09-21,56.39,56.88,56.37,56.81,257323,52.992124818716,53.4525990368606,52.9733299526693,53.386817005697,273822.648547113,0.0,1.0
2023-09-22,56.4,56.89,56.36,56.72,120332,53.0015222517394,53.4619964698839,52.9639325196459,53.3022401084868,128047.733568205,0.0,1.0
2023-09-25,56.24,56.2592,55.86,56.03,134999,52.8511633233656,52.8692063947705,52.494060868478,52.6538172298751,143655.187181914,0.0,1.0
2023-09-26,55.54,55.97,55.45,55.8,403039,52.1933430117306,52.597432631735,52.1087661145203,52.4376762703379,428882.013841669,0.0,1.0
2023-09-27,55.63,55.715,55.05,55.69,240380,52.2779199089408,52.3577980896393,51.732868793586,52.3343045070809,255793.256948485,0.0,1.0
2023-09-28,55.84,56.038,55.42,55.54,172072,52.4752660024313,52.6613351762938,52.0805738154503,52.1933430117306,183105.322030284,0.0,1.0
2023-09-29,55.65,56.35,55.55,56.35,251344,52.2967147749875,52.9545350866226,52.2027404447539,52.9545350866226,267460.272794991,0.0,1.0
2023-10-02,54.74,55.349,54.62,55.31,180239,51.4415483698619,52.0138520409844,51.3287791735816,51.9772020521933,191795.993173883,0.0,1.0
2023-10-03,53.96,54.285,53.76,54.19,625064,50.70854859404,51.0139651672991,50.5205999335728,50.9246895535772,665143.341214942,0.0,1.0
2023-10-04,53.86,53.98,53.4,53.98,390343,50.6145742638064,50.7273434600867,50.1822923447319,50.7273434600867,415371.941496973,0.0,1.0
2023-10-05,54.41,54.47,54.07,54.22,273051,51.1314330800911,51.1878176782313,50.8119203572969,50.9528818526473,290559.13388402,0.0,1.0
2023-10-06,55.03,55.1899,54.0543,54.41,241205,51.7140739275393,51.8643388815828,50.7971663874503,51.1314330800911,256671.156261999,0.0,1.0
2023-10-09,55.02,55.08,54.56,54.62,415298,51.704676494516,51.7610610926561,51.2723945754415,51.3287791735816,441927.065580297,0.0,1.0
2023-10-10,55.82,56.0099,55.56,55.56,253338,52.4564711363846,52.6349283894982,52.2121378777773,52.2121378777773,269582.128832745,0.0,1.0
2023-10-11,55.96,56.1192,55.65,56.05,186547,52.5880351987116,52.7376423324435,52.2967147749875,52.6726120959218,198508.46453103,0.0,1.0
2023-10-12,55.43,56.04,55.2,56.04,209554,52.0899712484736,52.6632146628985,51.8738302889364,52.6632146628985,222990.682114081,0.0,1.0
2023-10-13,54.99,55.3826,54.84,55.37,206156,51.6764841954459,52.0454274159429,51.5355227000955,52.0335866503335,219374.801062783,0.0,1.0
2023-10-16,55.45,55.4708,55.04,55.15,213214,52.1087661145203,52.1283127752089,51.7234713605627,51.8268431238196,226885.362704943,0.0,1.0
2023-10-17,55.45,55.6739,54.96,54.96,172774,52.1087661145203,52.3191746399133,51.6482918963758,51.6482918963758,183852.334537056,0.0,1.0
2023-10-18,54.61,55.0637,54.43,55.06,155663,51.3193817405583,51.745743276828,51.1502279461378,51.7422662266094,165644.170714585,0.0,1.0
2023-10-19,54.16,54.64,54.03,54.38,220045,50.8964972545072,51.3475740396283,50.7743306252035,51.103240781021,234154.369020839,0.0,1.0
2023-10-20,53.72,53.98,53.5501,53.93,259081,50.4830102014794,50.7273434600867,50.3233478144126,50.6803562949699,275693.372175183,0.0,1.0
2023-10-23,53.55,53.8999,53.14,53.45,303712,50.3232538400823,50.6520700215696,49.9379590861246,50.2292795098487,323186.128855721,0.0,1.0
2023-10-24,53.72,53.877,53.52,53.65,247568,50.4830102014794,50.6305498999461,50.2950615410123,50.4172281703159,263442.154240047,0.0,1.0
2023-10-25,53.36,53.8399,53.0001,53.65,239004,50.1447026126385,50.5956854234295,49.8064889981279,50.4172281703159,254329.027305581,0.0,1.0
2023-10-26,53.07,53.35,52.8646,53.18,346754,49.8721770549611,50.1353051796152,49.6791537806614,49.9755488182181,368987.998252413,0.0,1.0
2023-10-27,52.98,53.44,52.86,53.41,223281,49.7876001577509,50.2198820768254,49.6748309614706,50.1916897777553,237597.862570574,0.0,1.0
2023-10-30,53.57,53.63,53.27,53.57,333195,50.342048706129,50.3984333042692,50.0601257154283,50.342048706129,354559.590019762,0.0,1.0
2023-10-31,53.74,53.79,53.4801,53.67,302944,50.5018050675261,50.5487922326429,50.257565783249,50.4360230363626,322368.884403868,0.0,1.0
2023-11-01,54.15,54.2,53.7,53.77,251340,50.8870998214838,50.9340869866006,50.4642153354327,50.5299973665962,267456.016313471,0.0,1.0
2023-11-02,55.24,55.2918,54.91,55.08,224005,51.9114200210298,51.9600987240908,51.601304731259,51.7610610926561,238368.285725707,0.0,1.0
2023-11-03,55.94,56.0987,55.78,55.89,250098,52.5692403326649,52.7183775947456,52.4188814042912,52.5222531675481,266134.37880149,0.0,1.0
2023-11-06,55.6,56.0,55.5,56.0,218352,52.2497276098707,52.625624930805,52.1557532796371,52.625624930805,232352.813217471,0.0,1.0
2023-11-07,55.14,55.23,54.9694,55.12,179410,51.8174456907963,51.9020225880065,51.6571254834178,51.7986508247495,190913.837378849,0.0,1.0
2023-11-08,54.95,55.19,54.7905,55.06,168467,51.6388944633525,51.864432855913,51.4890054066299,51.7422662266094,179269.168060323,0.0,1.0
2023-11-09,54.99,55.5793,54.94,55.29,196218,51.6764841954459,52.2302749235124,51.6294970303291,51.9584071861466,208799.572726174,0.0,1.0
2023-11-10,55.3,55.33,54.66,55.05,171877,51.96780461917,51.9959969182401,51.3663689056751,51.732868793586,182897.818556181,0.0,1.0
2023-11-13,55.4499,55.5223,55.06,55.15,174670,52.1086721401901,52.1767095552792,51.7422662266094,51.8268431238196,185869.906777568,0.0,1.0
2023-11-14,56.96,57.03,56.4,56.4,209127,53.5277785010474,53.5935605322109,53.0015222517394,53.0015222517394,222536.302711814,0.0,1.0
2023-11-15,56.85,57.13,56.79,57.01,286960,53.4244067377905,53.6875348624445,53.3680221396503,53.5747656661642,305359.984249676,0.0,1.0
2023-11-16,56.61,56.8314,56.43,56.69,186477,53.1988683452299,53.406927512367,53.0297145508094,53.2740478094167,198433.976104429,0.0,1.0
2023-11-17,57.42,57.44,57.125,57.13,252317,53.9600604201219,53.9788552861686,53.6828361459328,53.6875348624445,268495.661924748,0.0,1.0
2023-11-20,57.58,57.67,57.335,57.44,151230,54.1104193484956,54.1949962457058,53.8801822394233,53.9788552861686,160926.92506997,0.0,1.0
2023-11-21,57.36,57.62,57.265,57.62,241361,53.9036758219817,54.148009080589,53.8144002082598,54.148009080589,256837.159041282,0.0,1.0
2023-11-22,57.46,57.46,57.11,57.38,119288,53.9976501522153,53.9976501522153,53.6687399963978,53.9224706880285,126936.791891467,0.0,1.0
2023-11-24,57.93,57.989,57.66,57.66,51119,54.4393295043131,54.494774359151,54.1855988126825,54.1855988126825,54396.7697060887,0.0,1.0
2023-11-27,57.77,57.85,57.624,57.85,165063,54.2889705759394,54.3641500401263,54.1517680537984,54.3641500401263,175646.902286745,0.0,1.0
2023-11-28,57.86,58.055,57.61,57.63,244033,54.3735474731496,54.5567974171051,54.1386116475657,54.1574065136124,259680.488696687,0.0,1.0
2023-11-29,58.03,58.25,57.87,58.1,158895,54.5333038345467,54.7400473610606,54.382944906173,54.5990858657102,169083.4077828,0.0,1.0
2023-11-30,57.99,58.34,57.85,58.01,172274,54.4957141024533,54.8246242582708,54.3641500401263,54.5145089685,183320.274347047,0.0,1.0
2023-12-01,58.63,58.7086,57.92,57.92,207384,55.0971498159482,55.1710136395118,54.4299320712898,54.4299320712898,220681.540889444,0.0,1.0
2023-12-04,58.16,58.33,57.99,58.08,236100,54.6554704638504,54.8152268252475,54.4957141024533,54.5802909996635,251238.821722012,0.0,1.0
2023-12-05,57.95,58.11,57.86,58.02,305074,54.4581243703599,54.6084832987336,54.3735474731496,54.5239064015234,324635.460813304,0.0,1.0
2023-12-06,58.1,58.6399,58.08,58.57,198607,54.5990858657102,55.1064532746413,54.5802909996635,55.0407652178081,211341.756314035,0.0,1.0
2023-12-07,58.35,58.49,58.005,58.19,161744,54.8340216912942,54.9655857536212,54.5098102519883,54.6836627629205,172115.086745468,0.0,1.0
2023-12-08,58.46,58.56,58.18,58.19,192232,54.9373934545511,55.0313677847847,54.6742653298971,54.6836627629205,204557.988891427,0.0,1.0
2023-12-11,58.55,58.5899,58.33,58.34,213359,55.0219703517613,55.0594661095245,54.8152268252475,54.8246242582708,227039.660160046,0.0,1.0
2023-12-12,58.52,58.54,58.194,58.45,149227,54.9937780526913,55.012572918738,54.6874217361298,54.9279960215278,158795.491948796,0.0,1.0
2023-12-13,59.41,59.45,58.2356,58.51,1971401,55.8301495917701,55.8677393238636,54.726515057507,54.9843806196679,2097807.98128588,0.0,1.0
2023-12-14,60.16,60.3199,59.85,59.9,387752,56.534957068522,56.6852220225655,56.2436366447979,56.2906238099147,412614.805592349,0.0,1.0
2023-12-15,59.51,59.9105,59.47,59.8,180056,55.9241239220037,56.3004911145892,55.8865341899103,56.1966494796811,191601.25914434,0.0,1.0
2023-12-18,58.89,59.14,58.71,59.05,180691,56.0667769552983,56.3047918005831,55.8954062666932,56.2191064562806,189789.632432125,0.7718,1.0
2023-12-19,59.51,59.51,59.2571,59.3,167024,56.6570537716047,56.6570537716047,56.4162779541146,56.4571213015654,175434.435402667,0.0,1.0
2023-12-20,58.91,59.7,58.89,59.65,287013,56.0858181429211,56.8379450540212,56.0667769552983,56.7903420849642,301465.439746537,0.0,1.0
2023-12-21,59.89,59.89,59.44,59.62,190382,57.0188363364377,57.0188363364377,56.5904096149249,56.76178030353,199968.619365064,0.0,1.0
2023-12-22,60.03,60.1999,59.86,60.07,231982,57.1521246497972,57.3138795386528,56.9902745550035,57.1902070250428,243663.372890012,0.0,1.0
2023-12-26,60.31,60.3941,60.04,60.04,133173,57.4187012765162,57.49876947047,57.1616452436086,57.1616452436086,139878.880076392,0.0,1.0
2023-12-27,60.62,60.67,60.28,60.42,184104,57.7138396846694,57.7614426537264,57.390139495082,57.5234278084415,193374.492859544,0.0,1.0
2023-12-28,60.39,60.7386,60.39,60.7,163548,57.4948660270074,57.8267539272725,57.4948660270074,57.7900044351606,171783.402632169,0.0,1.0
2023-12-29,60.43,60.6299,60.33,60.6,141412,57.5329484022529,57.7232650725427,57.437742464139,57.6947984970466,148532.752054567,0.0,1.0
2024-01-02,59.82,60.13,59.75,59.96,213254,56.9521921797579,57.2473305879111,56.8855480230782,57.0854804931174,223992.330966569,0.0,1.0
2024-01-03,59.36,59.55,59.04,59.18,257454,56.5142448644338,56.6951361468503,56.2095858624692,56.3428741758287,270418.006586827,0.0,1.0
2024-01-04,59.6,59.84,59.47,59.47,157129,56.7427391159072,56.9712333673807,56.6189713963591,56.6189713963591,165041.176120711,0.0,1.0
2024-01-05,59.64,60.12,59.44,59.44,281238,56.7808214911528,57.2378099940997,56.5904096149249,56.5904096149249,295399.641630994,0.0,1.0
2024-01-08,60.23,60.23,59.6369,59.73,180681,57.3425365260251,57.3425365260251,56.7778701070713,56.8665068354554,189779.128885604,0.0,1.0
2024-01-09,59.62,59.8,59.5501,59.79,169194,56.76178030353,56.9331509921351,56.6952313527884,56.9236303983237,177713.704997598,0.0,1.0
2024-01-10,59.85,59.9899,59.7384,59.84,192479,56.9807539611921,57.1139470686135,56.8745041342569,56.9712333673807,202171.213070396,0.0,1.0
2024-01-11,59.81,60.02,59.2501,59.94,223484,56.9426715859465,57.1426040559858,56.4096135384466,57.0664393054946,234737.459056959,0.0,1.0
2024-01-12,59.97,60.37,59.8445,60.26,107276,57.0950010869288,57.4758248393846,56.9755176345958,57.3710983074592,112677.84565246,0.0,1.0
2024-01-16,58.96,59.29,58.82,59.29,203955,56.133421111978,56.447600707754,56.0001327986185,56.447600707754,214225.083057231,0.0,1.0
2024-01-17,58.3,58.36,57.9656,58.21,124625,55.5050619204261,55.5621854832944,55.186693263373,55.4193765761235,130900.448510737,0.0,1.0
2024-01-18,58.8,58.83,58.4548,58.58,125882,55.9810916109957,56.0096533924299,55.6524407126264,55.7716385471451,132220.744308354,0.0,1.0
2024-01-19,58.92,58.95,58.42,58.91,154642,56.0953387367325,56.1239005181667,55.6193090461628,56.0858181429211,162428.944101082,0.0,1.0
2024-01-22,59.17,59.3295,59.05,59.19,200474,56.3333535820173,56.485207053309,56.2191064562806,56.3523947696401,210568.798513472,0.0,1.0
2024-01-23,59.08,59.2,58.7845,59.2,205154,56.2476682377148,56.3619153634515,55.9663346905881,56.3619153634515,215484.458285029,0.0,1.0
2024-01-24,59.42,59.8193,59.39,59.81,210699,56.5713684273022,56.9515257381911,56.542806645868,56.9426715859465,221308.674830602,0.0,1.0
2024-01-25,59.67,59.71,59.3312,59.71,174930,56.809383272587,56.8474656478326,56.486825554257,56.8474656478326,183738.539281711,0.0,1.0
2024-01-26,59.86,59.9781,59.76,59.89,201532,56.9902745550035,57.102712767916,56.8950686168896,57.0188363364377,211680.073735333,0.0,1.0
2024-01-29,60.14,60.2,59.7,59.78,321760,57.2568511817225,57.3139747445909,56.8379450540212,56.9141098045123,337962.112841041,0.0,1.0
2024-01-30,60.1,60.14,59.82,60.01,222608,57.2187688064769,57.2568511817225,56.9521921797579,57.1330834621744,233817.348381771,0.0,1.0
2024-01-31,59.78,60.511,59.68,60.37,238567,56.9141098045123,57.6100652121252,56.8189038663984,57.4758248393846,250579.958273709,0.0,1.0
2024-02-01,60.27,60.28,59.7584,59.96,347371,57.3806189012706,57.390139495082,56.8935453218797,57.0854804931174,364862.74583449,0.0,1.0
2024-02-02,59.74,59.83,59.495,59.83,206236,56.8760274292668,56.9617127735693,56.6427728808876,56.9617127735693,216620.942018538,0.0,1.0
2024-02-05,59.21,59.38,58.975,59.3,235805,56.3714359572629,56.5332860520566,56.1477020026951,56.4571213015654,247678.878724769,0.0,1.0
2024-02-06,59.68,59.68,59.23,59.36,437422,56.8189038663984,56.8189038663984,56.3904771448857,56.5142448644338,459448.232605525,0.0,1.0
2024-02-07,59.56,59.69,59.433,59.69,253994,56.7046567406617,56.8284244602098,56.583745199257,56.8284244602098,266783.779490761,0.0,1.0
2024-02-08,59.42,59.519,59.21,59.44,307878,56.5713684273022,56.665622306035,56.3714359572629,56.5904096149249,323381.089561393,0.0,1.0
2024-02-09,59.62,59.63,59.29,59.5,166396,56.76178030353,56.7713008973414,56.447600707754,56.6475331777933,174774.812681184,0.0,1.0
2024-02-12,59.78,59.9999,59.62,59.62,449820,56.9141098045123,57.1234676624249,56.76178030353,56.76178030353,472470.529581543,0.0,1.0
2024-02-13,58.84,59.26,58.59,59.26,164598,56.0191739862413,56.4190389263199,55.7811591409565,56.4190389263199,172886.275016813,0.0,1.0
2024-02-14,59.51,59.51,59.19,59.19,268230,56.6570537716047,56.6570537716047,56.3523947696401,56.3523947696401,281736.628317232,0.0,1.0
2024-02-15,60.24,60.275,59.81,59.81,262039,57.3520571198365,57.3853791981763,56.9426715859465,56.9426715859465,275233.882666439,0.0,1.0
2024-02-16,60.4,60.6396,60.21,60.21,138127,57.5043866208188,57.7325000485398,57.3234953384023,57.3234953384023,145082.337022608,0.0,1.0
2024-02-20,60.48,60.74,60.33,60.55,213341,57.5805513713099,57.8280868104061,57.437742464139,57.6471955279897,224083.711821297,0.0,1.0
2024-02-21,60.57,60.57,60.3001,60.43,270557,57.6662367156124,57.6662367156124,57.4092758886429,57.5329484022529,284180.803592534,0.0,1.0
2024-02-22,61.21,61.2199,60.95,61.06,357728,58.2755547195417,58.2849801074149,58.0280192804454,58.1327458123708,375741.268965688,0.0,1.0
2024-02-23,61.23,61.34,61.15,61.28,196147,58.2945959071644,58.3993224390898,58.2184311566733,58.3421988762214,206023.913934087,0.0,1.0
2024-02-26,61.08,61.2073,60.953,61.17,222222,58.1517869999935,58.2729841592126,58.0308754585888,58.2374723442961,233411.911486082,0.0,1.0
2024-02-27,61.28,61.32,61.12,61.22,260087,58.3421988762214,58.380281251467,58.1898693752391,58.285075313353,273183.590385653,0.0,1.0
2024-02-28,61.0,61.1499,60.91,61.0,219118,58.0756222495024,58.2183359507352,57.9899369051998,58.0756222495024,230151.610646144,0.0,1.0
2024-02-29,61.21,61.48,60.97,61.41,190627,58.2755547195417,58.5326107524493,58.0470604680682,58.4659665957695,200225.956254814,0.0,1.0
2024-03-01,61.88,61.88,61.2614,61.5,138493,58.913434504905,58.913434504905,58.3244905717322,58.5516519400721,145466.766825256,0.0,1.0
2024-03-04,61.64,61.799,61.57,61.66,292197,58.6849402534316,58.8363176950328,58.6182960967518,58.7039814410544,306910.478262723,0.0,1.0
2024-03-05,61.57,61.93,61.42,61.65,263406,58.6182960967518,58.961037473962,58.4754871895809,58.694460847243,276669.717475781,0.0,1.0
2024-03-06,62.29,62.52,62.2095,62.3,176965,59.3037788511722,59.5227525088343,59.2271380709905,59.3132994449836,185876.010998616,0.0,1.0
2024-03-07,63.0,63.07,62.75,62.85,189950,59.9797410117812,60.0463851684609,59.7417261664963,59.8369321046102,199514.866155382,0.0,1.0
2024-03-08,62.83,63.3,62.7426,63.3,168125,59.8178909169875,60.265358826123,59.7346809270759,60.265358826123,176590.875874565,0.0,1.0
2024-03-11,62.49,62.5,62.175,62.4,432166,59.4941907274001,59.5037113212115,59.1942920223412,59.4085053830975,453927.568554392,0.0,1.0
2024-03-12,62.93,62.9699,62.385,62.6,453262,59.9130968551014,59.9510840244089,59.3942244923804,59.5989172593254,476085.850293871,0.0,1.0
2024-03-13,63.03,63.1799,62.91,62.91,482684,60.0083027932153,60.1510164944481,59.8940556674786,59.8940556674786,506989.384866252,0.0,1.0
2024-03-14,62.61,63.1,62.36,63.1,927803,59.6084378531368,60.0749469498951,59.3704230078519,60.0749469498951,974522.197228544,0.0,1.0
2024-03-15,62.7,62.82,62.5042,62.72,499792,59.6941231974393,59.8083703231761,59.5077099706122,59.7131643850621,524958.852253387,0.0,1.0
2024-03-18,62.71,62.9,62.6301,62.9,127162,59.7036437912507,59.8845350736672,59.6275742466977,59.8845350736672,133565.198262968,0.0,1.0
2024-03-19,62.84,62.95,62.5848,62.68,161191,59.8274115107989,59.9321380427242,59.5844459567321,59.6750820098165,169307.716717305,0.0,1.0
2024-03-20,63.47,63.5525,62.7257,62.77,243042,60.4272089209167,60.5057538198607,59.7185911235346,59.7607673541191,255280.295341597,0.0,1.0
2024-03-21,63.47,63.705,63.4361,63.61,273639,60.4272089209167,60.6509428754844,60.394934107896,60.5604972342762,287417.996630127,0.0,1.0
2024-03-22,63.28,63.48,63.185,63.48,168689,60.2463176385002,60.4367295147281,60.1558719972919,60.4367295147281,177183.275898317,0.0,1.0
2024-03-25,63.2,63.4099,63.16,63.16,267633,60.170152888009,60.3699901521102,60.1320705127634,60.1320705127634,281109.566589963,0.0,1.0
2024-03-26,63.34,63.554,63.325,63.5,291790,60.3034412013685,60.5071819089324,60.2891603106515,60.4557707023508,306482.983919342,0.0,1.0
2024-03-27,63.83,63.83,63.4643,63.57,204317,60.7699502981268,60.7699502981268,60.4217821824442,60.5224148590306,214605.31144127,0.0,1.0
2024-03-28,63.74,63.84,63.6037,63.68,178443,60.6842649538243,60.7794708919382,60.554499260175,60.6271413909559,187428.435174335,0.0,1.0
2024-04-01,63.46,63.7061,63.257,63.62,177355,60.4176883271053,60.6519901408037,60.224420272734,60.5700178280876,186285.649312913,0.0,1.0
2024-04-02,63.12,63.12,62.9,63.06,325574,60.0939881375179,60.0939881375179,59.8845350736672,60.0368645746495,341968.165483929,0.0,1.0
2024-04-03,63.61,63.7099,63.08,63.08,396478,60.5604972342762,60.655607966452,60.0559057622723,60.0559057622723,416442.511732317,0.0,1.0
2024-04-04,63.18,64.08,63.0905,64.07,168626,60.1511117003862,61.0079651434117,60.0659023857743,60.9984445496003,177117.103555238,0.0,1.0
2024-04-05,63.41,63.55,63.0,63.07,171408,60.3700853580483,60.5033736714078,59.9797410117812,60.0463851684609,180039.190197219,0.0,1.0
2024-04-08,63.77,63.915,63.6445,63.82,172258,60.7128267352585,60.8508753455237,60.5933432829255,60.7604297043154,180931.991651455,0.0,1.0
2024-04-09,63.81,64.1692,63.5661,64.09,170717,60.7509091105041,61.0928888402093,60.5187018274442,61.0174857372231,179313.395132658,0.0,1.0
2024-04-10,63.01,63.2941,62.77,62.97,203860,59.9892616055925,60.2597416757742,59.7607673541191,59.951179230347,214125.299365287,0.0,1.0
2024-04-11,63.07,63.2104,62.5,63.2,291733,60.0463851684609,60.1800543055729,59.5037113212115,60.170152888009,306423.113704175,0.0,1.0
2024-04-12,62.16,62.84,62.0457,62.71,281444,59.1800111316241,59.8274115107989,59.0711907443598,59.7036437912507,295616.014689315,0.0,1.0
2024-04-15,61.95,62.95,61.835,62.83,262327,58.9800786615848,59.9321380427242,58.8705918327538,59.8178909169875,275536.384806228,0.0,1.0
2024-04-16,61.17,61.49,61.01,61.38,196654,58.2374723442961,58.5421313462607,58.0851428433138,58.4374048143354,206556.443742672,0.0,1.0
2024-04-17,61.29,61.63,61.0501,61.61,229662,58.3517194700328,58.6754196596202,58.1233204244975,58.6563784719974,241226.550097275,0.0,1.0
2024-04-18,61.22,61.65,61.14,61.36,192784,58.285075313353,58.694460847243,58.2089105628619,58.4183636267126,202491.571239269,0.0,1.0
2024-04-19,61.27,61.5081,61.1201,61.29,151062,58.33267828241,58.5593636210593,58.1899645811772,58.3517194700328,158668.674446772,0.0,1.0
2024-04-22,61.91,62.085,61.45,61.59,204307,58.9419962863392,59.1086066780386,58.5040489710151,58.6373372843746,214594.80789475,0.0,1.0
2024-04-23,62.46,62.54,61.94,62.01,140908,59.4656289459659,59.541793696457,58.9705580677734,59.0372022244532,148003.373309937,0.0,1.0
2024-04-24,62.29,62.53,62.0509,62.53,184328,59.3037788511722,59.5322731026456,59.0761414531418,59.5322731026456,193609.772301602,0.0,1.0
2024-04-25,62.11,62.169,61.3448,61.55,173573,59.1324081625671,59.1885796660543,58.4038923241192,58.599254909129,182313.20801889,0.0,1.0
2024-04-26,62.48,62.626,62.29,62.29,182452,59.4846701335887,59.623670803235,59.3037788511722,59.3037788511722,191639.306974371,0.0,1.0
2024-04-29,62.87,62.99,62.6115,62.77,124603,59.855973292233,59.9702204179698,59.6098659422085,59.7607673541191,130877.340708392,0.0,1.0
2024-04-30,61.89,62.68,61.89,62.59,332936,58.9229550987164,59.6750820098165,58.9229550987164,59.589396665514,349700.876432263,0.0,1.0
2024-05-01,61.74,62.51,61.63,61.83,790857,58.7801461915455,59.5132319150229,58.6754196596202,58.8658315358481,830680.329049998,0.0,1.0
2024-05-02,62.58,62.68,62.05,62.44,450357,59.5798760717026,59.6750820098165,59.0752845996987,59.4465877583431,473034.570029689,0.0,1.0
2024-05-03,63.12,63.3481,62.7833,63.24,144377,60.0939881375179,60.3111528823558,59.7734297438882,60.2082352632546,151647.053597871,0.0,1.0
2024-05-06,63.59,63.646,63.42,63.42,108926,60.5414560466534,60.5947713719972,60.3796059518597,60.3796059518597,114410.930828329,0.0,1.0
2024-05-07,63.71,63.8595,63.6,63.85,172999,60.6557031723901,60.7980360498705,60.5509766404648,60.7889914857496,181710.304448618,0.0,1.0
2024-05-08,63.65,63.65,63.37,63.4,150065,60.5985796095217,60.5985796095217,60.3320029828027,60.3605647642369,157621.470858686,0.0,1.0
2024-05-09,64.14,64.165,63.7047,63.72,371515,61.0650887062801,61.0888901908085,60.6506572576701,60.6652237662015,390222.508553392,0.0,1.0
2024-05-10,64.21,64.4094,64.14,64.31,99943,61.1317328629598,61.321573503559,61.0650887062801,61.2269388010738,104975.594989036,0.0,1.0
2024-05-13,64.23,64.367,64.1322,64.3,118319,61.1507740505826,61.2812061857987,61.0576626431072,61.2174182072623,124276.91207496,0.0,1.0
2024-05-14,64.64,64.68,64.3918,64.5,163896,61.5411183968497,61.5792007720953,61.304817258451,61.4078300834902,172148.926051079,0.0,1.0
2024-05-15,65.2196,65.239,64.725,64.94,206843,62.0929320141581,62.1114019661522,61.6220434442466,61.8267362111916,217258.507292328,0.0,1.0
2024-05-16,64.86,65.1183,64.86,65.07,312197,61.7505714607004,61.9964883988487,61.7505714607004,61.9505039307397,327917.571303563,0.0,1.0
2024-05-17,65.2,65.22,64.9,64.99,172833,62.0742716502878,62.0933128379106,61.788653835946,61.8743391802485,181535.945576379,0.0,1.0
2024-05-20,65.29,65.475,65.26,65.38,117650,62.1599569945903,62.3360879801011,62.1313952131562,62.2456423388929,123574.224812744,0.0,1.0
2024-05-21,65.24,65.26,65.0608,65.15,175729,62.1123540255334,62.1313952131562,61.9417449844332,62.0266686812308,184577.772648692,0.0,1.0
2024-05-22,64.54,64.79,64.35,64.78,184771,61.4459124587358,61.6839273040207,61.2650211763193,61.6744067102093,194075.079412457,0.0,1.0
2024-05-23,64.19,64.97,64.04,64.97,171744,61.112691675337,61.8552979926257,60.9698827681661,61.8552979926257,180392.109360305,0.0,1.0
2024-05-24,64.72,64.87,64.52,64.52,125991,61.6172831473409,61.7600920545118,61.426871271113,61.426871271113,132335.232965426,0.0,1.0
2024-05-28,64.92,65.2,64.7106,65.1,138396,61.8076950235688,62.0742716502878,61.6083337891582,61.9790657121739,145364.882424008,0.0,1.0
2024-05-29,63.89,64.26,63.84,64.26,173689,60.8270738609952,61.1793358320168,60.7794708919382,61.1793358320168,182435.049158527,0.0,1.0
2024-05-30,64.51,64.64,64.29,64.29,245185,61.4173506773016,61.5411183968497,61.207897613451,61.207897613451,257531.205360923,0.0,1.0
2024-05-31,65.16,65.16,64.5738,64.93,203899,62.0361892750422,62.0361892750422,61.4780920658183,61.8172156173802,214166.263196716,0.0,1.0
2024-06-03,65.18,65.3899,64.9542,65.32,139754,62.055230462665,62.2550677267662,61.8402554544037,62.1885187760245,146791.264041481,0.0,1.0
2024-06-04,64.87,64.9699,64.615,64.91,154732,61.7600920545118,61.8552027866876,61.5173169123213,61.7981744297574,162523.476019766,0.0,1.0
2024-06-05,65.12,65.12,64.655,65.01,206046,61.9981068997967,61.9981068997967,61.5553992875668,61.8933803678713,216421.37463465,0.0,1.0
2024-06-06,65.29,65.32,65.03,65.03,210621,62.1599569945903,62.1885187760245,61.9124215554941,61.9124215554941,221226.747167743,0.0,1.0
2024-06-07,64.5,64.862,64.4501,64.83,253420,61.4078300834902,61.7524755794627,61.3603223203714,61.7220096792662,266180.875920489,0.0,1.0
2024-06-10,64.64,64.6624,64.1131,64.25,303588,61.5411183968497,61.5624445269873,61.0394783089274,61.1698152382054,318875.068104134,0.0,1.0
2024-06-11,63.87,64.02,63.57,63.94,323778,60.8080326733724,60.9508415805433,60.5224148590306,60.8746768300522,340081.728528862,0.0,1.0
2024-06-12,64.58,65.03,64.462,64.98,309579,61.4839948339814,61.9124215554941,61.3716518270069,61.8648185864371,325167.742824517,0.0,1.0
2024-06-13,63.59,64.05,63.34,64.05,231741,60.5414560466534,60.9794033619775,60.3034412013685,60.9794033619775,243410.23741887,0.0,1.0
2024-06-14,62.96,62.96,62.58,62.86,412362,59.9416586365356,59.9416586365356,59.5798760717026,59.8464526984216,433126.345025352,0.0,1.0
2024-06-17,63.16,63.185,62.58,62.75,230774,60.1320705127634,60.1558719972919,59.5798760717026,59.7417261664963,242394.544470346,0.0,1.0
2024-06-18,63.43,63.4899,63.24,63.26,283660,60.3891265456711,60.4461549026013,60.2082352632546,60.2272764508774,297943.60059824,0.0,1.0
2024-06-20,63.51,63.6494,63.25,63.43,258242,60.4652912961622,60.5980083738931,60.217755857066,60.3891265456711,271245.686052636,0.0,1.0
2024-06-21,63.06,63.123,62.87,63.09,124597,60.0368645746495,60.0968443156613,59.855973292233,60.0654263560837,130871.03858048,0.0,1.0
2024-06-24,62.49,62.6872,62.28,62.39,232476,60.6098139102192,60.8010805977387,60.4061323464307,60.5128226893675,239687.67271781,1.1718,1.0
2024-06-25,62.49,62.58,62.25,62.39,273010,60.6098139102192,60.6971060089857,60.3770349801751,60.5128226893675,281479.083985828,0.0,1.0
2024-06-26,62.05,62.1299,61.83,61.98,3158817,60.1830525384718,60.2605485239323,59.9696718525981,60.1151586838756,3256807.13394697,0.0,1.0
2024-06-27,62.21,62.37,62.08,62.16,148376,60.3382384918345,60.4934244451972,60.2121499047273,60.2897428814086,152978.794056925,0.0,1.0
2024-06-28,62.26,62.455,62.06,62.32,229301,60.3867341022603,60.5758669829211,60.1927516605569,60.4449288347713,236414.180568603,0.0,1.0
2024-07-01,62.44,62.9,62.2704,62.73,260744,60.5613182997933,61.0074779157111,60.3968211892289,60.8425928402632,268832.578567821,0.0,1.0
2024-07-02,62.58,62.61,62.21,62.37,280000,60.6971060089857,60.7262033752412,60.3382384918345,60.4934244451972,288685.92181983,0.0,1.0
2024-07-03,63.37,63.439,63.14,63.18,805493,61.463336653714,61.5302605961017,61.2402568457552,61.2790533340958,830480.318658645,0.0,1.0
2024-07-05,63.68,63.8899,63.3,63.82,307335,61.7640094383543,61.967594010922,61.3954427991179,61.8997971475466,316868.884937491,0.0,1.0
2024-07-08,63.43,63.7608,63.33,63.74,191128,61.5215313862251,61.8423783448024,61.4245401653734,61.8222041708653,197057.010234216,0.0,1.0
2024-07-09,63.07,63.3289,62.97,63.27,226968,61.172362991159,61.423473261944,61.0753717703073,61.3663454328624,234008.808227154,0.0,1.0
2024-07-10,63.98,63.99,63.5131,63.6,233218,62.0549831009093,62.0646822229945,61.6021310907528,61.6864164616729,240452.690410633,0.0,1.0
2024-07-11,64.31,64.52,64.2101,64.38,261388,62.3750541297199,62.5787356935084,62.2781599000891,62.4429479843161,269496.556188006,0.0,1.0
2024-07-12,64.92,65.1099,64.73,64.74,195164,62.9667005769152,63.1508869053125,62.782417257297,62.7921163793822,201218.211593019,0.0,1.0
2024-07-15,64.48,64.8,64.4,64.8,260217,62.5399392051678,62.8503111118932,62.4623462284864,62.8503111118932,268289.23042211,0.0,1.0
2024-07-16,64.85,64.9,64.25,64.34,191379,62.898806722319,62.9473023327449,62.3168593972089,62.4041514959754,197315.796542705,0.0,1.0
2024-07-17,64.64,64.905,64.5318,64.65,163268,62.6951251585305,62.9521518937874,62.5901806575689,62.7048242806156,168332.761013143,0.0,1.0
2024-07-18,64.09,64.83,63.93,64.8,178037,62.1616734438462,62.8794084781487,62.0064874904835,62.8503111118932,183559.91236799,0.0,1.0
2024-07-19,63.67,63.8588,63.584,63.72,153536,61.7543103162691,61.9374297412371,61.6708978663367,61.8028059266949,158298.863187605,0.0,1.0
2024-07-22,64.29,64.29,63.93,64.1,328654,62.3556558855496,62.3556558855496,62.0064874904835,62.1713725659313,338849.224820623,0.0,1.0
2024-07-23,63.9,64.05,63.84,63.94,269071,61.977390124228,62.1228769555055,61.919195391717,62.0161866125687,277417.891678513,0.0,1.0
2024-07-24,63.12,63.845,63.12,63.72,181678,61.2208586015848,61.9240449527596,61.2208586015848,61.8028059266949,187313.860372797,0.0,1.0
2024-07-25,62.8094,63.31,62.43,62.82,256839,60.9196038696195,61.405141921203,60.5516191777082,60.9298849390298,264806.440979583,0.0,1.0
2024-07-26,63.62,63.652,63.26,63.33,158725,61.7058147058433,61.7368518965158,61.3566463107772,61.4245401653734,163648.831931616,0.0,1.0
2024-07-29,63.35,63.49,63.1322,63.49,141817,61.4439384095437,61.5797261187361,61.2326915305287,61.5797261187361,146216.326338296,0.0,1.0
2024-07-30,63.5,63.66,63.2929,63.52,301796,61.5894252408212,61.7446111941839,61.3885564224374,61.6088234849916,311158.058791206,0.0,1.0
2024-07-31,64.47,64.7,64.18,64.46,260877,62.5302400830826,62.7533198910415,62.2489655426127,62.5205409609974,268969.704380685,0.0,1.0
2024-08-01,62.69,63.7893,62.36,63.69,409883,60.8037963519226,61.8700208427452,60.483725323112,61.7737085604394,422598.041761705,0.0,1.0
2024-08-02,61.52,61.88,61.0572,61.88,228254,59.6689990679578,60.0181674630239,59.2201236978562,60.0181674630239,235334.701425227,0.0,1.0
2024-08-05,60.09,60.433,59.02,59.02,430349,58.2820246097787,58.6147044973,57.2442185466657,57.2442185466657,443698.920604436,0.0,1.0
2024-08-06,60.27,60.63,59.14,59.14,1122373,58.4566088073117,58.8057772023778,57.3606080116877,57.3606080116877,1157190.30046675,0.0,1.0
2024-08-07,60.41,61.4587,60.41,61.3,296796,58.5923965165041,59.6095434495758,58.5923965165041,59.4556183820841,306002.953044423,0.0,1.0
2024-08-08,61.49,61.519,60.83,60.99,205513,59.6399017017023,59.6680291557493,58.9997596440812,59.1549455974439,211888.24946771,0.0,1.0
2024-08-09,61.72,61.7782,61.23,61.4,169248,59.8629815096612,59.9194304001969,59.3877245274879,59.5526096029358,174498.267486295,0.0,1.0
2024-08-12,61.79,61.93,61.5534,61.73,229180,59.9308753642574,60.0666630734498,59.7013941357223,59.8726806317464,236289.427009531,0.0,1.0
2024-08-13,62.81,62.84,62.16,62.16,211406,60.9201858169446,60.9492831832001,60.2897428814086,60.2897428814086,217964.057100868,0.0,1.0
2024-08-14,63.06,63.0726,62.8209,62.92,161358,61.1626638690738,61.1748847629011,60.9307578600174,61.0268761598815,166363.510617872,0.0,1.0
2024-08-15,63.78,63.905,63.5033,63.55,124611,61.861000659206,61.9822396852706,61.5926259511093,61.6379208512471,128476.576442467,0.0,1.0
2024-08-16,64.15,64.2,63.8333,63.86,151005,62.2198681763572,62.268363786783,61.9126969799199,61.9385936358873,155689.348658584,0.0,1.0
2024-08-19,64.86,64.97,64.48,64.48,155759,62.9085058444042,63.015196187341,62.5399392051678,62.5399392051678,160590.823202625,0.0,1.0
2024-08-20,64.68,64.89,64.5776,64.77,168766,62.7339216468711,62.9376032106597,62.634602636719,62.8212137456377,174001.315292305,0.0,1.0
2024-08-21,65.25,65.34,64.8901,65.1,138353,63.2867716057258,63.3740637044923,62.9377002018805,63.1412847744482,142644.869076925,0.0,1.0
2024-08-22,64.83,65.43,64.8,65.43,152328,62.8794084781487,63.4613558032588,62.8503111118932,63.4613558032588,157053.389639182,0.0,1.0
2024-08-23,66.11,66.13,65.325,65.34,137851,64.1208961050503,64.1402943492206,63.3595150213645,63.3740637044923,142127.296459948,0.0,1.0
2024-08-26,65.85,66.06,65.78,65.96,161516,63.8687189308359,64.0724004946244,63.8008250762397,63.9754092737727,166526.41195947,0.0,1.0
2024-08-27,66.15,66.22,65.8729,65.99,178973,64.1596925933909,64.2275864479871,63.8909299204109,64.0045066400282,184524.948163788,0.0,1.0
2024-08-28,65.7,66.0399,65.4901,65.88,159728,63.7232320995584,64.0529052592332,63.5196475269907,63.8978162970914,164682.946144421,0.0,1.0
2024-08-29,65.92,66.28,65.83,66.04,141496,63.9366127854321,64.2857811804981,63.8493206866655,64.0530022504541,145885.368549352,0.0,1.0
2024-08-30,66.16,66.27,65.775,66.17,257764,64.1693917154761,64.276082058413,63.7959755151971,64.1790908375613,265760.135542738,0.0,1.0
2024-09-03,64.97,65.74,64.82,65.74,239312,63.015196187341,63.762028587899,62.8697093560635,63.762028587899,246735.733294812,0.0,1.0
2024-09-04,64.75,65.07,64.57,64.57,179814,62.8018155014673,63.1121874081927,62.6272313039343,62.6272313039343,185392.036950396,0.0,1.0
2024-09-05,64.83,65.1,64.645,64.95,132070,62.8794084781487,63.1412847744482,62.699974719573,62.9957979431707,136166.963195518,0.0,1.0
2024-09-06,63.68,64.75,63.55,64.75,307440,61.7640094383543,62.8018155014673,61.6379208512471,62.8018155014673,316977.142158173,0.0,1.0
2024-09-09,64.26,64.49,64.0918,64.13,140258,62.3265585192941,62.5496383272529,62.1634192858215,62.2004699321869,144608.964366449,0.0,1.0
2024-09-10,63.97,64.13,63.51,64.13,153794,62.0452839788242,62.2004699321869,61.5991243629064,62.2004699321869,158564.866644139,0.0,1.0
2024-09-11,64.29,64.45,63.31,63.98,207221,62.3556558855496,62.5108418389123,61.405141921203,62.0549831009093,213649.233590811,0.0,1.0
2024-09-12,64.99,64.99,64.17,64.36,188481,63.0345944315114,63.0345944315114,62.2392664205275,62.4235497401457,194327.897251869,0.0,1.0
2024-09-13,65.26,65.41,65.1052,65.14,189625,63.2964707278109,63.4419575590885,63.1463283179325,63.1800812627889,195507.385446733,0.0,1.0
2024-09-16,65.76,65.79,65.32,65.46,168022,63.7814268320694,63.8105241983249,63.3546654603219,63.4904531695143,173234.235557184,0.0,1.0
2024-09-17,65.46,65.8464,65.2645,65.73,149924,63.4904531695143,63.8652272468852,63.3008353327493,63.7523294658139,154574.814796129,0.0,1.0
2024-09-18,65.38,66.219,65.2501,65.64,185447,63.4128601928329,64.2266165357786,63.2868685969466,63.6650373670473,191199.779084722,0.0,1.0
2024-09-19,66.68,66.86,66.13,66.51,259763,64.6737460639049,64.8483302614379,64.1402943492206,64.508860988457,267821.146820302,0.0,1.0
2024-09-20,65.96,66.2438,65.7242,66.17,297515,63.9754092737727,64.2506703585498,63.7467039750045,64.1790908375613,306744.25725081,0.0,1.0
2024-09-23,66.29,66.35,66.075,66.19,141758,64.2954803025833,64.3536750350943,64.0869491777522,64.1984890817316,146155.496090484,0.0,1.0
2024-09-24,66.69,66.75,66.4,66.45,182081,64.6834451859901,64.7416399185011,64.4021706455202,64.450666255946,187729.361895987,0.0,1.0
2024-09-25,66.26,66.83,66.25,66.81,261112,64.2663829363278,64.8192328951824,64.2566838142426,64.7998346510121,269211.994350784,0.0,1.0
2024-09-26,67.66,67.83,67.29,67.43,181268,65.6242600282514,65.7891451036993,65.2653925111002,65.4011802202925,186891.141701561,0.0,1.0
2024-09-27,67.24,67.75,67.1201,67.54,297594,65.2168969006743,65.7115521270179,65.1006044268731,65.5078705632294,306825.707921609,0.0,1.0
2024-09-30,67.03,67.245,66.53,67.13,314624,65.0132153368858,65.2217464617169,64.5282592326273,65.1102065577375,324383.998095151,0.0,1.0
2024-10-01,66.64,67.02,66.2975,67.02,181220,64.6349495755642,65.0035162148006,64.3027546441472,65.0035162148006,186841.652686392,0.0,1.0
2024-10-02,66.42,66.59,66.25,66.5,282706,64.4215688896905,64.5864539651384,64.2566838142426,64.4991618663718,291475.865049989,0.0,1.0
2024-10-03,65.8,65.986,65.5543,65.85,172106,63.82022332041,64.0006269911942,63.5819158907774,63.8687189308359,177444.925931156,0.0,1.0
2024-10-04,66.32,66.39,65.9604,65.99,134961,64.3245776688388,64.392471523435,63.9757972386561,64.0045066400282,139147.645338308,0.0,1.0
2024-10-07,65.93,66.24,65.7093,66.12,187166,63.9463119075172,64.2469846921575,63.7322522830976,64.1305952271354,192972.104440466,0.0,1.0
2024-10-08,65.8,65.85,65.5342,65.82,133921,63.82022332041,63.8687189308359,63.5624206553862,63.8396215645804,138075.383342977,0.0,1.0
2024-10-09,65.75,65.8488,65.35,65.4,183827,63.7717277099842,63.8675550361857,63.3837628265774,63.4322584370033,189529.524822764,0.0,1.0
2024-10-10,65.71,65.7591,65.4,65.56,205325,63.7329312216435,63.7805539110817,63.4322584370033,63.587444390366,211694.417491631,0.0,1.0
2024-10-11,66.07,66.149,65.65,65.65,378514,64.0820996167096,64.1587226811824,63.6747364891325,63.6747364891325,390255.93932754,0.0,1.0
2024-10-14,66.16,66.25,65.7052,65.98,658226,64.1693917154761,64.2566838142426,63.7282756430426,63.9948075179431,678644.927056356,0.0,1.0
2024-10-15,65.36,65.91,65.28,65.91,626930,63.3934619486626,63.9269136633469,63.3158689719813,63.9269136633469,646378.089166094,0.0,1.0
2024-10-16,65.61,65.7071,65.48,65.56,314265,63.6359400007918,63.7301184762388,63.5098514136846,63.587444390366,324013.861502532,0.0,1.0
2024-10-17,65.5,65.8099,65.31,65.78,758751,63.529249657855,63.8298254512744,63.3449663382368,63.8008250762397,782288.328095421,0.0,1.0
2024-10-18,65.92,66.0,65.67,65.84,158240,63.9366127854321,64.0142057621134,63.6941347333028,63.8590198087507,163148.786674178,0.0,1.0
2024-10-21,65.2,65.6592,65.091,65.6,196530,63.2382759952999,63.6836596814509,63.1325555645716,63.6262408787067,202626.58648304,0.0,1.0
2024-10-22,64.92,65.0058,64.73,64.77,261952,62.9667005769152,63.0499190444059,62.782417257297,62.8212137456377,270078.052116243,0.0,1.0
2024-10-23,64.19,64.44,63.9401,64.29,143287,62.2586646646979,62.5011427168271,62.0162836037895,62.3556558855496,147731.92742785,0.0,1.0
2024-10-24,64.52,64.68,64.1463,64.62,242373,62.5787356935084,62.7339216468711,62.2162795011857,62.6757269143601,249891.689032992,0.0,1.0
2024-10-25,64.25,64.69,64.14,64.57,178128,62.3168593972089,62.7436207689563,62.210169054272,62.6272313039343,183653.735292581,0.0,1.0
2024-10-28,64.68,64.97,64.4,64.97,130303,62.7339216468711,63.015196187341,62.4623462284864,63.015196187341,134345.148824605,0.0,1.0
2024-10-29,64.43,64.5499,64.2501,64.43,216657,62.4914435947419,62.6077360685431,62.3169563884297,62.4914435947419,223377.949156139,0.0,1.0
2024-10-30,64.18,64.44,63.97,64.02,154436,62.2489655426127,62.5011427168271,62.0452839788242,62.09377958925,159226.782222026,0.0,1.0
2024-10-31,63.76,63.92,63.26,63.91,192673,61.8416024150356,61.9967883683983,61.3566463107772,61.9870892463131,198649.937909972,0.0,1.0
2024-11-01,63.87,64.2499,63.81,64.09,199825,61.9482927579725,62.316762405988,61.8900980254615,62.1616734438462,206023.80117017,0.0,1.0
2024-11-04,63.97,64.4509,63.94,64.23,205251,62.0452839788242,62.5117147598999,62.0161866125687,62.2974611530386,211618.121926578,0.0,1.0
2024-11-05,64.71,64.724,64.2375,64.3,180297,62.7630190131266,62.7765977840459,62.3047354946024,62.3653550076347,185890.020165536,0.0,1.0
2024-11-06,63.97,64.0099,63.33,63.82,211898,62.0452839788242,62.083983475944,61.4245401653734,61.8997971475466,218471.319506351,0.0,1.0
2024-11-07,65.05,65.09,64.66,64.75,228231,63.0927891640224,63.1315856523631,62.7145234027008,62.8018155014673,235310.987938792,0.0,1.0
2024-11-08,64.15,64.33,63.83,64.33,245115,62.2198681763572,62.3944523738902,61.9094962696318,62.3944523738902,252718.749024527,0.0,1.0
2024-11-11,64.15,64.3285,64.05,64.25,173548,62.2198681763572,62.3929975055775,62.1228769555055,62.3168593972089,178931.658428528,0.0,1.0
2024-11-12,63.05,63.5599,62.71,63.54,280729,61.1529647469886,61.6475229821114,60.8231945960929,61.6282217291619,289437.536237711,0.0,1.0
2024-11-13,62.71,62.9281,62.43,62.86,219725,60.8231945960929,61.0347324487704,60.5516191777082,60.9686814273704,226541.122042365,0.0,1.0
2024-11-14,62.75,63.17,62.7,63.06,929055,60.8619910844336,61.2693542120107,60.8134954740077,61.1626638690738,957875.353915437,0.0,1.0
2024-11-15,62.68,62.745,62.5,62.73,321400,60.7940972298374,60.857141523391,60.6195130323044,60.8425928402632,331370.197403191,0.0,1.0
2024-11-18,63.06,63.1899,62.67,62.67,210489,61.1626638690738,61.2886554649602,60.7843981077522,60.7843981077522,217018.610706908,0.0,1.0
2024-11-19,63.1,63.1499,62.56,62.84,332781,61.2014603574145,61.2498589766195,60.6777077648154,60.9492831832001,343104.249104018,0.0,1.0
2024-11-20,62.91,62.91,62.47,62.78,395336,61.0171770377963,61.0171770377963,60.5904156660489,60.8910884506891,407599.777102016,0.0,1.0
2024-11-21,63.0,63.08,62.64,62.82,392564,61.1044691365628,61.1820621132442,60.7553007414967,60.9298849390298,404741.786475999,0.0,1.0
2024-11-22,63.21,63.33,62.9011,62.94,218837,61.3081507003513,61.4245401653734,61.0085448191405,61.0462744040518,225625.575261737,0.0,1.0
2024-11-25,63.38,63.68,63.1921,63.68,308250,61.4730357757992,61.7640094383543,61.2907892718189,61.7640094383543,317812.269289153,0.0,1.0
2024-11-26,63.0,63.23,62.76,63.23,250881,61.1044691365628,61.3275489445217,60.8716902065187,61.3275489445217,258663.616971717,0.0,1.0
2024-11-27,63.37,63.44,63.1519,63.23,208219,61.463336653714,61.5312305083102,61.2517988010365,61.3275489445217,214678.192697869,0.0,1.0
2024-11-29,64.15,64.22,63.67,63.67,74347,62.2198681763572,62.2877620309534,61.7543103162691,61.7543103162691,76653.3293912104,0.0,1.0
2024-12-02,64.16,64.29,63.76,64.15,160661,62.2295672984424,62.3556558855496,61.8416024150356,62.2198681763572,165644.88887677,0.0,1.0
2024-12-03,64.56,64.72,64.38,64.53,274457,62.6175321818491,62.7727181352118,62.4429479843161,62.5884348155936,282970.971588947,0.0,1.0
2024-12-04,64.57,64.69,64.44,64.65,232082,62.6272313039343,62.7436207689563,62.5011427168271,62.7048242806156,239281.450384964,0.0,1.0
2024-12-05,65.01,65.14,64.8649,64.88,237459,63.0539926756817,63.1800812627889,62.9132584142259,62.9279040885745,244825.251105054,0.0,1.0
2024-12-06,64.81,65.155,64.6918,65.14,235661,62.8600102339783,63.1946299459167,62.7453666109316,63.1800812627889,242971.475078511,0.0,1.0
2024-12-09,64.84,65.32,64.78,65.16,185120,62.8891076002338,63.3546654603219,62.8309128677228,63.1994795069592,190862.635168882,0.0,1.0
2024-12-10,64.31,64.69,64.31,64.69,181293,62.3750541297199,62.7436207689563,62.3750541297199,62.7436207689563,186916.917230295,0.0,1.0
2024-12-11,64.7,64.75,64.45,64.65,548207,62.7533198910415,62.8018155014673,62.5108418389123,62.7048242806156,565213.011225299,0.0,1.0
2024-12-12,64.02,64.59,64.02,64.35,242479,62.09377958925,62.6466295481046,62.09377958925,62.4138506180606,250000.977274824,0.0,1.0
2024-12-13,63.91,64.13,63.73,64.13,210059,61.9870892463131,62.2004699321869,61.8125050487801,62.2004699321869,216575.271612685,0.0,1.0
2024-12-16,63.6,63.8299,63.525,63.62,320045,61.6864164616729,61.909399278411,61.6136730460342,61.7058147058433,329973.163745813,0.0,1.0
2024-12-17,62.47,62.6565,62.41,62.6,340517,61.414938034509,61.5982882176919,61.3559513804019,61.5427424517411,346366.823297082,0.8501,1.0
2024-12-18,60.92,62.6,60.87,62.49,905684,59.8911161367423,61.5427424517411,59.841960591653,61.4346002525447,921242.962879956,0.0,1.0
2024-12-19,60.91,61.31,60.7813,61.3,577812,59.8812850277244,60.2745293884384,59.7547586546647,60.2646982794206,587738.371073789,0.0,1.0
2024-12-20,60.9,61.2961,60.26,60.34,662126,59.8714539187066,60.2608641469036,59.2422629415642,59.320911813707,673500.821522577,0.0,1.0
2024-12-23,61.2,61.2683,60.6754,60.9,567561,60.1663871892421,60.233533663834,59.6506472101657,59.8714539187066,577311.266683645,0.0,1.0
2024-12-24,61.46,61.46,61.115,61.41,288411,60.4219960237062,60.4219960237062,60.0828227625904,60.3728404786169,293365.681813051,0.0,1.0
2024-12-26,61.66,61.82,61.26,61.26,458532,60.6186182040632,60.7759159483488,60.2253738433492,60.2253738433492,466409.231316079,0.0,1.0
2024-12-27,61.62,61.78,61.41,61.58,300544,60.5792937679918,60.7365915122774,60.3728404786169,60.5399693319204,305707.11753304,0.0,1.0
2024-12-30,61.31,61.55,61.04,61.5,610806,60.2745293884384,60.5104760048668,60.0090894449565,60.4613204597776,621299.182921256,0.0,1.0
2024-12-31,61.37,61.72,61.2,61.2,819310,60.3335160425455,60.6776048581703,60.1663871892421,60.1663871892421,833385.123196586,0.0,1.0
2025-01-02,61.27,61.63,61.0673,61.52,320855,60.235204952367,60.5891248770096,60.0359283725752,60.4809826778133,326367.045078469,0.0,1.0
2025-01-03,61.55,61.59,61.245,61.5,400974,60.5104760048668,60.5498004409382,60.2106271798224,60.4613204597776,407862.428615088,0.0,1.0
2025-01-06,62.09,62.42,61.965,62.05,446056,61.0413558918307,61.3657824894198,60.9184670291076,61.0020314557593,453718.90311674,0.0,1.0
2025-01-07,61.94,62.42,61.79,62.41,436023,60.893889256563,61.3657824894198,60.7464226212952,61.3559513804019,443513.543800936,0.0,1.0
2025-01-08,61.71,61.7598,61.27,61.5,360959,60.6677737491524,60.7167326720613,60.235204952367,60.4613204597776,367160.001322963,0.0,1.0
2025-01-10,60.82,61.96,60.69,61.96,361120,59.7928050465638,60.9135514745987,59.6650006293317,60.9135514745987,367323.767180617,0.0,1.0
2025-01-13,60.63,60.665,60.22,60.22,366655,59.6060139752246,59.6404228567871,59.2029385054928,59.2029385054928,372953.854274505,0.0,1.0
2025-01-14,60.97,61.0,60.6,60.82,421162,59.9402716818315,59.9697650088851,59.5765206481711,59.7928050465638,428397.243113987,0.0,1.0
2025-01-15,61.68,61.8,61.41,61.8,483749,60.6382804220989,60.7562537303131,60.3728404786169,60.7562537303131,492059.440213381,0.0,1.0
2025-01-16,61.86,62.03,61.615,61.77,361444,60.8152403844202,60.9823692377236,60.5743782134829,60.7267604032595,367653.333254405,0.0,1.0
2025-01-17,62.15,62.41,62.02,62.1,1044315,61.1003425459378,61.3559513804019,60.9725381287058,61.0511870008486,1062255.53811261,0.0,1.0
2025-01-21,63.36,63.36,62.84,62.93,345937,62.2899067370977,62.2899067370977,61.7786890681695,61.8671690493301,351879.934778359,0.0,1.0
2025-01-22,63.08,63.41,63.08,63.41,254282,62.0146356845979,62.3390622821869,62.0146356845979,62.3390622821869,258650.371528084,0.0,1.0
2025-01-23,63.6,63.6073,63.17,63.29,360633,62.5258533535261,62.5330300631091,62.1031156657585,62.2210889739727,366828.400890694,0.0,1.0
2025-01-24,63.82,64.04,63.77,63.85,397585,62.7421377519188,62.9584221503115,62.6929822068295,62.7716310789723,404415.208170429,0.0,1.0
2025-01-27,63.84,63.9777,63.58,63.67,374265,62.7617999699545,62.8971743411303,62.5061911354904,62.594671116651,380694.588291575,0.0,1.0
2025-01-28,63.74,63.77,63.3501,63.75,355473,62.663488879776,62.6929822068295,62.28017393917,62.6733199887938,361579.756011839,0.0,1.0
2025-01-29,63.76,63.93,63.52,63.68,297451,62.6831510978117,62.8502799511151,62.4472044813833,62.6045022256689,302560.982143447,0.0,1.0
2025-01-30,64.44,64.75,64.18,64.37,404367,63.3516665110255,63.6564308905788,63.0960576765614,63.2828487479005,411313.717776707,0.0,1.0
2025-01-31,63.86,64.64,63.805,64.4,382565,62.7814621879902,63.5482886913825,62.727391088392,63.3123420749541,389137.175984306,0.0,1.0
2025-02-03,63.12,63.43,62.556,62.69,390846,62.0539601206693,62.3587245002226,61.4994855720625,61.6312224329017,397560.437271476,0.0,1.0
2025-02-04,63.97,63.97,63.4,63.4,335184,62.8896043871865,62.8896043871865,62.3292311731691,62.3292311731691,340942.206409692,0.0,1.0
2025-02-05,64.49,64.585,64.15,64.26,453683,63.4008220561147,63.4942175917843,63.0665643495078,63.1747065487042,461476.929180892,0.0,1.0
2025-02-06,64.82,64.94,64.65,64.74,335134,63.7252486537038,63.843221961918,63.5581198004003,63.646599781561,340891.347447687,0.0,1.0
2025-02-07,64.35,64.9679,64.26,64.82,294056,63.2631865298648,63.8706507560778,63.1747065487042,63.7252486537038,299107.658623348,0.0,1.0
2025-02-10,64.71,64.805,64.61,64.7,258287,63.6171064545074,63.710501990177,63.5187953643289,63.6072753454896,262724.174384637,0.0,1.0
2025-02-11,65.0,65.07,64.62,64.7,211023,63.9022086160251,63.97102637915,63.5286264733468,63.6072753454896,214648.214781112,0.0,1.0
2025-02-12,65.13,65.26,64.4973,64.55,358744,64.0300130332571,64.1578174504892,63.4079987656978,63.4598087102218,364906.949306168,0.0,1.0
2025-02-13,65.8,65.86,65.3,65.42,279494,64.6886973374531,64.7476839915602,64.1971418865606,64.3151151947748,284295.494529185,0.0,1.0
2025-02-14,65.9,66.3,65.89,66.14,373498,64.7870084276316,65.1802527883456,64.7771773186137,65.02295504406,379914.411814427,0.0,1.0
2025-02-18,66.36,66.46,66.168,66.3,350958,65.2392394424527,65.3375505326312,65.05048214931,65.1802527883456,356987.191742841,0.0,1.0
2025-02-19,65.78,65.88,65.52,65.71,313481,64.6690351194174,64.7673462095959,64.4134262849533,64.6002173562924,318866.365362059,0.0,1.0
2025-02-20,66.08,66.13,65.7825,65.99,313233,64.9639683899529,65.0131239350421,64.6714928966719,64.8754884087922,318614.104910518,0.0,1.0
2025-02-21,65.61,66.13,65.4799,66.13,287320,64.5019062661139,65.0131239350421,64.3740035377917,65.0131239350421,292255.939262115,0.0,1.0
2025-02-24,65.63,66.03,65.4802,66.03,285944,64.5215684841496,64.9148128448636,64.3742984710622,64.9148128448636,290856.300627753,0.0,1.0
2025-02-25,66.15,66.36,65.82,66.32,191851,65.0327861530779,65.2392394424527,64.7083595554888,65.1999150063813,195146.854390143,0.0,1.0
2025-02-26,66.21,66.67,66.03,66.25,415815,65.0917728071849,65.544003822006,64.9148128448636,65.1310972432563,422958.385717236,0.0,1.0
2025-02-27,65.54,66.03,65.48,66.02,803207,64.433088502989,64.9148128448636,64.3741018488819,64.9049817358458,817005.485893447,0.0,1.0
2025-02-28,65.6,65.6096,64.98,65.44,252677,64.4920751570961,64.5015130217532,63.8825463979894,64.3347774128105,257017.798847742,0.0,1.0
2025-03-03,66.14,66.9196,65.7646,66.81,445750,65.02295504406,65.7893883030916,64.6538952115299,65.6816393482559,453407.646269273,0.0,1.0
2025-03-04,65.91,66.59,64.94,65.59,276692,64.7968395366494,65.4653549498632,63.843221961918,64.4822440480782,281445.358298458,0.0,1.0
2025-03-05,67.55,67.71,66.88,66.88,352689,66.4091414155768,66.5664391598624,65.7504571113809,65.7504571113809,358747.929007434,0.0,1.0
2025-03-06,67.16,67.87,67.1099,67.29,439981,66.0257281638807,66.7237369041481,65.9764743077013,66.1535325811128,447539.539233205,0.0,1.0
2025-03-07,67.91,67.94,67.1504,67.23,247764,66.7630613402194,66.792554667273,66.0162902992236,66.0945459270056,252020.39724119,0.0,1.0
2025-03-10,66.44,67.005,65.91,66.79,285873,65.3178883145955,65.873345974104,64.7968395366494,65.6619771302203,290784.080901707,0.0,1.0
2025-03-11,66.21,66.545,65.7001,66.41,775465,65.0917728071849,65.4211149592829,64.5904845583648,65.2883949875419,788786.899414923,0.0,1.0
2025-03-12,66.69,66.8026,66.2,66.6,284561,65.5636660400417,65.6743643275827,65.0819416981671,65.4751860588811,289449.541738712,0.0,1.0
2025-03-13,66.23,66.5657,66.04,66.37,653388,65.1114350252206,65.4414653549499,64.9246439538815,65.2490705514706,664612.709322688,0.0,1.0
2025-03-14,67.46,67.54,66.9399,67.07,325331,66.3206614344162,66.399310306559,65.8093454543978,65.93724818272,330919.939357103,0.0,1.0
2025-03-17,68.25,68.43,67.71,67.71,533896,67.0973190468263,67.2742790091476,66.5664391598624,66.5664391598624,543067.92756608,0.0,1.0
2025-03-18,68.36,68.49,68.03,68.33,415184,67.2054612460227,67.3332656632547,66.8810346484336,67.1759679189691,422316.54561674,0.0,1.0
2025-03-19,68.55,68.8098,68.075,68.13,338472,67.3922523173618,67.6476645296456,66.925274639014,66.9793457386121,344286.691751102,0.0,1.0
2025-03-20,68.04,68.09,67.565,67.61,259661,66.8908657574515,66.9400213025407,66.4238880791036,66.4681280696839,264121.778660518,0.0,1.0
2025-03-21,67.58,67.71,67.3549,67.52,284970,66.4386347426304,66.5664391598624,66.2173364786386,66.3796480885233,289865.568047907,0.0,1.0
2025-03-24,67.74,67.8431,67.5025,67.6,263146,66.595932486916,66.69729122089,66.3624436477421,66.4582969606661,267666.648312225,0.0,1.0
2025-03-25,68.16,68.3,67.9759,68.2,321399,67.0088390656657,67.1464745919156,66.8278483486471,67.0481635017371,326920.390585077,0.0,1.0
2025-03-26,67.32,67.98,67.272,67.82,903290,66.1830259081663,66.8318791033444,66.1358365848806,66.6745813590588,918807.835779185,0.0,1.0
2025-03-27,67.43,67.625,67.1602,67.3,274116,66.2911681073627,66.4828747332107,66.0259247860611,66.1633636901306,278825.104575991,0.0,1.0
2025-03-28,66.9,67.2,66.72,67.11,640655,65.7701193294166,66.0650525999521,65.5931593670953,65.9765726187914,651660.966058645,0.0,1.0
2025-03-31,66.27,66.39,65.628,65.81,943170,65.150759461292,65.2687327695062,64.5196022623461,64.6985284464709,959372.943873899,0.0,1.0
2025-04-01,66.38,66.545,65.87,66.26,617248,65.2589016604884,65.4211149592829,64.757515100578,65.1409283522742,627851.851585903,0.0,1.0
2025-04-02,66.57,66.59,65.75,65.75,295863,65.4456927318275,65.4653549498632,64.6395417923638,64.6395417923638,300945.701510187,0.0,1.0
2025-04-03,65.21,66.065,65.08,65.89,1252668,64.1086619053999,64.9492217264261,63.9808574881679,64.7771773186137,1274187.88432269,0.0,1.0
2025-04-04,60.81,62.69,60.72,62.56,903208,59.7829739375459,61.6312224329017,59.6944939563853,61.5034180156697,918724.427081498,0.0,1.0
2025-04-07,59.34,61.4593,58.555,58.94,1590786,58.337800911922,60.4213078460749,57.5660588540208,57.944556551208,1618114.4946228,0.0,1.0
2025-04-08,59.32,61.77,58.64,61.77,1348243,58.3181386938863,60.7267604032595,57.6496232806725,60.7267604032595,1371404.79019411,0.0,1.0
2025-04-09,63.49,63.78,59.16,59.41,630996,62.4177111543297,62.7028133158474,58.1608409496007,58.4066186750469,641836.031778635,0.0,1.0
2025-04-10,62.58,62.8982,61.345,62.7,643895,61.5230802337054,61.8359061226534,60.3089382700009,61.6410535419196,654956.626796531,0.0,1.0
2025-04-11,64.23,64.38,62.93,63.1,330407,63.1452132216506,63.2926798569184,61.8671690493301,62.0342979026336,336083.141179791,0.0,1.0
2025-04-14,65.1,65.37,64.59,64.8,317860,64.0005197062036,64.2659596496855,63.4991331462932,63.7055864356681,323320.593254405,0.0,1.0
2025-04-15,65.62,65.8957,65.46,65.47,305777,64.5117373751318,64.7827810507539,64.3544396308462,64.364270739864,311030.016496421,0.0,1.0
2025-04-16,65.55,66.1192,65.31,65.7,605318,64.4429196120068,65.0025063373029,64.2069729955784,64.5903862472746,615716.903251652,0.0,1.0
2025-04-17,66.27,66.62,65.76,65.76,580077,65.150759461292,65.4948482769168,64.6493729013817,64.6493729013817,590042.282052588,0.0,1.0
2025-04-21,66.05,66.5799,65.5167,66.54,394491,64.9344750628993,65.4554255297552,64.4101820189774,65.416199404774,401268.055601597,0.0,1.0
2025-04-22,67.2,67.5299,66.77,66.77,323989,66.0650525999521,66.389380886451,65.6423149121845,65.6423149121845,329554.884816905,0.0,1.0
2025-04-23,67.14,67.99,67.0431,67.78,604172,66.006065945845,66.8417102123622,65.910802499462,66.6352569229874,614551.215842511,0.0,1.0
2025-04-24,68.12,68.13,67.4272,67.51,284983,66.9695146295943,66.9793457386121,66.2884153968376,66.3698169795054,289878.791378029,0.0,1.0
2025-04-25,68.3,68.33,67.845,67.95,357491,67.1464745919156,67.1759679189691,66.6991591316034,66.8023857762908,363632.423718337,0.0,1.0
2025-04-28,68.84,68.9,68.3301,68.42,778773,67.6773544788795,67.7363411329866,67.1760662300593,67.2644479001298,792151.728341134,0.0,1.0
2025-04-29,69.02,69.115,68.75,68.82,285049,67.8543144412008,67.9477099768704,67.5888744977188,67.6576922608438,289945.925207874,0.0,1.0
2025-04-30,68.95,69.145,68.206,68.45,360588,67.7854966780758,67.9772033039239,67.0540621671478,67.2939412271834,366782.62782489,0.0,1.0
2025-05-01,68.62,69.16,68.5374,69.16,396201,67.4610700804868,67.9919499674507,67.3798651199994,67.9919499674507,403007.432102148,0.0,1.0
2025-05-02,69.79,69.96,69.555,69.75,420867,68.6113098355753,68.7784386888787,68.3802787736558,68.5719853995038,428097.17523816,0.0,1.0
2025-05-05,69.87,70.0727,69.85,69.98,376826,68.689958707718,68.8892352875099,68.6702964896823,68.7981009069144,383299.584325441,0.0,1.0
2025-05-06,70.06,70.1897,69.85,69.85,586814,68.8767497790572,69.0042592630187,68.6702964896823,68.6702964896823,596895.018593062,0.0,1.0
2025-05-07,69.84,70.118,69.6223,69.95,403235,68.6604653806645,68.9337702113607,68.4464421373459,68.7686075798609,410162.270876927,0.0,1.0
2025-05-08,69.67,70.06,69.66,69.97,420806,68.4933365273611,68.8767497790572,68.4835054183432,68.7882697978965,428035.127304515,0.0,1.0
2025-05-09,70.15,70.31,69.9101,70.31,267678,68.9652297602179,69.1225275045035,68.7293814548796,69.1225275045035,272276.504628304,0.0,1.0
2025-05-12,70.31,70.52,69.9,70.52,269742,69.1225275045035,69.3289807938783,68.7194520347716,69.3289807938783,274375.962579846,0.0,1.0
2025-05-13,70.53,70.705,70.2357,70.37,878945,69.3388119028962,69.5108563107085,69.0494823645008,69.1815141586106,894044.60717924,0.0,1.0
2025-05-14,70.3,70.8,70.25,70.76,350459,69.1126963954856,69.6042518463781,69.0635408503964,69.5649274103067,356479.619302037,0.0,1.0
2025-05-15,71.0,71.0499,70.6001,70.79,253732,69.8008740267351,69.8499312607342,69.4077279771113,69.5944207373603,258090.922946035,0.0,1.0
2025-05-16,71.21,71.23,70.809,71.01,306526,70.0073273161099,70.0269895341457,69.6130998444942,69.810705135753,311791.883747247,0.0,1.0
2025-05-19,71.81,71.8699,71.235,71.25,1054504,70.597193857181,70.6560822001979,70.0319050886546,70.0466517521813,1072619.57738987,0.0,1.0
2025-05-20,72.25,72.28,71.939,72.13,333003,71.0297626539663,71.0592559810199,70.7240151635112,70.9117893457521,338723.73848706,0.0,1.0
2025-05-21,71.92,72.5999,71.8778,72.45,655924,70.7053360563773,71.3737531585009,70.663848776322,71.2263848343234,667192.275875551,0.0,1.0
2025-05-22,71.87,72.09,71.5648,71.64,295443,70.6561805112881,70.8724649096808,70.3561350640633,70.4300650038775,300518.48622935,0.0,1.0
2025-05-23,72.13,72.29,71.38,71.53,467190,70.9117893457521,71.0690870900378,70.1744561694134,70.3219228046812,475215.969176762,0.0,1.0
2025-05-27,73.12,73.26,72.975,73.09,337482,71.8850691385193,72.0227046647692,71.7425180577605,71.8555758114658,343279.684303414,0.0,1.0
2025-05-28,72.47,72.7,72.325,72.7,754189,71.246047052359,71.4721625597696,71.1034959716002,71.4721625597696,767145.393902809,0.0,1.0
2025-05-29,72.71,72.9,72.44,72.9,285474,71.4819936687874,71.6687847401266,71.2165537253055,71.6687847401266,290378.226384912,0.0,1.0
2025-05-30,72.87,72.95,72.355,72.87,305051,71.6392914130731,71.7179402852159,71.1329892986538,71.6392914130731,310291.544368117,0.0,1.0
2025-06-02,73.82,73.82,72.99,73.14,345972,72.5732467697688,72.5732467697688,71.7572647212872,71.904731356555,351915.536051762,0.0,1.0
2025-06-03,73.28,73.35,72.91,73.19,529766,72.0423668828049,72.1111846459298,71.6786158491444,71.9538869016443,538866.977304515,0.0,1.0
2025-06-04,73.56,73.74,73.365,73.47,343660,72.3176379353047,72.494597897626,72.1259313094566,72.2291579541441,349563.817648678,0.0,1.0
2025-06-05,73.53,73.87,73.42,73.72,599781,72.2881446082512,72.622402314858,72.1800024090548,72.4749356795903,610084.781799284,0.0,1.0
2025-06-06,73.68,73.82,73.53,73.67,216732,72.4356112435189,72.5732467697688,72.2881446082512,72.4257801345011,220455.291062775,0.0,1.0
2025-06-09,73.69,73.94,73.577,73.88,473993,72.4454423525367,72.691220077983,72.3343508206351,72.6322334238759,482135.839547082,0.0,1.0
2025-06-10,73.68,73.98,73.565,73.98,319144,72.4356112435189,72.7305445140544,72.3225534898136,72.7305445140544,324626.651398678,0.0,1.0
2025-06-11,73.76,74.06,73.75,74.0,620587,72.5142601156617,72.8091933861972,72.5044290066438,72.7502067320901,631248.213068557,0.0,1.0
2025-06-12,74.36,74.4499,74.14,74.14,313515,73.1041266567327,73.1925083268032,72.88784225834,72.88784225834,318900.949456222,0.0,1.0
2025-06-13,73.67,73.98,73.4602,73.54,285077,72.4257801345011,72.7305445140544,72.2195234673066,72.297975717269,289974.406226597,0.0,1.0
2025-06-16,73.94,74.527,73.89,74.31,484386,72.691220077983,73.2683061773308,72.6420645328938,73.0549711116435,492707.383389317,0.0,1.0
2025-06-17,73.14,73.765,73.0325,73.62,501199,71.904731356555,72.5191756701706,71.7990469346131,72.3766245894118,509809.217952918,0.0,1.0
2025-06-18,73.18,73.5708,73.07,73.21,427527,71.9440557926264,72.328255533044,71.83591359343,71.9735491196799,434871.588977148,0.0,1.0
2025-06-20,72.65,73.15,72.64,73.06,508067,71.4230070146804,71.9145624655729,71.4131759056625,71.8260824844122,516795.204973843,0.0,1.0
2025-06-23,73.08,73.13,72.08,72.22,445007,71.8457447024479,71.8949002475372,70.8626338006629,71.0002693269128,452651.882093888,0.0,1.0
2025-06-24,72.64,72.73,72.255,72.4,410714,72.64,72.73,72.255,72.4,410714,1.2479,1.0
2025-06-25,72.32,72.42,72.13,72.28,428811,72.32,72.42,72.13,72.28,428811,0.0,1.0
2025-06-26,73.35,73.36,72.955,73.09,471763,73.35,73.36,72.955,73.09,471763,0.0,1.0
2025-06-27,73.76,74.0,73.42,73.74,492106,73.76,74.0,73.42,73.74,492106,0.0,1.0
2025-06-30,74.01,74.05,73.53,73.74,641473,74.01,74.05,73.53,73.74,641473,0.0,1.0
2025-07-01,73.94,74.0287,73.74,73.9,533449,73.94,74.0287,73.74,73.9,533449,0.0,1.0
2025-07-02,74.17,74.1791,73.5667,73.78,539901,74.17,74.1791,73.5667,73.78,539901,0.0,1.0
2025-07-03,74.21,74.35,74.11,74.24,242168,74.21,74.35,74.11,74.24,242168,0.0,1.0
2025-07-07,73.5,73.89,73.267,73.87,403055,73.5,73.89,73.267,73.87,403055,0.0,1.0
2025-07-08,73.95,74.079,73.54,73.64,537305,73.95,74.079,73.54,73.64,537305,0.0,1.0
2025-07-09,74.56,74.57,74.16,74.33,1393309,74.56,74.57,74.16,74.33,1393309,0.0,1.0
2025-07-10,74.56,74.5799,74.18,74.41,357301,74.56,74.5799,74.18,74.41,357301,0.0,1.0
2025-07-11,73.97,74.12,73.8301,74.12,512861,73.97,74.12,73.8301,74.12,512861,0.0,1.0
2025-07-14,74.05,74.0882,73.765,73.86,331919,74.05,74.0882,73.765,73.86,331919,0.0,1.0
2025-07-15,73.24,74.11,73.2,74.11,376576,73.24,74.11,73.2,74.11,376576,0.0,1.0
2025-07-16,73.57,73.59,73.0,73.31,710477,73.57,73.59,73.0,73.31,710477,0.0,1.0
2025-07-17,73.73,73.8,73.29,73.29,823403,73.73,73.8,73.29,73.29,823403,0.0,1.0
2025-07-18,73.64,74.16,73.5627,74.16,616787,73.64,74.16,73.5627,74.16,616787,0.0,1.0
2025-07-21,74.14,74.47,73.92,74.0,909366,74.14,74.47,73.92,74.0,909366,0.0,1.0
2025-07-22,74.65,74.7,74.09,74.18,820247,74.65,74.7,74.09,74.18,820247,0.0,1.0
2025-07-23,76.2,76.2,75.39,75.5,1723995,76.2,76.2,75.39,75.5,1723995,0.0,1.0
2025-07-24,75.55,75.9355,75.55,75.76,941823,75.55,75.9355,75.55,75.76,941823,0.0,1.0
2025-07-25,75.52,75.545,75.015,75.04,1337037,75.52,75.545,75.015,75.04,1337037,0.0,1.0
2025-07-28,74.37,74.73,74.19,74.73,640186,74.37,74.73,74.19,74.73,640186,0.0,1.0
2025-07-29,74.38,74.495,74.21,74.48,893398,74.38,74.495,74.21,74.48,893398,0.0,1.0
2025-07-30,73.83,74.32,73.56,74.17,914643,73.83,74.32,73.56,74.17,914643,0.0,1.0
2025-07-31,73.33,73.705,73.1601,73.7,647236,73.33,73.705,73.1601,73.7,647236,0.0,1.0
2025-08-01,73.24,73.35,72.79,73.33,915732,73.24,73.35,72.79,73.33,915732,0.0,1.0
2025-08-04,74.19,74.21,73.91,73.98,505976,74.19,74.21,73.91,73.98,505976,0.0,1.0
2025-08-05,74.37,74.4745,74.0651,74.4,622564,74.37,74.4745,74.0651,74.4,622564,0.0,1.0
2025-08-06,74.93,75.015,74.675,74.76,840850,74.93,75.015,74.675,74.76,840850,0.0,1.0
2025-08-07,75.47,75.72,75.16,75.72,1065391,75.47,75.72,75.16,75.72,1065391,0.0,1.0
2025-08-08,75.82,75.9587,75.6399,75.74,531281,75.82,75.9587,75.6399,75.74,531281,0.0,1.0
2025-08-11,75.54,75.67,75.395,75.63,457828,75.54,75.67,75.395,75.63,457828,0.0,1.0
2025-08-12,76.41,76.415,75.74,75.74,489279,76.41,76.415,75.74,75.74,489279,0.0,1.0
2025-08-13,76.77,76.79,76.6,76.66,503349,76.77,76.79,76.6,76.66,503349,0.0,1.0
2025-08-14,76.63,76.65,76.33,76.42,374717,76.63,76.65,76.33,76.42,374717,0.0,1.0
2025-08-15,77.0,77.06,76.87,77.06,393291,77.0,77.06,76.87,77.06,393291,0.0,1.0
2025-08-18,76.88,76.925,76.647,76.85,321943,76.88,76.925,76.647,76.85,321943,0.0,1.0
2025-08-19,76.85,77.2299,76.795,77.13,582946,76.85,77.2299,76.795,77.13,582946,0.0,1.0
2025-08-20,77.01,77.07,76.815,76.9,491923,77.01,77.07,76.815,76.9,491923,0.0,1.0
2025-08-21,76.77,76.89,76.6099,76.77,689485,76.77,76.89,76.6099,76.77,689485,0.0,1.0
2025-08-22,78.02,78.1354,77.065,77.13,591786,78.02,78.1354,77.065,77.13,591786,0.0,1.0
2025-08-25,77.08,77.785,77.03,77.73,505856,77.08,77.785,77.03,77.73,505856,0.0,1.0
2025-08-26,77.09,77.105,76.83,76.89,752821,77.09,77.105,76.83,76.89,752821,0.0,1.0
2025-08-27,76.92,76.94,76.4,76.57,458858,76.92,76.94,76.4,76.57,458858,0.0,1.0
2025-08-28,77.21,77.275,76.9635,77.17,403551,77.21,77.275,76.9635,77.17,403551,0.0,1.0
2025-08-29,76.85,76.97,76.73,76.79,433117,76.85,76.97,76.73,76.79,433117,0.0,1.0
2025-09-02,76.21,76.26,75.6763,75.81,661003,76.21,76.26,75.6763,75.81,661003,0.0,1.0
2025-09-03,76.32,76.4,76.08,76.2,466826,76.32,76.4,76.08,76.2,466826,0.0,1.0
2025-09-04,76.84,76.84,76.42,76.53,524527,76.84,76.84,76.42,76.53,524527,0.0,1.0
2025-09-05,77.26,77.72,77.0327,77.47,493014,77.26,77.72,77.0327,77.47,493014,0.0,1.0
2025-09-08,78.05,78.07,77.65,77.92,590573,78.05,78.07,77.65,77.92,590573,0.0,1.0
2025-09-09,77.78,77.97,77.6563,77.82,1509274,77.78,77.97,77.6563,77.82,1509274,0.0,1.0
2025-09-10,77.86,78.145,77.7814,78.02,817134,77.86,78.145,77.7814,78.02,817134,0.0,1.0
2025-09-11,78.73,78.73,78.2,78.22,883961,78.73,78.73,78.2,78.22,883961,0.0,1.0
2025-09-12,78.41,78.515,78.2147,78.44,959125,78.41,78.515,78.2147,78.44,959125,0.0,1.0
2025-09-15,79.04,79.04,78.66,78.79,5173617,79.04,79.04,78.66,78.79,5173617,0.0,1.0
2025-09-16,78.84,79.01,78.58,79.01,1103474,78.84,79.01,78.58,79.01,1103474,0.0,1.0
2025-09-17,78.42,79.13,78.1339,78.56,929323,78.42,79.13,78.1339,78.56,929323,0.0,1.0
2025-09-18,78.58,78.69,78.14,78.37,921547,78.58,78.69,78.14,78.37,921547,0.0,1.0
2025-09-19,78.37,78.475,78.1997,78.44,614963,78.37,78.475,78.1997,78.44,614963,0.0,1.0
2025-09-22,78.74,78.7884,78.26,78.5,298818,78.74,78.7884,78.26,78.5,298818,0.0,1.0
2025-09-23,78.65,79.11,78.575,79.06,649374,78.65,79.11,78.575,79.06,649374,0.0,1.0
2025-09-24,78.19,78.52,78.13,78.37,491915,78.19,78.52,78.13,78.37,491915,0.0,1.0
2025-09-25,77.67,77.8,77.42,77.66,747746,77.67,77.8,77.42,77.66,747746,0.0,1.0
2025-09-26,78.31,78.32,78.015,78.05,428902,78.31,78.32,78.015,78.05,428902,0.0,1.0
2025-09-29,78.64,78.6953,78.4623,78.68,517568,78.64,78.6953,78.4623,78.68,517568,0.0,1.0
2025-09-30,78.9,78.94,78.52,78.56,1042745,78.9,78.94,78.52,78.56,1042745,0.0,1.0
2025-10-01,79.27,79.39,79.08,79.1,1124989,79.27,79.39,79.08,79.1,1124989,0.0,1.0
2025-10-02,79.33,79.52,78.88,79.52,816036,79.33,79.52,78.88,79.52,816036,0.0,1.0
2025-10-03,79.98,80.09,79.72,79.77,746289,79.98,80.09,79.72,79.77,746289,0.0,1.0
2025-10-06,80.05,80.226,79.92,80.07,575684,80.05,80.226,79.92,80.07,575684,0.0,1.0
2025-10-07,79.41,79.91,79.38,79.91,412271,79.41,79.91,79.38,79.91,412271,0.0,1.0
2025-10-08,79.75,79.7999,79.53,79.67,508586,79.75,79.7999,79.53,79.67,508586,0.0,1.0
2025-10-09,79.07,79.9,78.88,79.9,562447,79.07,79.9,78.88,79.9,562447,0.0,1.0
2025-10-10,77.65,78.86,77.5912,78.84,2254116,77.65,78.86,77.5912,78.84,2254116,0.0,1.0
2025-10-13,78.36,78.49,78.05,78.16,422368,78.36,78.49,78.05,78.16,422368,0.0,1.0
2025-10-14,78.62,78.9,77.79,77.82,571518,78.62,78.9,77.79,77.82,571518,0.0,1.0
2025-10-15,79.07,79.271,78.59,79.06,844978,79.07,79.271,78.59,79.06,844978,0.0,1.0
2025-10-16,79.24,79.62,78.99,79.36,609262,79.24,79.62,78.99,79.36,609262,0.0,1.0
2025-10-17,79.07,79.1499,78.62,78.83,810822,79.07,79.1499,78.62,78.83,810822,0.0,1.0
2025-10-20,79.67,79.73,79.4398,79.51,511576,79.67,79.73,79.4398,79.51,511576,0.0,1.0
2025-10-21,78.96,79.23,78.88,79.1,1130620,78.96,79.23,78.88,79.1,1130620,0.0,1.0
2025-10-22,79.07,79.25,78.73,79.01,716831,79.07,79.25,78.73,79.01,716831,0.0,1.0
2025-10-23,79.65,79.7599,79.4482,79.52,598205,79.65,79.7599,79.4482,79.52,598205,0.0,1.0
2025-10-24,79.86,79.96,79.74,79.87,649475,79.86,79.96,79.74,79.87,649475,0.0,1.0
2025-10-27,80.3,80.325,80.12,80.31,870935,80.3,80.325,80.12,80.31,870935,0.0,1.0
2025-10-28,80.27,80.4399,80.01,80.15,690523,80.27,80.4399,80.01,80.15,690523,0.0,1.0
2025-10-29,79.84,80.3799,79.49,80.27,891843,79.84,80.3799,79.49,80.27,891843,0.0,1.0
2025-10-30,79.64,79.93,79.45,79.51,703242,79.64,79.93,79.45,79.51,703242,0.0,1.0
2025-10-31,79.39,79.6,79.12,79.6,629583,79.39,79.6,79.12,79.6,629583,0.0,1.0
2025-11-03,79.43,79.48,79.14,79.48,563600,79.43,79.48,79.14,79.48,563600,0.0,1.0
2025-11-04,78.49,78.86,78.39,78.53,707432,78.49,78.86,78.39,78.53,707432,0.0,1.0
2025-11-05,78.99,79.12,78.57,78.57,1026308,78.99,79.12,78.57,78.57,1026308,0.0,1.0
2025-11-06,78.87,79.1883,78.64,79.04,693400,78.87,79.1883,78.64,79.04,693400,0.0,1.0
2025-11-07,79.18,79.18,78.31,78.57,762120,79.18,79.18,78.31,78.57,762120,0.0,1.0
2025-11-10,80.14,80.1782,79.585,79.76,744520,80.14,80.1782,79.585,79.76,744520,0.0,1.0
2025-11-11,80.54,80.655,80.26,80.26,563613,80.54,80.655,80.26,80.26,563613,0.0,1.0
2025-11-12,81.2,81.275,80.8,80.8,890050,81.2,81.275,80.8,80.8,890050,0.0,1.0
2025-11-13,80.36,81.24,80.265,81.13,861026,80.36,81.24,80.265,81.13,861026,0.0,1.0
2025-11-14,80.25,80.4,79.62,79.74,1032587,80.25,80.4,79.62,79.74,1032587,0.0,1.0
2025-11-17,79.29,80.03,79.0,79.83,660700,79.29,80.03,79.0,79.83,660700,0.0,1.0
2025-11-18,78.45,78.71,77.9599,78.28,770640,78.45,78.71,77.9599,78.28,770640,0.0,1.0
2025-11-19,78.27,78.725,77.927,78.44,690903,78.27,78.725,77.927,78.44,690903,0.0,1.0
2025-11-20,77.22,78.94,77.198,78.83,993932,77.22,78.94,77.198,78.83,993932,0.0,1.0
2025-11-21,78.23,78.39,77.4197,77.73,878208,78.23,78.39,77.4197,77.73,878208,0.0,1.0
2025-11-24,78.51,78.595,78.04,78.07,1084384,78.51,78.595,78.04,78.07,1084384,0.0,1.0
2025-11-25,79.51,79.5699,78.66,78.88,651557,79.51,79.5699,78.66,78.88,651557,0.0,1.0
2025-11-26,80.42,80.57,79.815,79.86,708370,80.42,80.57,79.815,79.86,708370,0.0,1.0