date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-09-26,49.61,49.73,49.61,49.73,4845,41.7044635434509,41.8053411009033,41.7044635434509,41.8053411009033,5763.4226549773,0.0,1.0
2019-09-27,49.409,49.63,49.409,49.63,18122,41.5354936347181,41.721276469693,41.5354936347181,41.721276469693,21557.2229831783,0.0,1.0
2019-09-30,49.31,49.416,48.83,48.83,5935,41.4522696498199,41.5413781589028,41.0487594200102,41.0487594200102,7060.04405723226,0.0,1.0
2019-10-01,49.12,49.3,49.07,49.178,21859,41.2925468505202,41.4438631866988,41.250514534915,41.3413043366222,26002.6121393496,0.0,1.0
2019-10-02,48.375,48.59,48.35,48.59,7461,40.6662653480032,40.8470043051054,40.6452491902006,40.8470043051054,8875.31402038919,0.0,1.0
2019-10-03,48.473,48.54,48.09,48.09,13556,40.7486486865893,40.8049719895002,40.4266811490537,40.4266811490537,16125.6878247415,0.0,1.0
2019-10-04,48.76,48.76,48.69,48.69,71082,40.989914178163,40.989914178163,40.9310689363157,40.9310689363157,84556.3692798961,0.0,1.0
2019-10-07,48.635,48.73,48.635,48.73,321,40.8848333891501,40.9646947887999,40.8848333891501,40.9646947887999,381.849055159487,0.0,1.0
2019-10-08,48.23,48.41,48.23,48.28,22108,40.5443716327482,40.6956879689268,40.5443716327482,40.5864039483533,26298.8128083051,0.0,1.0
2019-10-09,48.404,48.404,48.404,48.404,0,40.6906440910542,40.6906440910542,40.6906440910542,40.6906440910542,0,0.0,1.0
2019-10-10,49.016,49.12,48.76,48.76,22677,41.2051196340615,41.2925468505202,40.989914178163,40.989914178163,26975.6729715006,0.0,1.0
2019-10-11,49.94,50.07,49.88,49.88,2806,41.981876826445,42.0911608470185,41.9314380477188,41.9314380477188,3337.90794011689,0.0,1.0
2019-10-14,49.88,49.94,49.875,49.9,24591,41.9314380477188,41.981876826445,41.9272348161583,41.9482509739609,29252.4925714235,0.0,1.0
2019-10-15,50.575,50.61,50.05,50.05,6213,42.5156872346307,42.5451098555543,42.0743479207764,42.0743479207764,7390.74199285325,0.0,1.0
2019-10-16,50.61,50.67,50.569,50.65,28362,42.5451098555543,42.5955486342805,42.5106433567581,42.5787357080385,33738.3267988579,0.0,1.0
2019-10-17,50.784,51.03,50.729,51.03,53218,42.6913823138603,42.8981813066378,42.6451467666946,42.8981813066378,63306.0530139489,0.0,1.0
2019-10-18,50.915,51.0,50.78,50.827,2749,42.8015069807459,42.8729619172747,42.6880197286119,42.7275301052808,3270.10296770539,0.0,1.0
2019-10-21,51.235,51.38,51.235,51.38,17909,43.070513800619,43.192407515874,43.070513800619,43.192407515874,21303.8465073248,0.0,1.0
2019-10-22,51.074,51.3,51.074,51.16,1509,42.9351697443703,43.1251558109057,42.9351697443703,43.0074653272112,1795.04742752544,0.0,1.0
2019-10-23,51.44,51.48,51.32,51.32,105770,43.2428462946002,43.2764721470843,43.1419687371478,43.1419687371478,125819.858455511,0.0,1.0
2019-10-24,51.531,51.65,51.5,51.55,421144,43.3193451090016,43.4193820201419,43.2932850733264,43.3353173889315,500976.443881891,0.0,1.0
2019-10-25,51.62,51.62,51.47,51.543,1476,43.3941626307788,43.3941626307788,43.2680656839633,43.3294328647468,1755.79191718194,0.0,1.0
2019-10-28,51.85,52.378,51.672,51.711,21695,43.5875112825626,44.0313725353532,43.4378762390082,43.4706614451802,25807.5241485516,0.0,1.0
2019-10-29,51.859,52.15,51.67,51.67,20784,43.5950770993715,43.8397051761936,43.436194946384,43.436194946384,24723.8341508872,0.0,1.0
2019-10-30,51.813,52.005,51.49,51.81,12977,43.5564073690147,43.7178114609386,43.2848786102053,43.5538854300784,15436.932052351,0.0,1.0
2019-10-31,51.691,51.691,51.593,51.61,9628,43.4538485189381,43.4538485189381,43.371465180352,43.3857561676577,11453.0925329456,0.0,1.0
2019-11-01,52.244,52.263,52.092,52.092,8731,43.9187259295313,43.9346982094613,43.7909476900916,43.7909476900916,10386.0563881542,0.0,1.0
2019-11-04,52.6,52.71,52.55,52.59,23487,44.2179960166401,44.3104671109715,44.175963701035,44.2095895535191,27939.2173162956,0.0,1.0
2019-11-05,52.62,52.73,52.52,52.56,8111,44.2348089428822,44.3272800372136,44.1507443116719,44.184370164156,9648.52861806417,0.0,1.0
2019-11-06,52.637,52.8,52.57,52.64,8976,44.249099930188,44.3861252790608,44.192776627277,44.2516218691243,10677.4988134316,0.0,1.0
2019-11-07,52.835,57.9,52.79,52.87,12636,44.4155478999844,48.6734214707883,44.3777188159398,44.4449705209081,15031.2917788015,0.0,1.0
2019-11-08,52.743,52.8,52.48,52.68,13892,44.3382084392709,44.3861252790608,44.1171184591877,44.2852477216084,16525.3802936935,0.0,1.0
2019-11-11,52.756,52.82,52.74,52.74,2774,44.3491368413283,44.4029382053029,44.3356865003346,44.3356865003346,3299.84199069289,0.0,1.0
2019-11-12,52.839,52.89,52.767,52.85,8593,44.4189104852329,44.4617834471501,44.3583839507614,44.428157594666,10221.8969812631,0.0,1.0
2019-11-13,52.609,52.71,52.565,52.565,9490,44.2255618334491,44.3104671109715,44.1885733957165,44.1885733957165,11288.9331260546,0.0,1.0
2019-11-14,52.473,52.473,52.333,52.39,4136,44.111233935003,44.111233935003,43.9935434513085,44.0414602910984,4920.02396305183,0.0,1.0
2019-11-15,53.046,53.12,52.89,52.89,7240,44.5929242718383,44.6551320989339,44.4617834471501,44.4617834471501,8612.4210571797,0.0,1.0
2019-11-18,52.979,53.263,52.86,52.95,12864,44.5366009689273,44.7753445215647,44.436564057787,44.5122222258763,15302.5116684475,0.0,1.0
2019-11-19,52.761,53.1,52.695,53.1,22431,44.3533400728888,44.6383191726919,44.29785741629,44.6383191726919,26683.0409853036,0.0,1.0
2019-11-20,52.442,52.56,52.442,52.56,2579,44.0851738993278,44.184370164156,44.0851738993278,44.184370164156,3067.8776113904,0.0,1.0
2019-11-21,52.353,52.5,52.33,52.5,2414,44.0103563775506,44.1339313854298,43.9910215123722,44.1339313854298,2871.6000596729,0.0,1.0
2019-11-22,52.479,52.61,52.431,52.61,1024,44.1162778128756,44.2264024797612,44.0759267898947,44.2264024797612,1218.11038156796,0.0,1.0
2019-11-25,52.811,52.84,52.736,52.738,4480,44.395372388494,44.419751131545,44.3323239150862,44.3340052077104,5329.23291935981,0.0,1.0
2019-11-26,52.83,52.92,52.796,52.87,2969,44.4113446684239,44.4870028365132,44.3827626938124,44.4449705209081,3531.80636999538,0.0,1.0
2019-11-27,53.117,53.18,52.96,53.03,2890,44.6526101599976,44.7055708776601,44.5206286889974,44.5794739308446,3437.83105735488,0.0,1.0
2019-11-29,52.812,52.83,52.8,52.83,475,44.3962130348061,44.4113446684239,44.3861252790608,44.4113446684239,565.04143676248,0.0,1.0
2019-12-02,52.77,52.8,52.47,52.68,29834,44.3609058896977,44.3861252790608,44.1087119960667,44.2852477216084,35489.3604723618,0.0,1.0
2019-12-03,52.57,52.58,52.26,52.41,5267,44.192776627277,44.2011830903981,43.932176270525,44.0582732173405,6265.41736300629,0.0,1.0
2019-12-04,53.25,53.25,52.97,53.06,3158,44.7644161195074,44.7644161195074,44.5290351521184,44.6046933202077,3756.63338378087,0.0,1.0
2019-12-05,53.47,53.5,53.31,53.49,8877,44.9493583081701,44.9745776975332,44.8148548982336,44.9661712344122,10559.7322824011,0.0,1.0
2019-12-06,53.795,53.91,53.41,53.41,6352,45.2225683596037,45.3192426854956,44.8989195294439,44.8989195294439,7556.09096066375,0.0,1.0
2019-12-09,53.711,53.92,53.711,53.9,2164,45.151954069387,45.3276491486167,45.151954069387,45.3108362223746,2574.20982979792,0.0,1.0
2019-12-10,53.88,53.97,53.74,53.74,5767,45.2940232961325,45.3696814642218,45.176332812438,45.176332812438,6860.19782275627,0.0,1.0
2019-12-11,54.067,54.099,53.88,53.88,1505,45.4512241564959,45.4781248384832,45.2940232961325,45.2940232961325,1790.28918384744,0.0,1.0
2019-12-12,54.355,54.355,54.1,54.347,4617,45.6933302943816,45.6933302943816,45.4789654847953,45.6866051238848,5492.20276533132,0.0,1.0
2019-12-13,54.995,55.02,54.956,55.007,1007,46.2313439341278,46.2523600919304,46.1985587279558,46.2414316898731,1197.88784593646,0.0,1.0
2019-12-16,55.47,55.5,55.4,55.43,2749,46.630650932377,46.6558703217401,46.5718056905297,46.5970250798928,3270.10296770539,0.0,1.0
2019-12-17,55.13,55.23,55.07,55.07,6844,46.3448311862618,46.4288958174721,46.2943924075356,46.2943924075356,8141.35493305773,0.0,1.0
2019-12-18,54.885,54.92,54.8,54.9,4009,46.1388728397965,46.1682954607201,46.0674179032677,46.151482534478,4768.94972627533,0.0,1.0
2019-12-19,54.878,54.9,54.87,54.9,1171,46.1329883156117,46.151482534478,46.1262631451149,46.151482534478,1392.97583673445,0.0,1.0
2019-12-20,54.859,55.02,54.859,55.0,5509,46.1170160356818,46.2523600919304,46.1170160356818,46.2355471656884,6553.29110552527,0.0,1.0
2019-12-23,54.9,54.92,54.65,54.666,40285,46.3212930895229,46.3381678775337,46.1103582393885,46.1238580697971,47745.7849832831,0.202,1.0
2019-12-24,54.994,55.15,54.95,55.03,16093,46.4006045931735,46.5322279396573,46.3634800595498,46.4309792115928,19073.4247917581,0.0,1.0
2019-12-26,55.22,55.22,55.11,55.11,5016,46.591289697695,46.591289697695,46.4984783636358,46.4984783636358,5944.96357145707,0.0,1.0
2019-12-27,55.47,55.66,55.455,55.66,6871,46.8022245478294,46.9625350339316,46.7895684568214,46.9625350339316,8143.50970882807,0.0,1.0
2019-12-30,55.273,55.495,55.273,55.49,8330,46.6360078859235,46.8233180328429,46.6360078859235,46.8190993358402,9872.71661687349,0.0,1.0
2019-12-31,55.385,55.39,55.25,55.324,2436,46.7305066987837,46.7347253957864,46.6166018797111,46.6790385953509,2887.14738039662,0.0,1.0
2020-01-02,55.92,56.07,55.91,56.07,5192,47.1819072780714,47.3084681881521,47.173469884066,47.3084681881521,6153.55878449066,0.0,1.0
2020-01-03,55.313,55.56,55.313,55.42,3470,46.669757461945,46.8781610938778,46.669757461945,46.7600375778025,4112.64425696891,0.0,1.0
2020-01-06,55.415,55.425,55.18,55.18,7884,46.7558188807999,46.7642562748052,46.5575401216735,46.5575401216735,9344.1173838452,0.0,1.0
2020-01-07,55.395,55.53,55.35,55.53,4302,46.7389440927891,46.8528489118617,46.7009758197649,46.8528489118617,5098.7307185822,0.0,1.0
2020-01-08,55.165,55.369,55.165,55.25,2720,46.5448840306654,46.7170068683751,46.5448840306654,46.6166018797111,3223.74420142808,0.0,1.0
2020-01-09,55.33,55.33,55.16,55.29,14679,46.6841010317541,46.6841010317541,46.5406653336627,46.6503514557326,17397.5518870451,0.0,1.0
2020-01-10,54.96,55.11,54.9,55.07,9870,46.3719174535552,46.4984783636358,46.3212930895229,46.4647287876143,11697.9247309173,0.0,1.0
2020-01-13,55.073,55.14,54.96,54.96,5566,46.4672600058159,46.523790545652,46.3719174535552,46.3719174535552,6596.82361218702,0.0,1.0
2020-01-14,55.11,55.13,54.924,55.05,1849,46.4984783636358,46.5153531516466,46.3415428351358,46.4478539996036,2191.43493692666,0.0,1.0
2020-01-15,54.97,55.0,54.9,54.99,9311,46.3803548475606,46.4056670295767,46.3212930895229,46.3972296355713,11035.3978895209,0.0,1.0
2020-01-16,55.041,55.08,54.865,54.865,43884,46.4402603449987,46.4731661816197,46.2917622105041,46.2917622105041,52011.3200498051,0.0,1.0
2020-01-17,55.042,55.08,54.98,55.05,5091,46.4411040843993,46.4731661816197,46.3887922415659,46.4478539996036,6033.85357701115,0.0,1.0
2020-01-21,54.83,55.02,54.83,55.02,4618,46.2622313314853,46.4225418175874,46.2622313314853,46.4225418175874,5473.2539419834,0.0,1.0
2020-01-22,54.79,54.95,54.72,54.95,13869,46.2284817554638,46.3634800595498,46.1694199974261,46.3634800595498,16437.539827061,0.0,1.0
2020-01-23,54.49,54.49,54.158,54.49,4686,45.9753599353024,45.9753599353024,45.6952384543239,45.9753599353024,5553.84754701911,0.0,1.0
2020-01-24,54.2,54.495,54.1,54.49,4811,45.7306755091465,45.9795786323051,45.6463015690927,45.9753599353024,5701.99755627591,0.0,1.0
2020-01-27,52.96,53.39,52.96,53.24,8511,44.6844386524797,45.0472465947109,44.6844386524797,44.9206856846302,10087.2378302773,0.0,1.0
2020-01-28,53.24,53.24,52.96,53.16,2125,44.9206856846302,44.9206856846302,44.6844386524797,44.8531865325872,2518.55015736569,0.0,1.0
2020-01-29,53.28,53.4,53.25,53.25,1981,44.9544352606517,45.0556839887163,44.9291230786356,44.9291230786356,2347.88134670185,0.0,1.0
2020-01-30,53.24,53.24,52.8,52.94,3507,44.9206856846302,44.9206856846302,44.5494403483936,44.6675638644689,4156.49665970893,0.0,1.0
2020-01-31,52.52,52.77,52.39,52.75,4809,44.3131933162431,44.5241281663775,44.2035071941731,44.5072533783667,5699.6271561278,0.0,1.0
2020-02-03,52.176,56.59,52.12,56.59,4843,44.0229469624581,47.7472126764317,43.9756975560279,47.7472126764317,5739.92395864565,0.0,1.0
2020-02-04,53.07,53.09,52.985,53.04,4076,44.7772499865388,44.7941247745496,44.7055321374931,44.7519378045227,4830.8755018459,0.0,1.0
2020-02-05,53.64,53.65,53.36,53.36,9396,45.2581814448453,45.2666188388507,45.0219344126948,45.0219344126948,11136.1398958155,0.0,1.0
2020-02-06,53.56,53.69,53.55,53.69,4199,45.1906822928023,45.3003684148722,45.1822448987969,45.3003684148722,4976.6551109546,0.0,1.0
2020-02-07,52.9,53.1,52.88,53.03,15106,44.6338142884474,44.8025621685549,44.6169395004366,44.7435004105173,17903.6323186664,0.0,1.0
2020-02-10,52.87,52.88,52.62,52.62,12580,44.6085021064313,44.6169395004366,44.3975672562968,44.3975672562968,14909.8169316048,0.0,1.0
2020-02-11,53.34,53.42,53.233,53.28,8564,45.005059624684,45.072558776727,44.9147795088265,44.9544352606517,10150.0534342022,0.0,1.0
2020-02-12,53.74,53.74,53.53,53.581,16070,45.3425553848991,45.3425553848991,45.1653701107862,45.2084008202136,19046.1651900549,0.0,1.0
2020-02-13,53.469,53.62,53.41,53.53,10931,45.1139020073534,45.2413066568346,45.0641213827216,45.1653701107862,12955.4220094891,0.0,1.0
2020-02-14,53.5,53.6,53.328,53.6,24099,45.14005792877,45.2244318688238,44.9949347518776,45.2244318688238,28562.136584638,0.0,1.0
2020-02-18,53.03,53.08,52.964,53.05,4873,44.7435004105173,44.7856873805442,44.6878136100818,44.7603751985281,5775.47996086729,0.0,1.0
2020-02-19,53.203,53.23,53.14,53.15,10522,44.8894673268103,44.9122482906249,44.8363117445765,44.8447491385818,12470.6751792008,0.0,1.0
2020-02-20,53.047,53.21,52.876,53.1,5567,44.7578439803264,44.8953735026141,44.6135645428345,44.8025621685549,6598.00881226108,0.0,1.0
2020-02-21,52.766,52.95,52.74,52.74,21252,44.5207532087753,44.6760012584743,44.4988159843614,44.4988159843614,25187.871973805,0.0,1.0
2020-02-24,50.56,50.87,50.56,50.72,24145,42.659464091189,42.9210233053557,42.659464091189,42.7944623952751,28616.6557880445,0.0,1.0
2020-02-25,49.653,50.67,49.3,50.67,21422,41.8941924549013,42.7522754252482,41.5963524465115,42.7522754252482,25389.3559863942,0.0,1.0
2020-02-26,49.498,50.08,49.498,49.9,3857,41.7634128478179,42.2544691789309,41.7634128478179,42.1025960868341,4571.31668562798,0.0,1.0
2020-02-27,47.794,48.642,47.794,48.62,12934,40.3256809093016,41.0411719209576,40.3256809093016,41.0226096541458,15329.3777578201,0.0,1.0
2020-02-28,47.04,47.24,46.295,46.59,19464,39.6895014012961,39.8582492814037,39.0609155478955,39.3098186710541,23068.7342413957,0.0,1.0
2020-03-02,47.946,47.946,47.03,47.33,41848,40.4539292981833,40.4539292981833,39.6810640072908,39.9341858274521,49598.2526990303,0.0,1.0
2020-03-03,47.742,48.86,47.57,48.015,82377,40.2818064604736,41.2251071102748,40.1366832835811,40.5121473168204,97633.2265003827,0.0,1.0
2020-03-04,48.69,48.7,47.76,47.825,65257,41.0816714121834,41.0901088061888,40.2969937696833,40.3518368307183,77342.6012325707,0.0,1.0
2020-03-05,46.855,47.32,46.765,47.32,138966,39.5334096121966,39.9257484334467,39.4574730661482,39.9257484334467,164702.51349105,0.0,1.0
2020-03-06,46.188,46.33,46.0,46.05,27731,38.970635432038,39.0904464269143,38.8120124247369,38.8541993947637,32866.7832536037,0.0,1.0
2020-03-09,42.3,43.145,42.01,42.42,33204,35.6901766427472,36.4031364362016,35.4454922165912,35.7914253708117,39353.3832589036,0.0,1.0
2020-03-10,43.22,43.52,42.027,43.52,38685,36.4664168912419,36.7195387114032,35.4598357864004,36.7195387114032,45849.464864796,0.0,1.0
2020-03-11,40.88,42.08,40.707,42.055,75607,34.4920666939835,35.5045539746288,34.3460997776905,35.4834604896154,89609.4219990342,0.0,1.0
2020-03-12,36.35,37.45,36.084,37.45,115890,30.6699272095475,31.598040550139,30.4454925290045,31.598040550139,137352.836582169,0.0,1.0
2020-03-13,37.73,39.46,36.414,38.73,149840,31.8342875822896,33.2939567452199,30.7239265311819,32.6780269828274,177590.379096317,0.0,1.0
2020-03-16,35.042,38.51,32.94,33.0,190774,29.5663160736441,32.4924043147091,27.7927758537137,27.843400217746,226105.358927662,0.0,1.0
2020-03-17,34.438,35.375,33.264,34.77,166877,29.0566974757193,29.8472812940232,28.066147419488,29.3368189566978,197782.632757983,0.0,1.0
2020-03-18,32.018,32.996,31.37,32.91,99497,27.0148481264179,27.8400252601439,26.4681049948695,27.7674636716976,117923.851768195,0.0,1.0
2020-03-19,32.65,33.17,32.29,32.31,141065,27.5480914275578,27.9868359158374,27.2443452433642,27.261220031375,167190.24844649,0.0,1.0
2020-03-20,32.31,34.018,32.3,33.45,57104,27.261220031375,28.7023269274934,27.2527826373696,28.223082947988,67679.6650288047,0.0,1.0
2020-03-23,31.871,32.449,31.597,32.27,39500,26.8908184345389,27.3784998080497,26.6596338387915,27.2274704553535,46815.4029251504,0.0,1.0
2020-03-24,34.48,34.59,33.98,33.98,50445,29.0921345305419,29.184945864601,28.670264830273,28.670264830273,59787.4177356762,0.0,1.0
2020-03-25,35.63,36.32,34.58,34.68,51022,30.0624348411603,30.6446150275314,29.1765084705957,29.2608824106494,60471.2781784057,0.0,1.0
2020-03-26,37.25,37.384,36.49,36.49,53896,31.4292926700315,31.5423537497035,30.7880507256228,30.7880507256228,63877.5431912381,0.0,1.0
2020-03-27,36.33,36.99,35.96,36.1,55925,30.6530524215367,31.2099204258917,30.3408688433378,30.4589923594131,66282.3141414947,0.0,1.0
2020-03-30,36.65,36.71,35.95,36.26,42614,30.9230490297088,30.9736733937411,30.3324314493324,30.5939906634991,50506.115955756,0.0,1.0
2020-03-31,36.6,37.07,36.35,36.45,63211,30.8808620596819,31.2774195779347,30.6699272095475,30.7543011496013,74917.6818810553,0.0,1.0
2020-04-01,35.19,35.88,35.17,35.35,14508,29.6911895049237,30.2733696912948,29.6743147169129,29.8261878090097,17194.8826743818,0.0,1.0
2020-04-02,35.84,36.03,35.16,35.16,30475,30.2396201152732,30.3999306013754,29.6658773229076,29.6658773229076,36118.9722568091,0.0,1.0
2020-04-03,34.92,35.33,34.78,35.25,51550,29.4633798667785,29.809313020999,29.3452563507032,29.741813868956,61097.0638175064,0.0,1.0
2020-04-06,36.89,36.97,36.51,36.527,13087,31.1255464858379,31.1930456378809,30.8049255136335,30.8192690834427,15510.7133691505,0.0,1.0
2020-04-07,37.61,38.91,37.61,38.62,59285,31.7330388542251,32.8299000749242,31.7330388542251,32.5852156487682,70264.5863903175,0.0,1.0
2020-04-08,38.26,38.454,37.81,38.01,89160,32.2814694645746,32.4451549082789,31.9017867343326,32.0705346144402,105672.438602694,0.0,1.0
2020-04-09,39.64,39.76,39.05,39.08,19261,33.4458298373167,33.5470785653813,32.9480235909994,32.9733357730156,22828.1386263626,0.0,1.0
2020-04-13,39.39,39.79,39.13,39.79,40291,33.2348949871823,33.5723907473974,33.0155227430425,33.5723907473974,47752.8961837274,0.0,1.0
2020-04-14,39.82,40.345,39.57,39.81,56956,33.5977029294135,34.0406661146958,33.3867680792791,33.5892655354081,67504.2554178448,0.0,1.0
2020-04-15,38.19,38.58,38.19,38.37,16809,32.222407706537,32.5514660727467,32.222407706537,32.3742807986338,19922.0280447811,0.0,1.0
2020-04-16,38.13,38.27,37.78,38.21,30549,32.1717833425047,32.28990685858,31.8764745523165,32.2392824945477,36206.6770622891,0.0,1.0
2020-04-17,39.09,39.13,38.74,38.92,4913,32.981773167021,33.0155227430425,32.6864643768327,32.8383374689295,5822.88796382946,0.0,1.0
2020-04-20,38.6,39.2,38.46,38.46,16918,32.5683408607575,33.0745845010801,32.4502173446822,32.4502173446822,20051.214852853,0.0,1.0
2020-04-21,37.97,38.355,37.83,37.99,25835,32.0367850384187,32.3616247076257,31.9186615223434,32.0536598264294,30619.6439131964,0.0,1.0
2020-04-22,38.56,38.73,38.4,38.42,40705,32.5345912847359,32.6780269828274,32.3995929806499,32.4164677686607,48243.5690143861,0.0,1.0
2020-04-23,39.07,39.82,38.92,39.04,10922,32.9648983790102,33.5977029294135,32.8383374689295,32.9395861969941,12944.7552088226,0.0,1.0
2020-04-24,39.46,39.51,39.14,39.4,21626,33.2939567452199,33.3361437152468,33.0239601370478,33.2433323811877,25631.1368015014,0.0,1.0
2020-04-27,39.97,40.09,39.73,39.74,4376,33.7242638394942,33.8255125675587,33.5217663833651,33.5302037773705,5186.43552406223,0.0,1.0
2020-04-28,40.35,40.85,40.35,40.72,23201,34.0448848116985,34.4667545119674,34.0448848116985,34.3570683898975,27497.8269181371,0.0,1.0
2020-04-29,41.9,42.05,41.28,41.28,10546,35.3526808825321,35.4792417926127,34.8295624541986,34.8295624541986,12499.1199809781,0.0,1.0
2020-04-30,41.12,41.555,41.12,41.3,24754,34.6945641501126,35.0615907893465,34.6945641501126,34.8464372422094,29338.4426331436,0.0,1.0
2020-05-01,40.39,40.58,40.29,40.58,13167,34.07863438772,34.2389448738222,33.9942604476663,34.2389448738222,15605.5293750748,0.0,1.0
2020-05-04,40.32,40.35,39.94,39.97,6989,34.0195726296824,34.0448848116985,33.698951657478,33.7242638394942,8283.36331756649,0.0,1.0
2020-05-05,40.44,40.81,40.44,40.61,20409,34.1208213577469,34.4330049359459,34.1208213577469,34.2642570558383,24188.7483113771,0.0,1.0
2020-05-06,40.03,40.39,40.02,40.37,3044,33.7748882035265,34.07863438772,33.7664508095211,34.0617595997093,3607.74902542171,0.0,1.0
2020-05-07,40.75,40.87,40.574,40.62,7168,34.3823805719136,34.4836292999782,34.233882437419,34.2726944498437,8495.51413082224,0.0,1.0
2020-05-08,41.31,41.45,41.3,41.3,3822,34.8548746362148,34.9729981522901,34.8464372422094,34.8464372422094,4529.83468303607,0.0,1.0
2020-05-11,41.58,41.65,41.35,41.35,12104,35.08268427436,35.1417460323976,34.8886242122363,34.8886242122363,14345.6616963549,0.0,1.0
2020-05-12,40.754,41.44,40.75,41.44,11196,34.3857555295158,34.9645607582847,34.3823805719136,34.9645607582847,13269.5000291135,0.0,1.0
2020-05-13,40.26,40.8,40.1,40.64,79643,33.9689482656501,34.4245675419405,33.8339499615641,34.2895692378545,94392.8894979179,0.0,1.0
2020-05-14,39.805,39.815,38.93,39.19,7758,33.5850468384055,33.5934842324108,32.8467748629349,33.0661471070747,9194.78217451434,0.0,1.0
2020-05-15,40.06,40.06,39.74,40.02,17037,33.8002003855426,33.8002003855426,33.5302037773705,33.7664508095211,20192.2536616655,0.0,1.0
2020-05-18,41.394,41.41,40.87,40.87,8011,34.9257487458599,34.9392485762686,34.4836292999782,34.4836292999782,9494.63779325014,0.0,1.0
2020-05-19,41.23,41.74,41.23,41.33,10948,34.7873754841718,35.217682578446,34.7873754841718,34.8717494242255,12975.570410748,0.0,1.0
2020-05-20,42.04,42.07,41.75,41.75,23605,35.4708043986073,35.4961165806235,35.2261199724514,35.2261199724514,27976.6477480551,0.0,1.0
2020-05-21,41.72,42.15,41.57,42.15,6895,35.2008077904353,35.5636157326665,35.0742468803546,35.5636157326665,8171.95451060536,0.0,1.0
2020-05-22,41.579,41.579,41.38,41.41,14525,35.0818405349594,35.0818405349594,34.9139363942524,34.9392485762686,17215.0310756408,0.0,1.0
2020-05-26,43.01,43.29,42.8,42.97,14389,36.289231617129,36.5254786492795,36.112046343016,36.2554820411075,17053.8438655693,0.0,1.0
2020-05-27,43.704,43.75,43.2,43.65,814828,36.8747867611022,36.9135987735269,36.4495421032311,36.8292248334731,965734.205941631,0.0,1.0
2020-05-28,43.99,44.45,43.99,44.24,113917,37.116096229656,37.5042163539033,37.116096229656,37.3270310797904,135014.43683606,0.0,1.0
2020-05-29,43.87,44.21,43.49,43.76,59519,37.0148475015914,37.3017188977743,36.6942265293871,36.9220361675323,70541.9232076463,0.0,1.0
2020-06-01,44.752,44.752,44.135,44.135,26500,37.7590256528657,37.7590256528657,37.2384384427339,37.2384384427339,31407.8019624427,0.0,1.0
2020-06-02,45.303,45.44,45.16,45.25,17131,38.223926062562,38.3395183604357,38.1032713282851,38.1792078743335,20303.6624686266,0.0,1.0
2020-06-03,46.31,46.41,46.0,46.0,58752,39.0735716389036,39.1579455789573,38.8120124247369,38.8120124247369,69632.8747508464,0.0,1.0
2020-06-04,46.159,46.38,46.1,46.23,14079,38.9461669894224,39.1326333969412,38.8963863647906,39.0060724868605,16686.4318426125,0.0,1.0
2020-06-05,47.236,47.463,47.19,47.22,14579,39.8548743238015,40.0464031677236,39.8160623113768,39.8413744933929,17279.0318796397,0.0,1.0
2020-06-08,48.193,48.193,47.741,47.87,12645,40.6623329301162,40.6623329301162,40.2809627210731,40.3898051037425,14986.8549364184,0.0,1.0
2020-06-09,47.286,47.4,47.14,47.22,29354,39.8970612938284,39.9932475854897,39.7738753413499,39.8413744933929,34790.3629737941,0.0,1.0
2020-06-10,47.031,47.35,46.805,47.03,13235,39.6819077466913,39.9510606154628,39.4912226421698,39.6810640072908,15686.1229801105,0.0,1.0
2020-06-11,43.976,46.1,43.97,46.1,15868,37.1042838780484,38.8963863647906,37.0992214416452,38.8963863647906,18806.7547750959,0.0,1.0
2020-06-12,44.82,45.053,44.29,45.053,17698,37.8163999321023,38.0129912124276,37.3692180498173,38.0129912124276,20975.6709106155,0.0,1.0
2020-06-15,44.88,45.05,44.169,44.169,4942,37.8670242961346,38.010459994226,37.2671255823522,37.2671255823522,5857.25876597704,0.0,1.0
2020-06-16,45.449,46.12,45.39,46.07,24900,38.3471120150406,38.9132611528014,38.2973313904088,38.8710741827745,29511.4818439555,0.0,1.0
2020-06-17,45.38,45.73,45.36,45.7,53487,38.2888939964035,38.5842027865917,38.2720192083927,38.5588906045755,63392.7963609498,0.0,1.0
2020-06-18,45.12,45.349,45.035,45.2,9929,38.0695217522636,38.2627380749868,37.9978039032179,38.1370209043067,11767.8515352866,0.0,1.0
2020-06-19,44.842,45.32,44.73,45.31,54894,37.8349621989141,38.2382696323712,37.7404633860539,38.2298322383658,65060.3728651445,0.0,1.0
2020-06-22,45.405,45.48,45.14,45.14,4812,38.3099874814169,38.3732679364572,38.0863965402744,38.0863965402744,5703.18275634997,0.0,1.0
2020-06-23,45.29,45.65,45.29,45.58,14179,38.4643917917153,38.770136570806,38.4643917917153,38.7106861970939,16695.1011074693,0.298,1.0
2020-06-24,44.06,44.89,43.97,44.89,8044,37.4197637964888,38.1246753705034,37.3433276017161,38.1246753705034,9471.42910702328,0.0,1.0
2020-06-25,44.457,44.49,44.0,44.0,6131,37.7569323445416,37.7849589492915,37.368806333307,37.368806333307,7218.96218985078,0.0,1.0
2020-06-26,43.907,44.379,43.75,44.379,16724,37.2898222653752,37.6906876424052,37.1564835700496,37.6906876424052,19691.7180986894,0.0,1.0
2020-06-29,44.15,44.22,44.045,44.045,19572,37.4961999912614,37.5556503649735,37.4070244306933,37.4070244306933,23045.1032424988,0.0,1.0
2020-06-30,44.44,44.44,43.98,44.0,11107,37.7424943966401,37.7424943966401,37.3518205122464,37.368806333307,13077.9665703266,0.0,1.0
2020-07-01,44.418,44.53,44.24,44.27,21682,37.7238099934734,37.8189305914127,37.5726361860341,37.598114917625,25529.5283314867,0.0,1.0
2020-07-02,44.6,44.99,44.6,44.77,23497,37.8783809651248,38.2096044758064,37.8783809651248,38.0227604441399,27666.6048890759,0.0,1.0
2020-07-06,45.299,45.88,45.102,45.88,18000,38.4720354111926,38.9654735130028,38.3047250737457,38.9654735130028,21194.1476785702,0.0,1.0
2020-07-07,44.814,45.17,44.814,44.955,10744,38.0601292504732,38.3624768653517,38.0601292504732,38.1798792889504,12650.5512588088,0.0,1.0
2020-07-08,45.033,45.07,44.693,44.81,8547,38.2461239910867,38.2775477600488,37.9573650330566,38.0567320862611,10063.6877893744,0.0,1.0
2020-07-09,44.447,44.96,44.22,44.96,15600,37.7484394340113,38.1841257442155,37.5556503649735,38.1841257442155,18368.2613214275,0.0,1.0
2020-07-10,44.82,44.87,44.497,44.497,28855,38.0652249967913,38.1076895494428,37.7909039866627,37.7909039866627,33975.396181397,0.0,1.0
2020-07-13,44.578,45.35,44.578,45.14,9300,37.8596965619582,38.5153492548971,37.8596965619582,38.3369981337609,10950.309633928,0.0,1.0
2020-07-14,45.3,45.359,44.79,44.79,11100,38.4728847022456,38.5229928743744,38.0397462652005,38.0397462652005,13069.724401785,0.0,1.0
2020-07-15,45.784,45.99,45.69,45.78,4275,38.883941571912,39.0588955288361,38.8041082129272,38.8805444076999,5033.61007366043,0.0,1.0
2020-07-16,45.649,45.87,45.534,45.698,25896,38.769287279753,38.9569806024725,38.6716188086546,38.8109025413514,30491.3137935697,0.0,1.0
2020-07-17,45.78,45.79,45.499,45.58,15387,38.8805444076999,38.8890373182302,38.6418936217985,38.7106861970939,18117.4639072311,0.0,1.0
2020-07-20,46.04,46.085,45.85,45.85,47285,39.1013600814876,39.1395781788739,38.9399947814119,38.9399947814119,55675.8484989552,0.0,1.0
2020-07-21,46.36,46.62,46.36,46.42,24837,39.3731332184571,39.5939488922448,39.3731332184571,39.4240906816389,29244.3914384805,0.0,1.0
2020-07-22,46.64,46.7799,46.49,46.49,5811,39.6109347133054,39.7297505316243,39.483541055351,39.483541055351,6842.17734223177,0.0,1.0
2020-07-23,46.1844,46.67,46.06,46.4999,16744,39.2239977095451,39.6364134448963,39.1183459025482,39.4919490367759,19715.2671516656,0.0,1.0
2020-07-24,46.18,46.2491,46.1161,46.2414,10578,39.2202608289117,39.2789468406761,39.1659911306231,39.2724072995678,12455.0941191065,0.0,1.0
2020-07-27,46.846,46.909,46.62,46.62,9729,39.7858886702295,39.8393940065704,39.5939488922448,39.5939488922448,11455.4368202672,0.0,1.0
2020-07-28,46.56,46.8,46.56,46.59,6570,39.542991429063,39.7468212817902,39.542991429063,39.5684701606539,7735.86390267815,0.0,1.0
2020-07-29,46.73,46.918,46.46,46.55,4001,39.6873709080781,39.8470376260477,39.4580623237601,39.5344985185327,4710.98804788664,0.0,1.0
2020-07-30,46.0947,46.17,45.339,45.75,53026,39.1478163020883,39.2117679183814,38.5060070533138,38.855065676109,62435.6041557704,0.0,1.0
2020-07-31,45.11,45.51,44.89,45.51,19047,38.31151940217,38.6512358233818,38.1246753705034,38.6512358233818,22426.9406018737,0.0,1.0
2020-08-03,45.82,45.83,45.355,45.38,9826,38.9145160498211,38.9230089603513,38.5195957101622,38.540827986488,11569.6497272017,0.0,1.0
2020-08-04,46.46,46.46,45.85,45.85,13736,39.4580623237601,39.4580623237601,38.9399947814119,38.9399947814119,16173.4895840467,0.0,1.0
2020-08-05,47.1568,47.5089,47.09,47.35,9579,40.0498483295112,40.3488837092829,39.9931156871688,40.2139313609565,11278.8189229458,0.0,1.0
2020-08-06,47.25,47.27,47.05,47.1,6222,40.1290022556535,40.1459880767141,39.9591440450476,40.0016085976991,7326.11038089246,0.0,1.0
2020-08-07,46.9475,46.9475,46.78,46.78,7465,39.872091712112,39.872091712112,39.7298354607296,39.7298354607296,8789.68402336262,0.0,1.0
2020-08-10,47.1917,47.23,47.1131,47.1699,4162,40.0794885872619,40.1120164345929,40.0127343104938,40.0609740423058,4900.55792434497,0.0,1.0
2020-08-11,47.4578,48.0,47.4578,47.96,22205,40.3054849364731,40.7659705454258,40.3054849364731,40.7319989033046,26145.336066814,0.0,1.0
2020-08-12,48.49,48.495,48.225,48.225,1894334,41.1821231614104,41.1863696166755,40.9570610323575,40.9570610323575,2230488.58602982,0.0,1.0
2020-08-13,48.1501,48.5,48.0,48.34,17697,40.8934491324856,41.1906160719407,40.7659705454258,41.0547295034559,20837.379525981,0.0,1.0
2020-08-14,47.9756,48.05,47.95,47.95,25964,40.7452478437319,40.8084350980773,40.7235059927743,40.7235059927743,30571.3805736888,0.0,1.0
2020-08-17,48.3416,48.3416,48.13,48.13,9156,41.0560883691408,41.0560883691408,40.8763783823197,40.8763783823197,10780.7564524994,0.0,1.0
2020-08-18,48.4675,48.54,48.355,48.51,40505,41.1630141127172,41.2245877140618,41.0674688692513,41.199108982471,47692.7195400271,0.0,1.0
2020-08-19,47.7864,48.29,47.7719,48.29,33344,40.5845619764987,41.0122649508044,40.5722472562297,41.0122649508044,39260.9811219026,0.0,1.0
2020-08-20,47.7503,47.7924,47.4292,47.4292,5421,40.5539025694843,40.5896577228168,40.2811952123565,40.2811952123565,6382.97080919608,0.0,1.0
2020-08-21,47.348,47.59,47.06,47.59,6865,40.2122327788504,40.4177612136836,39.9676369555779,40.4177612136836,8083.21243407694,0.0,1.0
2020-08-24,47.8717,47.905,47.7187,47.72,82668,40.6570065033221,40.685287895388,40.5270649722085,40.5281690505775,97337.6555717803,0.0,1.0
2020-08-25,47.985,48.59,47.7401,48.59,5373,40.7532311796304,41.2670522667133,40.5452398007434,41.2670522667133,6326.45308205322,0.0,1.0
2020-08-26,48.3594,48.44,48.09,48.12,14957,41.0712057498847,41.1396586087589,40.8424067401985,40.8678854717894,17611.1592682431,0.0,1.0
2020-08-27,48.0504,48.44,47.98,48.44,13679,40.8087748144985,41.1396586087589,40.7489847243652,41.1396586087589,16106.3747830646,0.0,1.0
2020-08-28,48.465,48.5,48.1001,48.24,22071,41.1608908850846,41.1906160719407,40.8509845798341,40.9698003981529,25987.5574118736,0.0,1.0
2020-08-31,48.26,48.55,48.22,48.41,14574,40.9867862192135,41.2330806245921,40.9528145770923,41.114179877168,17160.1949037491,0.0,1.0
2020-09-01,48.16,48.34,48.1133,48.21,31390,40.9018571139106,41.0547295034559,40.8621952217341,40.944321666562,36960.2386461289,0.0,1.0
2020-09-02,48.5799,48.5799,48.27,48.3262,20611,41.2584744270777,41.2584744270777,40.9952791297438,41.0430092869241,24268.4765446118,0.0,1.0
2020-09-03,47.6213,48.42,47.4177,48.42,23195,40.4443440236435,41.1226727876983,40.2714283652466,41.1226727876983,27311.0141891354,0.0,1.0
2020-09-04,48.0107,48.11,47.2,47.95,22558,40.7750579596932,40.8593925612591,40.086537703002,40.7235059927743,26560.9768518438,0.0,1.0
2020-09-08,47.47,47.7675,47.33,47.43,24376,40.3158462873201,40.5685103755964,40.1969455398959,40.2818746451989,28701.5857673793,0.0,1.0
2020-09-09,48.02,48.1899,47.87,47.93,11577,40.7829563664864,40.9272509163961,40.6555627085319,40.7065201717137,13631.3693152671,0.0,1.0
2020-09-10,47.564,48.34,47.48,48.34,15533,40.3956796463049,41.0547295034559,40.3243391978504,41.0547295034559,18289.3719939573,0.0,1.0
2020-09-11,47.92,48.065,47.7842,48.065,16426,40.6980272611834,40.8211744638727,40.582693536182,40.8211744638727,19340.8372093442,0.0,1.0
2020-09-14,48.299,48.56,48.24,48.38,25850,41.0199085702817,41.2415735351224,40.9698003981529,41.0887011455771,30437.1509717245,0.0,1.0
2020-09-15,48.6258,48.79,48.5732,48.79,5983,41.2974568864118,41.4369104773193,41.2527841770224,41.4369104773193,7044.69919782699,0.0,1.0
2020-09-16,48.7391,49.1,48.71,48.81,13120,41.3936815627201,41.7001907037585,41.3689671930769,41.4538962983799,15448.1787523801,0.0,1.0
2020-09-17,48.8151,48.8983,48.445,48.5,7265,41.4582276827503,41.5288886983624,41.143905064024,41.1906160719407,8554.19349360072,0.0,1.0
2020-09-18,48.6595,49.08,48.43,49.08,22210,41.3260779948989,41.6832048826979,41.1311656982286,41.6832048826979,26151.2233300581,0.0,1.0
2020-09-21,47.1862,47.36,46.84,47.36,21883,40.0748174864702,40.2224242714868,39.7807929239113,40.2224242714868,25766.1963138974,0.0,1.0
2020-09-22,47.1046,47.2,46.7165,47.2,10839,40.005515336543,40.086537703002,39.6759054788622,40.086537703002,12762.4092604457,0.0,1.0
2020-09-23,46.4317,47.3,46.4,47.3,30159,39.4340273869593,40.171466808305,39.4071048605783,40.171466808305,35510.7944354445,0.0,1.0
2020-09-24,46.2973,46.48,45.96,46.0,5573,39.3198826694321,39.4750481448207,39.0334167972452,39.0673884393664,6561.94361181512,0.0,1.0
2020-09-25,46.33,46.44,45.805,45.93,23212,39.3476544868662,39.4410765026995,38.9017766840256,39.0079380656543,27331.0308841652,0.0,1.0
2020-09-28,47.28,47.28,47.0583,47.0583,52593,40.1544809872444,40.1544809872444,39.9661931607877,39.9661931607877,61925.7671588359,0.0,1.0
2020-09-29,47.06,47.29,46.87,47.29,46689,39.9676369555779,40.1629738977747,39.8062716555022,40.1629738977747,54974.0867202648,0.0,1.0
2020-09-30,47.27,47.53,47.07,47.07,33996,40.1459880767141,40.3668037505018,39.9761298661082,39.9761298661082,40028.6802489264,0.0,1.0
2020-10-01,47.53,47.5772,47.3,47.45,19682,40.3668037505018,40.4068902882048,40.171466808305,40.2988604662595,23174.6230338678,0.0,1.0
2020-10-02,47.4,47.44,46.87,46.87,11463,40.256395913608,40.2903675557292,39.8062716555022,39.8062716555022,13497.1397133028,0.0,1.0
2020-10-05,48.408,48.408,48.15,48.19,15670,41.1124812950619,41.1124812950619,40.8933642033803,40.9273358455014,18450.6830068442,0.0,1.0
2020-10-06,48.08,48.71,48.08,48.56,7716,40.8339138296682,41.3689671930769,40.8339138296682,41.2415735351224,9085.22463821378,0.0,1.0
2020-10-07,48.5136,48.6091,48.29,48.4,18499,41.2021664302619,41.2832737258262,41.0122649508044,41.1056869666377,21781.6965503262,0.0,1.0
2020-10-08,48.88,48.9292,48.73,48.78,25926,41.5133466720919,41.555131791901,41.3859530141375,41.428417566789,30526.6373730341,0.0,1.0
2020-10-09,49.3397,49.45,49.22,49.2211,6748,41.9037657691697,41.9974425723189,41.802105630122,41.8030398502804,7945.45047416623,0.0,1.0
2020-10-12,49.43,49.519,49.23,49.31,17136,41.9804567512583,42.0560436549779,41.8105985406523,41.8785418248947,20176.8285899989,0.0,1.0
2020-10-13,48.69,48.94,48.6783,48.94,5068,41.3519813720163,41.5643041352737,41.3420446666959,41.5643041352737,5967.33002416634,0.0,1.0
2020-10-14,48.78,49.02,48.7,48.97,18684,41.428417566789,41.6322474195161,41.3604742825466,41.5897828668646,21999.5252903559,0.0,1.0
2020-10-15,48.23,48.6,47.91,48.6,13713,40.9613074876226,41.2755451772436,40.6895343506531,41.2755451772436,16146.4081731241,0.0,1.0
2020-10-16,48.32,48.39,48.2585,48.38,17019,41.0377436823953,41.0971940561074,40.985512282634,41.0887011455771,20039.0666300882,0.0,1.0
2020-10-19,48.12,48.559,48.11,48.54,24347,40.8678854717894,41.2407242440694,40.8593925612591,41.2245877140618,28667.4396405639,0.0,1.0
2020-10-20,48.4,48.5983,48.22,48.22,23028,41.1056869666377,41.2741013824535,40.9528145770923,40.9528145770923,27114.3795967842,0.0,1.0
2020-10-21,48.55,48.9099,48.46,48.57,46068,41.2330806245921,41.5387404745775,41.1566444298195,41.2500664456527,54242.8886253542,0.0,1.0
2020-10-22,48.67,48.739,48.4,48.49,19654,41.3349955509557,41.3935966336148,41.1056869666377,41.1821231614104,23141.6543597011,0.0,1.0
2020-10-23,48.89,49.04,48.7,49.04,13774,41.5218395826222,41.6492332405767,41.3604742825466,41.6492332405767,16218.2327847015,0.0,1.0
2020-10-26,47.92,48.3,47.71,48.24,20706,40.6980272611834,41.0207578613347,40.5196761400472,40.9698003981529,24380.3345462487,0.0,1.0
2020-10-27,47.45,47.76,47.42,47.61,33031,40.2988604662595,40.5621406926987,40.2733817346686,40.4347470347442,38892.4384428252,0.0,1.0
2020-10-28,45.86,46.245,45.73,46.24,49629,38.9484876919422,39.2754647473587,38.8380798550484,39.2712182920935,58435.7975077647,0.0,1.0
2020-10-29,45.9911,46.08,45.48,45.64,33107,39.0598297489944,39.1353317236088,38.6257570917909,38.7616436602757,38981.9248441348,0.0,1.0
2020-10-30,45.82,46.0,45.6224,45.95,65583,38.9145160498211,39.0673884393664,38.7466961377424,39.0249238867149,77220.8770668706,0.0,1.0
2020-11-02,46.335,46.429,46.095,46.29,31828,39.3519009421314,39.4317343011161,39.1480710894042,39.313682844745,37475.9629063074,0.0,1.0
2020-11-03,48.58,48.58,47.3999,47.4,20032,41.258559356183,41.258559356183,40.2563109845027,40.256395913608,23586.7314609511,0.0,1.0
2020-11-04,47.76,48.23,47.43,47.63,23477,40.5621406926987,40.9613074876226,40.2818746451989,40.4517328558048,27643.0558360997,0.0,1.0
2020-11-05,48.77,48.815,48.5,48.5,10966,41.4199246562587,41.458142753645,41.1906160719407,41.1906160719407,12911.9457468445,0.0,1.0
2020-11-06,49.04,49.18,49.03,49.18,23716,41.6492332405767,41.7681339880009,41.6407403300464,41.7681339880009,27924.4670191651,0.0,1.0
2020-11-09,50.72,52.59,50.72,51.15,39920,43.0760422096666,44.6642164788322,43.0760422096666,43.4412373624694,47003.9097404736,0.0,1.0
2020-11-10,51.05,51.379,50.9832,51.178,13319,43.3563082571664,43.6357250136132,43.299575614824,43.4650175119542,15682.4918294932,0.0,1.0
2020-11-11,51.37,51.419,51.21,51.37,23893,43.6280813941359,43.6696966557344,43.4921948256512,43.6280813941359,28132.8761380044,0.0,1.0
2020-11-12,50.58,51.03,50.39,50.93,26266,42.9571414622424,43.3393224361058,42.7957761621668,43.2543933308028,30926.9712736293,0.0,1.0
2020-11-13,51.48,51.6,51.16,51.2876,31050,43.7215034099692,43.8234183363327,43.4497302729997,43.5580998113663,36559.9047455337,0.0,1.0
2020-11-16,52.57,52.57,52.3264,52.36,29523,44.6472306577716,44.6472306577716,44.4403433572535,44.4688795366353,34761.9345508016,0.0,1.0
2020-11-17,52.56,52.68,52.305,52.38,24333,44.6387377472413,44.7406526736048,44.4221685287187,44.4858653576959,28650.9553034805,0.0,1.0
2020-11-18,52.47,53.019,52.47,52.68,25503,44.5623015524686,45.0285623405819,44.5623015524686,44.7406526736048,30028.5749025876,0.0,1.0
2020-11-19,52.6217,52.639,52.2,52.26,25207,44.6911390052132,44.7058317404306,44.3329929681506,44.3839504313323,29680.04891854,0.0,1.0
2020-11-20,53.04,53.079,52.84,52.88,27893,45.0463974526955,45.0795198037637,44.8765392420896,44.9105108842108,32842.6867332422,0.0,1.0
2020-11-23,53.41,53.71,53.32,53.58,35117,45.3606351423165,45.6154224582254,45.2841989475438,45.5050146213316,41348.6046682418,0.0,1.0
2020-11-24,54.41,54.64,53.98,54.02,39433,46.2099261953462,46.405263137543,45.8447310425434,45.8787026846646,46430.4903005034,0.0,1.0
2020-11-25,54.31,54.39,53.98,54.11,25056,46.1249970900432,46.1929403742856,45.8447310425434,45.9551388794373,29502.2535685698,0.0,1.0
2020-11-27,54.3799,54.42,54.27,54.27,8516,46.18436253465,46.2184191058765,46.0910254479221,46.0910254479221,10027.1867572614,0.0,1.0
2020-11-30,53.18,54.93,53.18,54.93,47098,45.1652982001197,46.6515575429217,45.1652982001197,46.6515575429217,55455.6648536279,0.0,1.0
2020-12-01,54.77,54.77,54.355,54.355,37288,46.5156709744369,46.5156709744369,46.1632151874296,46.1632151874296,43904.8543688071,0.0,1.0
2020-12-02,54.7,54.79,54.37,54.37,14723,46.4562206007248,46.5326567954975,46.175954553225,46.175954553225,17335.6353484217,0.0,1.0
2020-12-03,55.26,55.53,55.16,55.24,27281,46.9318235904215,47.1611321747395,46.8468944851185,46.9148377693609,32122.0857121708,0.0,1.0
2020-12-04,55.84,55.905,55.78,55.78,25570,47.4244124011787,47.4796163196256,47.3734549379969,47.3734549379969,30107.4642300579,0.0,1.0
2020-12-07,55.36,55.65,55.36,55.52,18319,47.0167526957244,47.263047101103,47.0167526957244,47.1526392642092,21569.7550735405,0.0,1.0
2020-12-08,55.49,55.494,55.19,55.26,26789,47.1271605326183,47.1305576968304,46.8723732167094,46.9318235904215,31542.7790089566,0.0,1.0
2020-12-09,55.73,55.9,55.4213,55.9,30529,47.3309903853454,47.4753698643605,47.0688142372751,47.4753698643605,35946.451915504,0.0,1.0
2020-12-10,55.71,55.84,55.2,55.36,20592,47.3140045642848,47.4244124011787,46.8808661272397,47.0167526957244,24246.1049442844,0.0,1.0
2020-12-11,55.51,55.529,55.2,55.43,24978,47.1441463536789,47.1602828836864,46.8808661272397,47.0762030694365,29410.4122619627,0.0,1.0
2020-12-14,55.85,56.32,55.727,56.27,33572,47.432905311709,47.8320721066329,47.3284425121863,47.7896075539815,39529.4403258311,0.0,1.0
2020-12-15,56.8,56.81,56.18,56.24,29992,48.2397318120872,48.2482247226175,47.7131713592088,47.7641288223906,35314.1598430933,0.0,1.0
2020-12-16,56.92,56.98,56.62,56.8927,53104,48.3416467384508,48.3926042016325,48.0868594225419,48.3184610927031,62527.4454623775,0.0,1.0
2020-12-17,56.71,57.5917,56.71,56.74,266356,48.7201757607861,49.4776537887932,48.7201757607861,48.745949085999,310036.82815442,0.6557,1.0
2020-12-18,56.51,56.67,56.45,56.605,100476,48.5483535927001,48.6858113271689,48.4968069422743,48.6299691225409,116953.477096981,0.0,1.0
2020-12-21,55.84,55.94,55.04,55.38,94977,47.972749329612,48.058660413655,47.285460657268,47.5775583430142,110552.673217883,0.0,1.0
2020-12-22,55.47,55.59,55.2501,55.58,57749,47.6548783186529,47.7579716195045,47.4659598448423,47.7493805111002,67219.4986750425,0.0,1.0
2020-12-23,56.19,56.22,55.91,55.91,44572,48.2734381237625,48.2992114489754,48.0328870884421,48.0328870884421,51881.5476448769,0.0,1.0
2020-12-24,56.48,56.48,56.3304,56.44,29942,48.5225802674872,48.5225802674872,48.3940572857589,48.48821583387,34852.3131020126,0.0,1.0
2020-12-28,56.78,56.94,56.66,56.82,71378,48.7803135196162,48.917771254085,48.6772202187646,48.8146779532334,83083.575064974,0.0,1.0
2020-12-29,57.06,57.325,56.12,57.32,53198,49.0208645549366,49.2485289276506,48.2133003649324,49.2442333734484,61922.1612584618,0.0,1.0
2020-12-30,57.32,57.649,57.3,57.34,51768,49.2442333734484,49.5268808399499,49.2270511566398,49.261415590257,60257.6496114149,0.0,1.0
2020-12-31,57.1099,57.3,56.95,57.3,23629,49.0637341858741,49.2270511566398,48.9263623624893,49.2270511566398,27504.017977672,0.0,1.0
2021-01-04,57.14,58.03,56.93,58.03,46125,49.089593422171,49.8542020701537,48.9091801456807,49.8542020701537,53689.230573453,0.0,1.0
2021-01-05,58.1,58.21,57.5,57.5,23836,49.9143398289838,50.0088420214311,49.3988733247258,49.3988733247258,27744.9647685382,0.0,1.0
2021-01-06,59.05,59.269,58.43,58.43,41481,50.7304951273923,50.9186404014465,50.1978464063257,50.1978464063257,48283.6417001063,0.0,1.0
2021-01-07,59.32,59.37,59.061,59.11,28580,50.9624550543084,51.0054105963299,50.7399453466371,50.7820417778181,33266.9530577623,0.0,1.0
2021-01-08,59.48,59.68,58.93,59.68,33529,51.0999127887772,51.2717349568632,50.6274018265407,51.2717349568632,39027.5601495351,0.0,1.0
2021-01-11,58.65,58.75,58.38,58.39,116167,50.3868507912203,50.4727618752633,50.1548908643042,50.1634819727085,135217.709442305,0.0,1.0
2021-01-12,59.27,59.3,58.77,58.84,27487,50.9194995122869,50.9452728374998,50.4899440920719,50.550081850902,31994.7074422223,0.0,1.0
2021-01-13,59.1435,59.339,59.09,59.25,70109,50.8108219909725,50.9787781602766,50.7648595610095,50.9023172954783,81606.4664774898,0.0,1.0
2021-01-14,59.56,59.7,59.15,59.2,32005,51.1686416560116,51.2889171736718,50.8164062114353,50.8593617534568,37253.6330515634,0.0,1.0
2021-01-15,58.3,58.76,57.0,58.76,54558,50.0861619970698,50.4813529836676,48.9693179045108,50.4813529836676,63505.1933143945,0.0,1.0
2021-01-19,58.63,58.6393,58.38,58.55,33455,50.3696685744117,50.3776583052277,50.1548908643042,50.3009397071773,38941.4245817858,0.0,1.0
2021-01-20,59.33,59.33,59.005,59.07,27909,50.9710461627127,50.9710461627127,50.691835139573,50.7476773442009,32485.9129772249,0.0,1.0
2021-01-21,59.29,59.43,58.9594,59.43,37526,50.9366817290955,51.0569572467557,50.6526596852494,51.0569572467557,43680.044802155,0.0,1.0
2021-01-22,58.7,58.79,58.5442,58.64,62871,50.4298063332418,50.5071263088805,50.2959568643028,50.378259682816,73181.4767562832,0.0,1.0
2021-01-25,58.24,58.4,57.67,58.4,72111,50.034615346644,50.1720730811128,49.5449221675989,50.1720730811128,83936.7827833554,0.0,1.0
2021-01-26,58.4,58.54,58.24,58.54,36424,50.1720730811128,50.292348598773,50.034615346644,50.292348598773,42397.323239186,0.0,1.0
2021-01-27,56.91,57.5,56.78,57.32,51605,48.8919979288721,49.3988733247258,48.7803135196162,49.2442333734484,60067.9185635348,0.0,1.0
2021-01-28,57.71,57.929,57.35,57.35,22700,49.5792866012161,49.7674318752703,49.2700066986613,49.2700066986613,26422.6674041709,0.0,1.0
2021-01-29,56.74,57.3899,56.47,57.27,38897,48.745949085999,49.3042852211945,48.5139891590829,49.2012778314269,45275.8807938342,0.0,1.0
2021-02-01,57.629,57.72,57.2827,57.53,33942,49.5096986231413,49.5878777096204,49.2121885391004,49.4246466499387,39508.2897371087,0.0,1.0
2021-02-02,58.31,58.31,57.64,57.64,41610,50.0947531054741,50.0947531054741,49.519148842386,49.519148842386,48433.7969465882,0.0,1.0
2021-02-03,58.73,58.75,58.37,58.49,36762,50.4555796584547,50.4727618752633,50.1462997558999,50.2493930567515,42790.7532648516,0.0,1.0
2021-02-04,58.87,58.895,58.59,58.59,31079,50.5758551761149,50.5973329471257,50.3353041407945,50.3353041407945,36175.7744605387,0.0,1.0
2021-02-05,59.55,59.55,59.19,59.28,35271,51.1600505476073,51.1600505476073,50.8507706450525,50.9280906206912,41055.2379741195,0.0,1.0
2021-02-08,60.11,60.2,60.005,60.09,64860,51.6411526182481,51.7184725938869,51.550945980003,51.6239704014396,75496.6611380848,0.0,1.0
2021-02-09,60.26,60.4,60.04,60.1,36413,51.7700192443126,51.8902947619729,51.581014859418,51.6325615098439,42384.5193034395,0.0,1.0
2021-02-10,60.14,60.4794,59.94,60.46,43826,51.6669259434611,51.958508162703,51.495103775375,51.9418414123987,51013.2080024314,0.0,1.0
2021-02-11,60.53,61.17,60.3235,60.46,22571,52.0019791712288,52.551810109104,51.82457278268,51.9418414123987,26272.512157689,0.0,1.0
2021-02-12,60.66,60.9,60.1375,60.9,44819,52.1136635804847,52.3198501821879,51.66477816636,52.3198501821879,52169.054202094,0.0,1.0
2021-02-16,61.22,61.47,61.1,61.1,47439,52.5947656511255,52.809543361233,52.4916723502739,52.4916723502739,55218.7188980821,0.0,1.0
2021-02-17,60.98,61.0199,60.625,60.96,38957,52.3885790494223,52.4228575719554,52.0835947010696,52.3713968326137,45345.7204433606,0.0,1.0
2021-02-18,60.2,60.42,59.87,60.42,43370,51.7184725938869,51.9074769787815,51.4349660165449,51.9074769787815,50482.4266660304,0.0,1.0
2021-02-19,60.6,60.8249,60.51,60.51,41457,52.0621169300589,52.2553309580716,51.9847969544202,51.9847969544202,48255.7058402957,0.0,1.0
2021-02-22,61.17,61.47,60.8307,60.99,40178,52.551810109104,52.809543361233,52.2603138009461,52.3971701578266,46766.9573112237,0.0,1.0
2021-02-23,61.16,61.27,60.28,61.05,56603,52.5432190006997,52.637721193147,51.7872014611213,52.4487168082524,65885.5613690874,0.0,1.0
2021-02-24,61.81,61.88,61.05,61.06,34287,53.1016410469792,53.1617788058093,52.4487168082524,52.4573079166567,39909.8677218858,0.0,1.0
2021-02-25,60.655,61.99,60.5,61.89,40010,52.1093680262825,53.2562809982566,51.9762058460159,53.1703699142136,46571.4062925497,0.0,1.0
2021-02-26,59.92,60.53,59.788,60.53,67706,51.4779215585665,52.0019791712288,51.3645189276297,52.0019791712288,78809.3885139556,0.0,1.0
2021-03-01,60.98,61.0783,60.47,60.47,67831,52.3885790494223,52.4730296450365,51.950432520803,51.950432520803,78954.8877838024,0.0,1.0
2021-03-02,60.84,61.02,60.655,60.93,44559,52.2683035317621,52.4229434830395,52.1093680262825,52.3456235074008,51866.4157208128,0.0,1.0
2021-03-03,60.97,61.34,60.86,61.07,68678,52.379987941018,52.6978589519771,52.2854857485707,52.465899025061,79940.790836284,0.0,1.0
2021-03-04,60.43,61.3238,60.13,61.08,61408,51.9160680871858,52.6839413563621,51.6583348350568,52.4744901334653,71478.5533019967,0.0,1.0
2021-03-05,60.91,61.005,59.99,60.88,51843,52.3284412905922,52.410056820433,51.5380593173966,52.3026679653793,60344.9491733229,0.0,1.0
2021-03-08,60.92,61.25,60.78,60.95,47552,52.3370323989965,52.6205389763384,52.2167568813363,52.3628057242094,55350.2502380235,0.0,1.0
2021-03-09,61.7977,61.95,61.565,61.68,71433,53.0910739836419,53.2219165646394,52.8911588910738,52.9899566377233,83147.5947437066,0.0,1.0
2021-03-10,62.15,62.22,61.8,61.92,37414,53.3937387327254,53.4538764915555,53.0930499385749,53.1961432394265,43549.6774563722,0.0,1.0
2021-03-11,62.7,62.8,62.3926,62.42,34435,53.8662496949619,53.9521607790049,53.6021590226137,53.6256986596415,40082.1388573843,0.0,1.0
2021-03-12,63.07,63.07,62.4613,62.7,91135,54.184120705921,54.184120705921,53.6611799373512,53.8662496949619,106080.607659873,0.0,1.0
2021-03-15,63.11,63.2,62.695,63.08,62901,54.2184851395382,54.2958051151769,53.8619541407597,54.1927118143253,73216.3965810464,0.0,1.0
2021-03-16,63.1,63.35,63.01,63.35,64936,54.2098940311339,54.4246717412414,54.1325740554952,54.4246717412414,75585.1246941516,0.0,1.0
2021-03-17,63.41,63.48,62.655,62.79,68330,54.4762183916672,54.5363561504973,53.8275897071425,53.9435696706006,79535.7208690307,0.0,1.0
2021-03-18,62.84,63.55,62.794,63.19,59604,53.9865252126221,54.5964939093274,53.9470061139623,54.2872140067726,69378.7078395684,0.0,1.0
2021-03-19,63.27,63.3103,62.569,63.0,99102,54.355942874007,54.3905650408763,53.7537061748656,54.1239829470909,115354.149122826,0.0,1.0
2021-03-22,63.22,63.45,63.14,63.3,69800,54.3129873319855,54.5105828252844,54.2442584647511,54.3817161992199,81246.7922824286,0.0,1.0
2021-03-23,61.85,62.64,61.827,62.54,117541,53.1360054805964,53.8147030445361,53.1162459312665,53.7287919604931,136817.03741646,0.0,1.0
2021-03-24,61.55,62.09,61.55,61.65,38740,52.8782722284674,53.3421920822996,52.8782722284674,52.9641833125104,45093.1337109066,0.0,1.0
2021-03-25,62.04,62.069,61.28,61.49,36661,53.2992365402781,53.3241507546506,52.6463123015513,52.8267255780416,42673.1898548154,0.0,1.0
2021-03-26,62.97,62.97,62.42,62.42,38874,54.098209621878,54.098209621878,53.6256986596415,53.6256986596415,45249.1089281823,0.0,1.0
2021-03-29,62.385,62.55,62.12,62.55,51262,53.5956297802264,53.7373830688974,53.3679654075125,53.7373830688974,59668.6685670753,0.0,1.0
2021-03-30,62.3,62.49,62.1,62.49,65606,53.5226053587899,53.6858364184716,53.3507831907039,53.6858364184716,76365.0007805302,0.0,1.0
2021-03-31,62.2,62.445,62.12,62.12,40011,53.4366942747469,53.6471764306522,53.3679654075125,53.3679654075125,46572.5702867084,0.0,1.0
2021-04-01,63.0699,63.25,62.5675,62.79,56401,54.1840347948369,54.3387606571984,53.7524175086049,53.9435696706006,65650.4345490152,0.0,1.0
2021-04-05,63.96,63.96,63.48,63.83,59669,54.9487293539037,54.9487293539037,54.5363561504973,54.8370449446478,69454.3674598887,0.0,1.0
2021-04-06,63.62,63.755,63.5,63.57,143579,54.6566316681575,54.7726116316156,54.5535383673059,54.613676126136,167125.117322619,0.0,1.0
2021-04-07,63.8251,64.0,63.76,63.87,72936,54.8328353015297,54.9830937875209,54.7769071858177,54.871409378265,84897.077964344,0.0,1.0
2021-04-08,63.99,64.07,63.7574,63.92,55848,54.9745026791166,55.043231546351,54.7746734976326,54.9143649202865,65006.7457792131,0.0,1.0
2021-04-09,64.19,64.19,63.89,63.89,32335,55.1463248472026,55.1463248472026,54.8885915950736,54.8885915950736,37637.7511239589,0.0,1.0
2021-04-12,63.75,63.9879,63.58,63.94,142619,54.7683160774134,54.9726985463517,54.6222672345403,54.9315471370951,166007.682930196,0.0,1.0
2021-04-13,64.23,64.2499,63.9337,63.96,49378,55.1806892808198,55.1977855865444,54.9261347388004,54.9487293539037,57475.703571945,0.0,1.0
2021-04-14,64.43,64.679,64.17,64.17,39624,55.3525114489058,55.5664300481729,55.129142630394,55.129142630394,46122.1045472629,0.0,1.0
2021-04-15,65.01,65.09,64.87,64.99,52086,55.8507957363552,55.9195246035896,55.730520218695,55.8336135195466,60627.7997539051,0.0,1.0
2021-04-16,65.51,65.51,65.265,65.28,43556,56.2803511565702,56.2803511565702,56.0698690006649,56.0827556632713,50698.9295795625,0.0,1.0
2021-04-19,65.47,65.82,65.4,65.75,405634,56.245986722953,56.5466755171035,56.1858489641229,56.4865377582734,472155.606600153,0.0,1.0
2021-04-20,64.25,65.14,64.13,65.14,161305,55.1978714976284,55.9624801456111,55.0947781967768,55.9624801456111,187758.077781048,0.0,1.0
2021-04-21,64.66,64.66,63.75,63.86,206525,55.5501069422047,55.5501069422047,54.7683160774134,54.8628182698607,240393.89364081,0.0,1.0
2021-04-22,64.46,64.876,64.337,64.79,45624,55.3782847741187,55.7356748837376,55.2726141407458,55.6617913514606,53106.0694999072,0.0,1.0
2021-04-23,65.11,65.32,64.71,64.71,39544,55.9367068203982,56.1171200968885,55.5930624842262,55.5930624842262,46028.985014561,0.0,1.0
2021-04-26,65.47,65.579,65.33,65.33,42972,56.245986722953,56.3396298045599,56.1257112052928,56.1257112052928,50019.1569908384,0.0,1.0
2021-04-27,65.45,65.47,65.1645,65.22,51770,56.2288045061444,56.245986722953,55.9835283612017,56.0312090128455,60259.9775997325,0.0,1.0
2021-04-28,65.4699,65.625,65.13,65.13,44053,56.245900811869,56.3791489032197,55.9538890372068,55.9538890372068,51277.4346764731,0.0,1.0
2021-04-29,65.54,65.768,65.155,65.68,44514,56.3061244817831,56.5020017534012,55.9753668082176,56.4263999994433,51814.035983668,0.0,1.0
2021-04-30,64.69,65.36,64.64,65.19,84172,55.5758802674176,56.1514845305057,55.5329247253961,56.0054356876326,97975.7163323292,0.0,1.0
2021-05-03,65.64,65.67,65.16,65.22,57954,56.3920355658261,56.417808891039,55.9796623624197,56.0312090128455,67458.1174775912,0.0,1.0
2021-05-04,64.86,65.198,64.475,65.0,106270,55.7219291102907,56.0123085743561,55.3911714367252,55.8422046279509,123697.659252918,0.0,1.0
2021-05-05,65.69,65.85,65.34,65.37,1082900,56.4349911078476,56.5724488423164,56.1343023136971,56.16007563891,1260489.27453642,0.0,1.0
2021-05-06,66.22,66.22,65.56,65.81,46904,56.8903198532755,56.8903198532755,56.3233066985917,56.5380844086992,54595.982023138,0.0,1.0
2021-05-07,67.21,67.24,66.54,66.54,50313,57.7408395853012,57.7666129105141,57.1652353222131,57.1652353222131,58564.0381103987,0.0,1.0
2021-05-10,67.07,67.6595,67.07,67.62,57958,57.620564067641,58.1270099080745,57.620564067641,58.0930750298776,67462.7734542263,0.0,1.0
2021-05-11,66.375,66.475,65.86,65.95,737607,57.0234820335422,57.1093931175852,56.5810399507207,56.6583599263594,858570.239470849,0.0,1.0
2021-05-12,64.9,65.85,64.7215,65.7,151794,55.7562935439079,56.5724488423164,55.6029422588912,56.4435822162519,176687.329336948,0.0,1.0
2021-05-13,65.28,65.37,64.835,64.95,70976,56.0827556632713,56.16007563891,55.70045133928,55.7992490859294,82615.6494131469,0.0,1.0
2021-05-14,66.04,66.04,65.63,65.95,338039,56.7356799019981,56.7356799019981,56.3834444574218,56.6583599263594,393475.421437821,0.0,1.0
2021-05-17,66.04,66.6,65.6538,66.52,169464,56.7356799019981,57.2167819726389,56.4038912954241,57.1480531054045,197255.106122485,0.0,1.0
2021-05-18,66.33,66.6699,66.33,66.63,51359,56.9848220457228,57.276833820385,56.9848220457228,57.2425552978518,59781.5760004764,0.0,1.0
2021-05-19,65.54,65.79,65.06,65.47,149419,56.3061244817831,56.5209021918906,55.8937512783767,56.245986722953,173922.84320986,0.0,1.0
2021-05-20,66.26,66.35,65.92,65.93,47779,56.9246842868927,57.0020042625314,56.6325866011465,56.6411777095508,55614.4769120653,0.0,1.0
2021-05-21,66.245,66.41,66.0,66.36,73643,56.9117976242863,57.0535509129572,56.7013154683809,57.0105953709357,85720.0218345972,0.0,1.0
2021-05-24,66.67,66.73,66.34,66.46,58790,57.276919731469,57.3284663818948,56.9934131541271,57.0965064549787,68431.2165943264,0.0,1.0
2021-05-25,66.35,66.88,66.3,66.65,80859,57.0020042625314,57.4573330079593,56.9590487205099,57.2597375146605,94119.4036843108,0.0,1.0
2021-05-26,66.29,66.46,66.1677,66.32,71965,56.9504576121056,57.0965064549787,56.845388356321,56.9762309373185,83766.8396361745,0.0,1.0
2021-05-27,66.625,66.625,66.3666,66.42,142859,57.2382597436497,57.2382597436497,57.0162655024826,57.0621420213615,166287.041528302,0.0,1.0
2021-05-28,66.85,66.986,66.72,66.72,60445,57.4315596827464,57.5483987570449,57.3198752734905,57.3198752734905,70357.6269270974,0.0,1.0
2021-06-01,67.36,67.5689,67.31,67.48,99607,57.8697062113658,58.0491744659316,57.8267506693443,57.9727995122174,115941.966173007,0.0,1.0
2021-06-02,67.57,67.65,67.34,67.45,144394,58.0501194878561,58.1188483550905,57.8525239945572,57.9470261870045,168073.77256202,0.0,1.0
2021-06-03,67.07,67.23,66.91,67.23,59541,57.620564067641,57.7580218021099,57.4831063331722,57.7580218021099,69305.3762075657,0.0,1.0
2021-06-04,67.76,67.81,67.6301,67.67,132893,58.2133505475378,58.2563060895593,58.1017520493659,58.1360305718991,154686.67574196,0.0,1.0
2021-06-07,67.81,67.87,67.665,67.87,100623,58.2563060895593,58.3078527399851,58.1317350176969,58.3078527399851,117124.584238321,0.0,1.0
2021-06-08,67.74,67.85,67.5301,67.72,98777,58.1961683307292,58.2906705231765,58.0158409653229,58.1789861139206,114975.851021224,0.0,1.0
2021-06-09,67.25,67.48,67.21,67.48,81466,57.7752040189185,57.9727995122174,57.7408395853012,57.9727995122174,94825.9481386866,0.0,1.0
2021-06-10,67.35,67.4494,67.2,67.21,38954,57.8611151029614,57.9465107205002,57.732248476897,57.7408395853012,45342.2284608843,0.0,1.0
2021-06-11,67.4,67.49,67.2857,67.39,89885,57.904070644983,57.9813906206217,57.8058742759218,57.8954795365787,104625.614961405,0.0,1.0
2021-06-14,67.4,67.57,67.3,67.5,63728,57.904070644983,58.0501194878561,57.81815956094,57.989981729026,74179.0197503525,0.0,1.0
2021-06-15,67.2,67.269,67.04,67.25,57369,57.732248476897,57.7915271248866,57.5947907424282,57.7752040189185,66777.1808947083,0.0,1.0
2021-06-16,66.65,67.25,66.485,67.14,138034,57.2597375146605,57.7752040189185,57.1179842259895,57.6807018264712,160670.769712217,0.0,1.0
2021-06-17,65.76,66.35,65.513,66.35,204791,56.4951288666777,57.0020042625314,56.2829284890915,57.0020042625314,238375.527769496,0.0,1.0
2021-06-18,64.39,64.89,64.345,64.89,131094,55.3181470152886,55.7477024355036,55.2794870274693,55.7477024355036,152592.650250325,0.0,1.0
2021-06-21,65.5,65.56,64.67,64.67,50727,56.2717600481659,56.3233066985917,55.558698050609,55.558698050609,59045.9316921312,0.0,1.0
2021-06-22,64.94,65.15,64.485,64.64,58391,56.3240798983481,56.5062181302338,55.9294470625959,56.0638824242258,67323.097809028,0.6209,1.0
2021-06-23,64.7,65.02,64.63,64.82,67221,56.1159219190503,56.3934658914474,56.0552091750884,56.2200009086992,77503.8269223111,0.0,1.0
2021-06-24,65.12,65.22,64.993,65.03,83010,56.4801983828215,56.5669308741956,56.3700481187764,56.4021391405848,95708.0774284979,0.0,1.0
2021-06-25,65.44,65.5,65.29,65.43,97171,56.7577423552187,56.8097818500431,56.6276436181575,56.7490691060813,112035.29203475,0.0,1.0
2021-06-28,64.91,65.3,64.835,65.3,50407,56.2980601509359,56.6363168672949,56.2330107824053,56.6363168672949,58117.7817002565,0.0,1.0
2021-06-29,64.895,65.0,64.845,64.88,80798,56.2850502772298,56.3761193931726,56.2416840315427,56.2720404035236,93157.7067831317,0.0,1.0
2021-06-30,64.73,64.77,64.4661,64.56,112637,56.1419416664625,56.1766346630121,55.9130546217262,55.9944964311265,129867.133084131,0.0,1.0
2021-07-01,64.87,64.98,64.78,64.97,393302,56.2633671543862,56.3587728948978,56.1853079121495,56.3500996457604,453465.585697905,0.0,1.0
2021-07-02,65.45,65.45,65.08,65.2,205473,56.7664156043561,56.7664156043561,56.4455053862719,56.5495843759208,236904.298198599,0.0,1.0
2021-07-06,64.97,65.6,64.68,65.5,97250,56.3500996457604,56.8965143414173,56.0985754207754,56.8097818500431,112126.376700655,0.0,1.0
2021-07-07,64.99,65.23,64.66,64.99,58132,56.3674461440352,56.5756041233331,56.0812289225006,56.3674461440352,67024.4784613111,0.0,1.0
2021-07-08,63.96,64.42,63.72,64.42,110891,55.4741014828818,55.8730709432027,55.265943503584,55.8730709432027,127854.046670564,0.0,1.0
2021-07-09,65.27,65.349,64.73,64.73,43046,56.6102971198827,56.6788157880682,56.1419416664625,56.1419416664625,49630.7661846418,0.0,1.0
2021-07-12,65.27,65.35,64.9314,65.07,53681,56.6102971198827,56.679683112982,56.3166209040899,56.4368321371345,61892.6069683073,0.0,1.0
2021-07-13,65.08,65.58,64.99,65.2,287046,56.4455053862719,56.8791678431424,56.3674461440352,56.5495843759208,330955.557083973,0.0,1.0
2021-07-14,65.18,65.5,65.15,65.39,237457,56.532237877646,56.8097818500431,56.5062181302338,56.7143761095316,273780.905215502,0.0,1.0
2021-07-15,64.57,64.94,64.3133,64.94,94143,56.0031696802639,56.3240798983481,55.7805273749066,56.3240798983481,108544.097498507,0.0,1.0
2021-07-16,63.97,64.57,63.845,64.53,78583,55.4827747320192,56.0031696802639,55.3743591178016,55.9684766837143,90603.8772264022,0.0,1.0
2021-07-19,62.22,62.88,61.793,62.88,69591,53.9649561329723,54.5373905760414,53.5946083948048,54.5373905760414,80236.3668994891,0.0,1.0
2021-07-20,62.77,62.88,61.95,61.99,71574,54.4419848355299,54.5373905760414,53.7307784062622,53.7654714028118,82522.7073107734,0.0,1.0
2021-07-21,64.04,64.06,63.35,63.35,305663,55.5434874759811,55.5608339742559,54.9450332854997,54.9450332854997,352420.408035501,0.0,1.0
2021-07-22,64.17,64.39,64.03,64.39,46088,55.6562397147675,55.8470511957905,55.5348142268437,55.8470511957905,53138.1023072474,0.0,1.0
2021-07-23,64.5,64.579,64.3145,64.55,48270,55.942456936302,56.0109756044876,55.781568164803,55.9858231819891,55653.8838389783,0.0,1.0
2021-07-26,65.04,65.09,64.5,64.57,45073,56.4108123897222,56.4541786354093,55.942456936302,56.0031696802639,51967.8372959244,0.0,1.0
2021-07-27,64.87,64.87,64.4801,64.81,66553,56.2633671543862,56.2633671543862,55.9251971705186,56.2113276595618,76733.6426587016,0.0,1.0
2021-07-28,65.13,65.3099,64.801,64.98,41980,56.4888716319589,56.644903383941,56.2035217353381,56.3587728948978,48401.699680139,0.0,1.0
2021-07-29,65.54,65.83,65.54,65.6,65443,56.8444748465928,57.0959990715777,56.8444748465928,56.8965143414173,75453.8454542005,0.0,1.0
2021-07-30,65.32,65.64,65.1952,65.47,68237,56.6536633655697,56.9312073379669,56.5454212163349,56.7837621026309,78675.2449040888,0.0,1.0
2021-08-02,65.68,66.1566,65.6104,65.99,41471,56.9659003345166,57.3792673884056,56.9055345205202,57.2347710577763,47814.8377187957,0.0,1.0
2021-08-03,66.16,66.269,65.68,66.07,47840,57.3822162931123,57.4767547087101,56.9659003345166,57.3041570508756,55158.1065435409,0.0,1.0
2021-08-04,65.73,66.1299,65.7,66.1,94171,57.0092665802036,57.3561098132087,56.9832468327914,57.3301767982878,108576.380671233,0.0,1.0
2021-08-05,65.87,66.03,65.75,65.75,55662,57.1306920681274,57.2694640543259,57.0266130784784,57.0266130784784,64176.6414386826,0.0,1.0
2021-08-06,65.63,65.82,65.5001,65.76,55771,56.9225340888295,57.0873258224403,56.8098685825345,57.0352863276158,64302.3152182237,0.0,1.0
2021-08-09,65.27,65.39,65.21,65.39,52410,56.6102971198827,56.7143761095316,56.5582576250582,56.7143761095316,60427.1815206309,0.0,1.0
2021-08-10,65.52,65.5545,65.207,65.21,52270,56.827128348318,56.857051057842,56.555655650317,56.5582576250582,60265.7656570001,0.0,1.0
2021-08-11,66.17,66.23,65.9,65.9,48839,57.3908895422497,57.4429290370742,57.1567118155396,57.1567118155396,56309.9240275919,0.0,1.0
2021-08-12,66.17,66.22,66.05,66.19,54923,57.3908895422497,57.4342557879367,57.2868105526008,57.4082360405245,63324.5962728031,0.0,1.0
2021-08-13,66.32,66.45,66.235,66.24,37884,57.5209882793109,57.6337405180972,57.4472656616429,57.4516022862116,43679.1326984846,0.0,1.0
2021-08-16,65.91,65.97,65.5078,65.97,94214,57.165385064677,57.2174245595015,56.8165469843703,57.2174245595015,108625.958400777,0.0,1.0
2021-08-17,64.93,65.17,64.6347,65.12,77593,56.3154066492107,56.5235646285086,56.059285602183,56.4801983828215,89462.4364764418,0.0,1.0
2021-08-18,64.8286,65.31,64.8286,64.99,99962,56.2274599029574,56.6449901164323,56.2274599029574,56.3674461440352,115253.232573274,0.0,1.0
2021-08-19,63.93,64.11,63.7,64.0,82786,55.4480817354696,55.604200219943,55.2485970053091,55.5087944794315,95449.8120466886,0.0,1.0
2021-08-20,63.85,63.85,63.33,63.38,40896,55.3786957423703,55.3786957423703,54.9276867872249,54.971053032912,47151.8797074551,0.0,1.0
2021-08-23,64.76,64.839,64.36,64.36,42004,56.1679614138747,56.2364800820603,55.8210314483783,55.8210314483783,48429.3709710472,0.0,1.0
2021-08-24,65.2,65.2844,64.89,64.89,42119,56.5495843759208,56.6227865986406,56.2807136526611,56.2807136526611,48561.9625733153,0.0,1.0
2021-08-25,65.47,65.5399,65.13,65.23,44864,56.7837621026309,56.8443881141014,56.4888716319589,56.5756041233331,51726.8664709327,0.0,1.0
2021-08-26,64.99,65.47,64.87,65.47,251973,56.3674461440352,56.7837621026309,56.2633671543862,56.7837621026309,290517.424333103,0.0,1.0
2021-08-27,66.0,66.07,65.07,65.07,55686,57.2434443069137,57.3041570508756,56.4368321371345,56.4368321371345,64204.3127295908,0.0,1.0
2021-08-30,66.2,66.2846,66.12,66.22,49208,57.4169092896619,57.4902849773644,57.3475232965626,57.4342557879367,56735.3701253045,0.0,1.0
2021-08-31,66.27,66.43,66.1801,66.34,62356,57.4776220336238,57.6163940198224,57.3996495238785,57.5383347775857,71894.6256611422,0.0,1.0
2021-09-01,66.7,66.9285,66.58,66.58,67322,57.8505717465325,58.0487554893223,57.7464927568835,57.7464927568835,77620.2769382162,0.0,1.0
2021-09-02,67.01,67.2,66.94,66.94,58714,58.1194424697922,58.284234203403,58.0587297258304,58.0587297258304,67695.5072658333,0.0,1.0
2021-09-03,67.58,67.7263,67.26,67.26,53492,58.6138176706247,58.740707305505,58.3362736982275,58.3362736982275,61674.6955524058,0.0,1.0
2021-09-07,67.3,67.6399,67.28,67.44,122582,58.3709666947772,58.6657704329578,58.3536201965023,58.4923921827009,141333.424254188,0.0,1.0
2021-09-08,66.7,67.1651,66.665,67.11,52465,57.8505717465325,58.2539645639135,57.8202153745516,58.2061749611663,60490.5948956287,0.0,1.0
2021-09-09,66.9,67.08,66.6,66.71,73664,58.0240367292807,58.1801552137541,57.7638392551584,57.8592449956699,84932.4155606899,0.0,1.0
2021-09-10,66.7,67.35,66.66,67.26,60984,57.8505717465325,58.4143329404642,57.8158787499828,58.3362736982275,70312.7501975607,0.0,1.0
2021-09-13,67.43,67.45,67.1608,67.27,52497,58.4837189335635,58.5010654318383,58.2502350667844,58.3449469473649,60527.4899501729,0.0,1.0
2021-09-14,67.0,67.68,66.9001,67.68,60258,58.1107692206548,58.7005501619988,58.0241234617721,58.7005501619988,69475.6936475897,0.0,1.0
2021-09-15,67.23,67.32,66.86,67.05,64153,58.3102539508153,58.388313193052,57.9893437327311,58.1541354663419,73966.5135678884,0.0,1.0
2021-09-16,67.15,67.18,66.7245,66.93,61872,58.240867957716,58.2668877051282,57.8718212069192,58.050056476693,71336.5879611615,0.0,1.0
2021-09-17,66.35,66.799,66.1301,66.67,64722,57.5470080267231,57.9364369129929,57.3562832781914,57.8245519991203,74622.553756502,0.0,1.0
2021-09-20,64.88,65.01,64.3501,64.85,70373,56.2720404035236,56.38479264231,55.8124449317322,56.2460206561114,81137.9897949125,0.0,1.0
2021-09-21,65.16,65.48,65.05,65.39,78913,56.5148913793712,56.7924353517683,56.4194856388596,56.7143761095316,90984.3574763889,0.0,1.0
2021-09-22,65.76,66.229,65.39,65.39,201603,57.0352863276158,57.4420617121604,56.7143761095316,56.7143761095316,232442.302539663,0.0,1.0
2021-09-23,66.56,66.6799,66.25,66.25,66496,57.7291462586087,57.8331385157663,57.460275535349,57.460275535349,76667.9233427948,0.0,1.0
2021-09-24,66.23,66.2892,65.91,65.91,56960,57.4429290370742,57.4942746719676,57.165385064677,57.165385064677,65673.1970886307,0.0,1.0
2021-09-27,66.29,66.379,66.0207,66.03,89577,57.4949685318986,57.5721604492216,57.2613979326281,57.2694640543259,103279.634403235,0.0,1.0
2021-09-28,65.09,65.51,64.88,65.51,104431,56.4541786354093,56.8184550991806,56.2720404035236,56.8184550991806,120405.857534459,0.0,1.0
2021-09-29,64.65,65.04,64.65,65.04,68180,56.0725556733632,56.4108123897222,56.0725556733632,56.4108123897222,78609.5255881819,0.0,1.0
2021-09-30,64.61,65.05,64.5,64.79,59705,56.0378626768136,56.4194856388596,55.942456936302,56.193981161287,68838.1009862481,0.0,1.0
2021-10-01,65.01,65.1505,64.435,64.71,58952,56.38479264231,56.5066517926906,55.8860808169089,56.1245951681877,67969.9142340056,0.0,1.0
2021-10-04,64.26,64.8325,64.01,64.68,90901,55.7342989570042,56.2308424701209,55.5174677285689,56.0985754207754,104806.167285,0.0,1.0
2021-10-05,64.61,64.8088,64.2,64.25,72199,56.0378626768136,56.2102868696653,55.6822594621797,55.7256257078667,83243.3138448393,0.0,1.0
2021-10-06,64.31,64.31,63.48,63.93,88765,55.7776652026912,55.7776652026912,55.0577855242861,55.4480817354696,102343.422394177,0.0,1.0
2021-10-07,64.72,65.0099,64.43,64.43,40755,56.1332684173251,56.3847059098186,55.8817441923402,55.8817441923402,46989.3108733698,0.0,1.0
2021-10-08,64.7419,65.01,64.64,64.86,49602,56.152262832936,56.38479264231,56.0638824242258,56.2546939052488,57189.6404843796,0.0,1.0
2021-10-11,64.61,65.15,64.57,64.83,71977,56.0378626768136,56.5062181302338,56.0031696802639,56.2286741578366,82987.3544039391,0.0,1.0
2021-10-12,64.88,65.0799,64.6901,64.83,63692,56.2720404035236,56.4454186537805,56.1073354024042,56.2286741578366,73434.9941883615,0.0,1.0
2021-10-13,65.47,65.54,64.93,65.1,39688,56.7837621026309,56.8444748465928,56.3154066492107,56.4628518845467,45759.0913984125,0.0,1.0
2021-10-14,66.14,66.18,65.855,65.94,55775,57.3648697948375,57.3995627913871,57.1176821944212,57.1914048120892,64306.9271000417,0.0,1.0
2021-10-15,66.61,66.73,66.4845,66.61,178085,57.7725125042958,57.8765914939447,57.6636632276213,57.7725125042958,205326.743390604,0.0,1.0
2021-10-18,66.61,66.7705,66.3819,66.45,77530,57.7725125042958,57.9117181529512,57.5746756914714,57.6337405180972,89389.7993378079,0.0,1.0
2021-10-19,66.94,67.089,66.9,66.97,74960,58.0587297258304,58.1879611379778,58.0240367292807,58.0847494732426,86426.6652697288,0.0,1.0
2021-10-20,67.03,67.1,66.585,66.71,74205,58.1367889680671,58.1975017120289,57.7508293814522,57.8592449956699,85556.1725765772,0.0,1.0
2021-10-21,66.5,66.729,66.404,66.63,61989,57.6771067637843,57.875724169031,57.5938435720651,57.7898590025706,71471.4855043386,0.0,1.0
2021-10-22,66.79,66.99,66.55,66.59,51283,57.9286309887692,58.1020959715174,57.7204730094713,57.755166006021,59127.7838184032,0.0,1.0
2021-10-25,66.89,67.059,66.69,66.8,57124,58.0153634801433,58.1619413905655,57.8418984973951,57.9373042379066,65862.2842431696,0.0,1.0
2021-10-26,66.85,67.1799,66.8266,67.11,56942,57.9806704835936,58.2668009726369,57.9603750806121,58.2061749611663,65652.4436204497,0.0,1.0
2021-10-27,66.31,66.728,66.31,66.63,72098,57.5123150301735,57.8748568441172,57.5123150301735,57.7898590025706,83126.8638289342,0.0,1.0
2021-10-28,66.76,66.76,66.3,66.33,46514,57.902611241357,57.902611241357,57.503641781036,57.5296615284483,53629.2677208667,0.0,1.0
2021-10-29,66.31,66.34,66.01,66.33,85087,57.5123150301735,57.5383347775857,57.2521175560511,57.5296615284483,98102.7970625056,0.0,1.0
2021-11-01,66.99,67.049,66.7341,66.75,53223,58.1020959715174,58.1532681414281,57.8801475260911,57.8939379922195,61364.5465001438,0.0,1.0
2021-11-02,66.47,66.6,66.42,66.58,289898,57.651087016372,57.7638392551584,57.607720770685,57.7464927568835,334243.828820223,0.0,1.0
2021-11-03,67.08,67.1,66.43,66.44,146152,58.1801552137541,58.1975017120289,57.6163940198224,57.6250672689598,168508.937866881,0.0,1.0
2021-11-04,67.05,67.12,66.81,67.12,71973,58.1541354663419,58.2148482103038,57.945977487044,58.2148482103038,82982.7425221211,0.0,1.0
2021-11-05,67.06,67.06,66.65,66.88,121552,58.1628087154793,58.1628087154793,57.8072055008454,58.0066902310059,140145.864686047,0.0,1.0
2021-11-08,67.38,67.39,67.15,67.15,106759,58.4403526878764,58.4490259370139,58.240867957716,58.240867957716,123089.972752548,0.0,1.0
2021-11-09,67.02,67.3199,66.81,67.18,72652,58.1281157189296,58.3882264605606,57.945977487044,58.2668877051282,83765.6094607304,0.0,1.0
2021-11-10,66.12,66.9295,66.03,66.85,75004,57.3475232965626,58.0496228142361,57.2694640543259,57.9806704835936,86477.3959697272,0.0,1.0
2021-11-11,66.41,66.56,66.29,66.39,59672,57.5990475215476,57.7291462586087,57.4949685318986,57.5817010232727,68800.0529612495,0.0,1.0
2021-11-12,66.7,66.7499,66.52,66.52,75350,57.8505717465325,57.8938512597282,57.6944532620591,57.6944532620591,86876.323746986,0.0,1.0
2021-11-15,66.44,66.74,66.44,66.74,54882,57.6250672689598,57.8852647430821,57.6250672689598,57.8852647430821,63277.3244841684,0.0,1.0
2021-11-16,66.01,66.299,66.01,66.29,80563,57.2521175560511,57.5027744561223,57.2521175560511,57.4949685318986,92886.758726323,0.0,1.0
2021-11-17,65.7757,65.89,65.6519,65.82,84769,57.0489033287616,57.1480385664022,56.9415285044404,57.0873258224403,97736.1524579729,0.0,1.0
2021-11-18,65.84,65.89,65.48,65.72,70454,57.1046723207151,57.1480385664022,56.7924353517683,57.0005933310662,81231.3804017274,0.0,1.0
2021-11-19,65.15,65.36,65.09,65.36,111450,56.5062181302338,56.6883563621194,56.4541786354093,56.6883563621194,128498.557154633,0.0,1.0
2021-11-22,64.92,65.4599,64.92,65.19,114427,56.3067334000733,56.7750021210021,56.3067334000733,56.5409111267834,131930.950197696,0.0,1.0
2021-11-23,64.78,64.97,64.455,64.79,76431,56.1853079121495,56.3500996457604,55.9034273151837,56.193981161287,88122.6848083065,0.0,1.0
2021-11-24,64.36,64.36,63.9,64.0,103981,55.8210314483783,55.8210314483783,55.4220619880574,55.5087944794315,119887.020829932,0.0,1.0
2021-11-26,62.44,63.01,62.1,63.01,201566,54.1557676139953,54.6501428148278,53.8608771433233,54.6501428148278,232399.642632847,0.0,1.0
2021-11-29,62.72,62.95,62.43,62.95,170363,54.3986185898428,54.5981033200033,54.1470943648579,54.5981033200033,196423.505540913,0.0,1.0
2021-11-30,62.06,62.6357,61.4601,62.62,109736,53.8261841467737,54.3255030996145,53.3058759310204,54.3118860984687,126522.365795611,0.0,1.0
2021-12-01,61.68,63.31,61.6645,63.1,581713,53.4966006795521,54.9103402889501,53.4831571433891,54.7282020570645,670697.902001732,0.0,1.0
2021-12-02,62.49,62.72,61.925,62.05,138881,54.1991338596824,54.3986185898428,53.7090952834186,53.8175108976363,160125.689692172,0.0,1.0
2021-12-03,62.43,62.96,62.0429,62.84,129476,54.1470943648579,54.6067765691407,53.8113528907487,54.5026975794918,149282.002567548,0.0,1.0
2021-12-06,62.93,63.11,62.42,62.7,120949,54.5807568217285,54.7368753062019,54.1384211157205,54.381272091568,139450.62350198,0.0,1.0
2021-12-07,64.31,64.4085,63.85,63.85,199289,55.7776652026912,55.8630967066947,55.3786957423703,55.3786957423703,229774.328907938,0.0,1.0
2021-12-08,64.35,64.49,64.1885,64.26,164909,55.8123581992409,55.9337836871646,55.6722852256717,55.7342989570042,190135.20468204,0.0,1.0
2021-12-09,63.78,63.93,63.68,63.93,88006,55.3179829984084,55.4480817354696,55.2312505070343,55.4480817354696,101468.317819207,0.0,1.0
2021-12-10,63.99,64.19,63.6617,64.07,104487,55.5001212302941,55.6735862130423,55.2153784611129,55.5695072233933,120470.423879911,0.0,1.0
2021-12-13,63.02,63.52,62.98,63.52,148078,54.6588160639652,55.0924785208357,54.6241230674155,55.0924785208357,170729.558962259,0.0,1.0
2021-12-14,62.69,63.06,62.4301,62.73,216877,54.3725988424306,54.6935090605148,54.1471810973493,54.4072918389802,250052.77326178,0.0,1.0
2021-12-15,63.26,63.3685,62.355,62.76,266391,54.866974043263,54.961078796404,54.0820449963273,54.4333115863925,307140.952346163,0.0,1.0
2021-12-16,62.54,62.9,62.2802,62.8,112511,55.0433011982266,55.3601478312832,54.8146435447041,55.2721348776564,127834.591800005,0.9233,1.0
2021-12-17,61.91,62.36,61.9001,62.25,127981,54.4888195903775,54.8848778816983,54.4801063079685,54.7880636327088,145411.549920953,0.0,1.0
2021-12-20,61.47,61.47,60.9684,61.23,224527,54.1015625944194,54.1015625944194,53.6600896190272,53.890331505715,255106.766387994,0.0,1.0
2021-12-21,62.24,62.24,61.79,61.86,207502,54.7792623373461,54.7792623373461,54.3832040460253,54.4448131135641,235763.022883847,0.0,1.0
2021-12-22,63.03,63.11,62.36,62.42,172052,55.4745646709981,55.5449750338996,54.8848778816983,54.9376856538744,195484.860932481,0.0,1.0
2021-12-23,63.53,63.566,63.17,63.17,109360,55.9146294391323,55.946314102438,55.5977828060757,55.5977828060757,124254.436981704,0.0,1.0
2021-12-27,64.11,64.2086,63.57,63.62,147603,56.425104570168,56.5118853424441,55.9498346205831,55.9938410973965,167705.995444499,0.0,1.0
2021-12-28,64.26,64.38,64.1,64.17,159328,56.5571240006083,56.6627395449605,56.4163032748053,56.4779123423441,181027.89809273,0.0,1.0
2021-12-29,64.46,64.55,64.2618,64.35,157090,56.733149907862,56.8123615661261,56.5587082337736,56.6363356588724,178485.09057659,0.0,1.0
2021-12-30,64.35,64.67,64.34,64.43,152454,56.6363356588724,56.9179771104783,56.6275343635098,56.7067460217739,173217.684122245,0.0,1.0
2021-12-31,64.55,64.79,64.3701,64.47,196729,56.8123615661261,57.0235926548306,56.6540262625514,56.7419512032247,223522.779196906,0.0,1.0
2022-01-03,64.91,65.15,64.6311,64.92,262649,57.1292081991827,57.3404392878872,56.8837400715175,57.1380094945454,298420.845087853,0.0,1.0
2022-01-04,65.37,65.59,65.2262,65.39,284754,57.5340677858662,57.7276962838453,57.4075051585508,57.5516703765916,323536.466242576,0.0,1.0
2022-01-05,64.97,65.97,64.97,65.72,146274,57.1820159713589,58.0621455076273,57.1820159713589,57.8421131235602,166195.990444968,0.0,1.0
2022-01-06,64.77,65.0967,64.6,64.86,156606,57.0059900641052,57.2935283836041,56.8563680429395,57.0852017223693,177935.171524842,0.0,1.0
2022-01-07,65.01,65.09,64.52,64.72,158101,57.2172211528096,57.2876315157111,56.7859576800381,56.9619835872918,179633.785124766,0.0,1.0
2022-01-10,64.36,64.36,63.77,64.29,194178,56.6451369542351,56.6451369542351,56.1258605278368,56.5835278866963,220624.342211351,0.0,1.0
2022-01-11,65.28,65.28,64.38,64.52,123952,57.4548561276021,57.4548561276021,56.6627395449605,56.7859576800381,140833.814674069,0.0,1.0
2022-01-12,66.21,66.26,65.8418,65.86,627928,58.2733765963317,58.3173830731451,57.9493129010777,57.9653312586377,713449.525466783,0.0,1.0
2022-01-13,65.99,66.64,65.9,66.55,187988,58.0797480983526,58.6518322969271,58.0005364400885,58.5726206386629,213591.286570196,0.0,1.0
2022-01-14,65.82,65.87,65.4,65.68,154895,57.930126077187,57.9741325540004,57.5604716719543,57.8069079421094,175991.13950513,0.0,1.0
2022-01-18,64.76,65.05,64.5101,64.91,172963,56.9971887687425,57.2524263342603,56.777244397629,57.1292081991827,196519.935841866,0.0,1.0
2022-01-19,64.71,65.06,64.5401,65.01,172355,56.9531822919291,57.261227629623,56.8036482837171,57.2172211528096,195829.128438017,0.0,1.0
2022-01-20,63.97,65.05,63.92,64.74,126464,56.3018864350904,57.2524263342603,56.257879958277,56.9795861780171,143687.940000496,0.0,1.0
2022-01-21,63.03,63.79,62.96,63.72,234494,55.4745646709981,56.1434631185621,55.4129556034593,56.0818540510233,266431.235786281,0.0,1.0
2022-01-24,62.03,62.03,60.3997,61.57,340274,54.5944351347297,54.5944351347297,53.1595599517513,54.1895755480462,386618.089699272,0.0,1.0
2022-01-25,62.04,62.35,60.79,61.37,255021,54.6032364300924,54.8760765863356,53.5030745097569,54.0135496407926,289753.939040885,0.0,1.0
2022-01-26,61.6,62.6999,61.26,62.61,246087,54.2159794341343,55.1840339110759,53.916735391803,55.1049102657654,279603.160511308,0.0,1.0
2022-01-27,61.22,62.05,61.0987,61.67,329681,53.8815302103523,54.6120377254551,53.774770497603,54.2775885016731,374582.361362154,0.0,1.0
2022-01-28,61.38,61.44,60.6939,61.06,183582,54.0223509361553,54.0751587083314,53.4184940613215,53.7407094845494,208585.205285069,0.0,1.0
2022-01-31,62.47,62.5,61.59,61.61,239116,54.9816921306878,55.0080960167759,54.2071781387716,54.224780729497,271682.735491196,0.0,1.0
2022-02-01,63.13,63.18,62.42,62.78,165479,55.562577624625,55.6065841014384,54.9376856538744,55.254532286931,188016.642074757,0.0,1.0
2022-02-02,63.82,63.97,63.535,63.91,152648,56.1698670046502,56.3018864350904,55.9190300868137,56.2490786629143,173438.106221499,0.0,1.0
2022-02-03,63.31,63.7692,63.2201,63.5,123859,55.7210009411533,56.1251564242077,55.6418772958428,55.8882255530443,140728.148409993,0.0,1.0
2022-02-04,63.28,63.53,62.81,63.0,142741,55.6945970550652,55.9146294391323,55.2809361730191,55.4481607849101,162181.808606487,0.0,1.0
2022-02-07,63.43,63.7388,63.26,63.36,118385,55.8266164855055,56.0984004863052,55.6769944643399,55.7650074179667,134508.609382581,0.0,1.0
2022-02-08,63.72,63.75,63.19,63.37,108797,56.0818540510233,56.1082579371114,55.6153853968011,55.7738087133294,123614.758415311,0.0,1.0
2022-02-09,64.81,64.85,64.55,64.6,176752,57.0411952455559,57.0764004270066,56.8123615661261,56.8563680429395,200824.983955652,0.0,1.0
2022-02-10,64.26,65.11,64.01,64.07,218830,56.5571240006083,57.3052341064364,56.3370916165412,56.3898993887173,248633.855566078,0.0,1.0
2022-02-11,63.83,64.57,63.6601,64.16,237732,56.1786683000129,56.8299641568515,56.0291342918009,56.4691110469814,270110.239690329,0.0,1.0
2022-02-14,63.34,63.48,62.92,63.42,250711,55.7474048272413,55.8706229623189,55.3777504220086,55.8178151901428,284856.932608998,0.0,1.0
2022-02-15,64.48,64.5,63.8,63.99,646305,56.7507524985873,56.7683550893127,56.1522644139248,56.3194890258158,734329.406487383,0.0,1.0
2022-02-16,64.84,64.9661,64.32,64.32,149814,57.067599131644,57.1785834661674,56.6099317727844,56.6099317727844,170218.125658166,0.0,1.0
2022-02-17,63.87,64.317,63.7,64.24,150248,56.2138734814636,56.6072913841756,56.064251460298,56.5395214098829,170711.234890518,0.0,1.0
2022-02-18,63.3,63.81,63.1829,63.73,269406,55.7121996457906,56.1610657092875,55.6091364770936,56.090655346386,306098.124080952,0.0,1.0
2022-02-22,62.56,63.06,62.1171,62.79,175521,55.060903788952,55.5009685570862,54.6710944173387,55.2633335822937,199426.326202137,0.0,1.0
2022-02-23,62.03,63.04,61.95,62.97,198687,54.5944351347297,55.4833659663608,54.5240247718283,55.421756898822,225747.451724432,0.0,1.0
2022-02-24,60.97,61.15,59.91,60.01,333882,53.6614978262852,53.8199211428135,52.7285605178407,52.8165734714675,379355.522387759,0.0,1.0
2022-02-25,62.58,62.58,61.5,61.5,191942,55.0785063796773,55.0785063796773,54.1279664805075,54.1279664805075,218083.807087987,0.0,1.0
2022-02-28,62.29,62.77,62.0,62.04,213577,54.8232688141595,55.2457309915684,54.5680312486417,54.6032364300924,242665.415940393,0.0,1.0
2022-03-01,61.12,62.21,60.69,62.07,191677,53.7935172567255,54.752858451258,53.41506155613,54.6296403161805,217782.715045191,0.0,1.0
2022-03-02,61.7,61.889,61.23,61.43,334593,54.3039923877611,54.4703368701159,53.890331505715,54.0663574129687,380163.358019562,0.0,1.0
2022-03-03,60.82,61.64,60.5401,61.64,161971,53.5294783958449,54.251184615585,53.2831301386434,54.251184615585,184030.865145973,0.0,1.0
2022-03-04,59.495,59.57,59.0,59.37,305870,52.3633067602893,52.4293164755094,51.9276426398364,52.2532905682557,347528.389169658,0.0,1.0
2022-03-07,57.89,59.33,57.68,59.33,380543,50.9506988545785,52.218085386805,50.7658716519621,52.218085386805,432371.58204397,0.0,1.0
2022-03-08,58.09,59.16,57.83,58.26,1127658,51.1267247618322,52.0684633656394,50.8978910824024,51.2763467829978,1281240.94639644,0.0,1.0
2022-03-09,59.93,60.22,59.15,59.69,334237,52.7461631085661,53.0014006740839,52.0596620702767,52.5349320198616,379758.872105466,0.0,1.0
2022-03-10,59.77,60.088,59.53,59.54,150921,52.6053423827631,52.8852235752965,52.3941112940587,52.4029125894214,171475.895059581,0.0,1.0
2022-03-11,59.82,60.72,59.6601,60.72,140084,52.6493488595765,53.4414654422181,52.5086161467272,53.4414654422181,159162.934803813,0.0,1.0
2022-03-14,60.01,60.749,59.8813,60.54,178244,52.8165734714675,53.4669891987699,52.7033008001498,53.2830421256898,202520.188966412,0.0,1.0
2022-03-15,60.13,60.1699,59.56,59.87,201159,52.9221890158197,52.9573061843168,52.4205151801467,52.6933553363899,228556.129195342,0.0,1.0
2022-03-16,61.76,61.8445,60.61,61.08,236062,54.3568001599373,54.4311711057519,53.3446511932286,53.7583120752747,268212.791722522,0.0,1.0
2022-03-17,62.23,62.53,61.73,61.73,152221,54.7704610419834,55.0344999028639,54.3303962738492,54.3303962738492,172952.950363862,0.0,1.0
2022-03-18,62.78,62.93,62.0363,62.04,113425,55.254532286931,55.3865517173713,54.5999799508082,54.6032364300924,128873.075298553,0.0,1.0
2022-03-21,62.96,63.2193,62.695,62.84,293491,55.4129556034593,55.6411731922137,55.1797212763482,55.3073400591071,333463.414083735,0.0,1.0
2022-03-22,63.55,63.62,63.2501,63.44,114809,55.9322320298577,55.9938410973965,55.6682811819308,55.8354177808682,130445.571099419,0.0,1.0
2022-03-23,62.9,63.0881,62.8,62.8,96611,55.3601478312832,55.5257001970553,55.2721348776564,55.2721348776564,109769.069232255,0.0,1.0
2022-03-24,63.06,63.2,62.74,63.05,120566,55.5009685570862,55.6241866921638,55.2193271054803,55.4921672617235,136986.65370461,0.0,1.0
2022-03-25,63.55,63.59,63.09,63.11,105029,55.9322320298577,55.9674372113085,55.5273724431742,55.5449750338996,119333.570425671,0.0,1.0
2022-03-28,62.93,63.0,62.62,63.0,241114,55.3865517173713,55.4481607849101,55.1137115611281,55.4481607849101,273952.855874237,0.0,1.0
2022-03-29,63.92,63.98,63.45,63.74,116498,56.257879958277,56.3106877304531,55.8442190762309,56.0994566417487,132364.606798597,0.0,1.0
2022-03-30,63.45,63.8521,63.313,63.73,467760,55.8442190762309,56.1981191627644,55.7236413297621,56.090655346386,531467.22240821,0.0,1.0
2022-03-31,62.58,63.3495,62.53,63.22,141364,55.0785063796773,55.7557660578359,55.0344999028639,55.6417892828891,160617.266180337,0.0,1.0
2022-04-01,63.18,63.26,62.78,62.99,110909,55.6065841014384,55.6769944643399,55.254532286931,55.4393594895474,126014.405186575,0.0,1.0
2022-04-04,63.48,63.58,63.29,63.29,109515,55.8706229623189,55.9586359159458,55.7033983504279,55.7033983504279,124430.54742183,0.0,1.0
2022-04-05,62.66,63.55,62.49,63.33,113032,55.1489167425788,55.9322320298577,54.9992947214132,55.7386035318787,128426.550118105,0.0,1.0
2022-04-06,61.65,61.84,61.25,61.76,120133,54.2599859109477,54.4272105228387,53.9079340964404,54.3568001599373,136494.680668645,0.0,1.0
2022-04-07,61.6,61.83,61.17,61.46,80932,54.2159794341343,54.418409227476,53.8375237335389,54.0927612990567,91954.6460662333,0.0,1.0
2022-04-08,61.94,62.04,61.418,61.46,75449,54.5152234764656,54.6032364300924,54.0557958585335,54.0927612990567,85724.8812713293,0.0,1.0
2022-04-11,61.25,61.72,61.25,61.63,146310,53.9079340964404,54.3215949784865,53.9079340964404,54.2423833202224,166236.893514933,0.0,1.0
2022-04-12,61.31,61.85,61.156,61.62,98507,53.9607418686165,54.4360118182014,53.8252019200311,54.2335820248597,111923.29758373,0.0,1.0
2022-04-13,62.17,62.21,61.34,61.34,94948,54.7176532698073,54.752858451258,53.9871457547045,53.9871457547045,107879.574639163,0.0,1.0
2022-04-14,62.15,62.52,62.08,62.29,106193,54.7000506790819,55.0256986075012,54.6384416115431,54.8232688141595,120656.103021197,0.0,1.0
2022-04-18,62.06,62.365,61.9001,61.92,116216,54.6208390208178,54.8892785293796,54.4801063079685,54.4976208857402,132044.199417207,0.0,1.0
2022-04-19,62.34,62.34,61.895,61.92,133881,54.8672752909729,54.8672752909729,54.4756176473335,54.4976208857402,152115.108609615,0.0,1.0
2022-04-20,63.01,63.0999,62.7,62.86,120176,55.4569620802728,55.5360857255833,55.1841219240296,55.3249426498325,136543.537113325,0.0,1.0
2022-04-21,62.24,63.51,62.1311,63.51,166212,54.7792623373461,55.897026848407,54.6834162308465,55.897026848407,188849.474027094,0.0,1.0
2022-04-22,60.94,61.91,60.91,61.91,199672,53.6350939401972,54.4888195903775,53.6086900541091,54.4888195903775,226866.605166521,0.0,1.0
2022-04-25,60.1,60.23,59.25,59.99,200454,52.8957851297317,53.0102019694466,52.1476750239035,52.7989708807422,227755.110741866,0.0,1.0
2022-04-26,58.56,59.7,58.56,59.66,212263,51.5403856438783,52.5437333152243,51.5403856438783,52.5085281337736,241172.453886681,0.0,1.0
2022-04-27,58.76,59.1374,58.43,58.75,332571,51.716411551132,52.0485724381197,51.4259688041634,51.7076102557693,377865.96892321,0.0,1.0
2022-04-28,59.75,59.97,58.89,59.42,354707,52.5877397920377,52.7813682900168,51.8308283908469,52.2972970450692,403016.812165959,0.0,1.0
2022-04-29,59.3,60.48,59.2001,60.07,195456,52.1916815007169,53.2302343535137,52.1037565600437,52.8693812436436,222076.401195098,0.0,1.0
2022-05-02,58.97,59.26,58.37,59.0,168659,51.9012387537484,52.1564763192662,51.3731610319873,51.9276426398364,191629.746588307,0.0,1.0
2022-05-03,59.63,59.81,59.34,59.41,256340,52.4821242476855,52.6405475642138,52.2268866821677,52.2884957497065,291252.582076536,0.0,1.0
2022-05-04,60.54,60.72,59.005,59.45,149278,53.2830421256898,53.4414654422181,51.9320432875178,52.3237009311572,169609.124394247,0.0,1.0
2022-05-05,58.58,59.87,58.0878,59.86,166881,51.5579882346037,52.6933553363899,51.1247884768524,52.6845540410273,189609.589410605,0.0,1.0
2022-05-06,58.15,58.4991,57.7685,58.36,225489,51.1795325340083,51.4867857551196,50.8437631159219,51.3643597366246,256199.787313162,0.0,1.0
2022-05-09,56.11,57.11,55.9121,57.11,331471,49.3840682800207,50.2641978162891,49.2098906447932,50.2641978162891,376616.152896511,0.0,1.0
2022-05-10,56.03,56.78,55.7016,56.74,275393,49.3136579171192,49.9737550693205,49.0246233774087,49.9385498878698,312900.531855362,0.0,1.0
2022-05-11,56.01,57.1348,55.9513,56.4,338408,49.2960553263939,50.2860250287886,49.2443917226149,49.6393058455386,384497.947239434,0.0,1.0
2022-05-12,55.7,56.255,55.2,55.7,367905,49.0232151701507,49.5116870627796,48.5831504020165,49.0232151701507,418012.332093579,0.0,1.0
2022-05-13,57.15,57.3151,56.45,56.45,259204,50.2994029977399,50.4447123841778,49.683312322352,49.683312322352,294506.648531507,0.0,1.0
2022-05-16,57.4,57.67,56.9,56.99,204304,50.519435381807,50.7570703565994,50.0793706136728,50.1585822719369,232129.466835315,0.0,1.0
2022-05-17,58.75,58.84,58.2813,58.48,182130,51.7076102557693,51.7868219140335,51.2950935421203,51.4699752809768,206935.448129826,0.0,1.0
2022-05-18,57.53,58.476,57.422,58.39,301026,50.6338522215219,51.4664547628318,50.5387982316049,51.3907636227127,342024.653866628,0.0,1.0
2022-05-19,58.2,58.5589,57.55,57.55,318954,51.2235390108217,51.5394175013884,50.6514548122472,50.6514548122472,362394.382709056,0.0,1.0
2022-05-20,58.43,58.856,57.782,58.84,232347,51.4259688041634,51.8009039866138,50.8556448646615,51.7868219140335,263991.822141441,0.0,1.0
2022-05-23,59.33,59.49,58.92,58.99,169720,52.218085386805,52.358906112608,51.857232276935,51.9188413444737,192835.250955878,0.0,1.0
2022-05-24,59.07,59.229,58.675,58.97,238260,51.9892517073752,52.1291923036419,51.6416005405492,51.9012387537484,270710.151383146,0.0,1.0
2022-05-25,59.21,59.4683,58.59,58.59,175502,52.1124698424528,52.3398073016709,51.5667895299664,51.5667895299664,199404.738470766,0.0,1.0
2022-05-26,59.87,60.0,59.27,59.28,212725,52.6933553363899,52.8077721761048,52.1652776146289,52.1740789099916,241697.376617895,0.0,1.0
2022-05-27,60.28,60.3103,59.9849,60.15,191152,53.05420844626,53.0808763712089,52.7944822201072,52.9397916065451,217186.211941539,0.0,1.0
2022-05-31,60.18,60.48,59.99,60.27,220513,52.9661954926332,53.2302343535137,52.7989708807422,53.0454071508973,250546.074086928,0.0,1.0
2022-06-01,59.92,60.79,59.62,60.56,104936,52.7373618132034,53.5030745097569,52.4733229523228,53.3006447164152,119227.904161595,0.0,1.0
2022-06-02,61.19,61.24,60.26,60.3,123481,53.8551263242643,53.8991328010777,53.0366058555346,53.0718110369854,140298.666175364,0.0,1.0
2022-06-03,60.44,60.71,60.24,60.48,96707,53.1950291720629,53.4326641468554,53.0190032648093,53.2302343535137,109878.144085494,0.0,1.0
2022-06-06,60.82,61.1723,60.65,61.11,132122,53.5294783958449,53.8395480314723,53.3798563746793,53.7847159613628,150116.539163284,0.0,1.0
2022-06-07,61.21,61.3,60.38,60.38,207332,53.8727289149896,53.9519405732538,53.1422213998868,53.1422213998868,235569.869497903,0.0,1.0
2022-06-08,60.64,61.03,60.46,60.84,152324,53.3710550793166,53.7143055984613,53.2126317627883,53.5470809865703,173069.978591817,0.0,1.0
2022-06-09,59.29,60.19,59.27,60.19,335683,52.1828802053543,52.9749967879958,52.1652776146289,52.9749967879958,381401.812082382,0.0,1.0
2022-06-10,57.9,58.34,57.68,58.34,233325,50.9595001499412,51.3467571458993,50.7658716519621,51.3467571458993,265103.022208815,0.0,1.0
2022-06-13,55.59,56.27,55.45,56.23,614348,48.9264009211611,49.5248890058237,48.8031827860836,49.4896838243729,698019.978518983,0.0,1.0
2022-06-14,55.03,55.8,54.5327,55.59,417810,48.4335283808508,49.1112281237775,47.9958399624645,48.9264009211611,474714.212832167,0.0,1.0
2022-06-15,56.12,56.35,54.92,55.53,338581,49.3928695753834,49.5952993687251,48.3367141318613,48.873593148985,384694.509214542,0.0,1.0
2022-06-16,54.65,55.0399,54.3016,54.85,591240,48.0990791570688,48.4422416632599,47.7924420266329,48.2751050643225,671764.752387186,0.0,1.0
2022-06-17,54.24,54.8,53.91,54.67,277267,47.7382260471988,48.2310985875091,47.4477833002302,48.1166817477942,315029.763886303,0.0,1.0
2022-06-21,53.93,54.2899,53.875,54.16,329699,48.3398825981919,48.662477141991,48.2905836265082,48.5460419343236,367826.029239572,0.9936,1.0
2022-06-22,53.19,53.69,53.01,53.1799,294672,47.6765873428115,48.1247598126631,47.515245253665,47.6675342589205,328748.439297915,0.0,1.0
2022-06-23,52.51,52.955,52.0,52.89,560596,47.0670727838134,47.4659462819813,46.6099368645648,47.4076838609006,625424.404343316,0.0,1.0
2022-06-24,53.8,53.815,52.89,53.01,280287,48.2233577560305,48.236802930126,47.4076838609006,47.515245253665,312699.930110409,0.0,1.0
2022-06-27,53.96,54.23,53.59,53.86,303748,48.366772946383,48.6087860801028,48.0351253186928,48.2771384524126,338874.005470024,0.0,1.0
2022-06-28,53.8,54.67,53.79,54.43,225018,48.2233577560305,49.0031778535722,48.2143943066334,48.7880550680434,251039.51618728,0.0,1.0
2022-06-29,53.14,53.73,53.14,53.72,373673,47.6317700958264,48.1606136102512,47.6317700958264,48.1516501608542,416885.267544149,0.0,1.0
2022-06-30,52.76,52.85,52.0,52.21,305492,47.2911590187392,47.3718300633124,46.6099368645648,46.7981693019024,340819.684998909,0.0,1.0
2022-07-01,52.83,52.88,51.82,52.06,253122,47.3539031645184,47.3987204115035,46.4485947754182,46.6637175609469,282393.517035778,0.0,1.0
2022-07-05,51.28,51.33,50.56,51.05,241783,45.9645685079785,46.0093857549636,45.3192001513922,45.7584091718467,269743.253172231,0.0,1.0
2022-07-06,50.85,51.0256,50.43,50.93,405915,45.5791401839061,45.736538355318,45.2026753092308,45.6508477790824,452855.794706022,0.0,1.0
2022-07-07,51.98,52.06,51.42,51.42,746494,46.5920099657707,46.6637175609469,46.0900567995369,46.0900567995369,832820.008162491,0.0,1.0
2022-07-08,52.31,52.524,51.93,52.16,352500,46.8878037958727,47.0796216129692,46.5471927187855,46.7533520549173,393263.780924265,0.0,1.0
2022-07-11,51.38,51.74,51.32,51.74,353110,46.0542030019488,46.3768871802419,46.0004223055666,46.3768871802419,393944.322502602,0.0,1.0
2022-07-12,51.31,51.6999,51.11,51.3,342641,45.9914588561696,46.3409437481598,45.8121898682289,45.9824954067725,382264.667119634,0.0,1.0
2022-07-13,51.35,51.5599,50.67,50.83,217548,46.0273126537577,46.2154554566014,45.4177980947595,45.561213285112,242705.670957481,0.0,1.0
2022-07-14,50.56,50.7499,49.76,50.38,269731,45.3192001513922,45.4894160554418,44.6021241996296,45.1578580622456,300923.213879384,0.0,1.0
2022-07-15,51.32,51.41,50.6947,50.9,309835,46.0004223055666,46.0810933501399,45.4399378147702,45.6239574308913,345664.917908282,0.0,1.0
2022-07-18,52.11,52.5482,51.925,52.15,406574,46.7085348079321,47.10131316051,46.542710994087,46.7443886055202,453591.002739013,0.0,1.0
2022-07-19,53.38,53.48,52.88,52.88,225145,47.8468928813551,47.9365273753254,47.3987204115035,47.3987204115035,251181.202712606,0.0,1.0
2022-07-20,53.34,53.5868,53.0001,53.44,204391,47.811039083767,48.0322570148857,47.5063714387619,47.9006735777373,228027.170062103,0.0,1.0
2022-07-21,53.9,53.99,53.27,53.34,173906,48.3129922500008,48.3936632945741,47.7482949379878,47.811039083767,194016.825774227,0.0,1.0
2022-07-22,53.8,54.42,53.62,54.26,213124,48.2233577560305,48.7790916186464,48.0620156668839,48.6356764282939,237770.071051639,0.0,1.0
2022-07-25,54.18,54.3,54.0,54.19,171686,48.5639688331177,48.671530225882,48.4026267439711,48.5729322825147,191540.100685853,0.0,1.0
2022-07-26,53.48,53.91,53.4536,53.86,213219,47.9365273753254,48.3219556993978,47.9128638689173,48.2771384524126,237876.057035151,0.0,1.0
2022-07-27,54.71,54.8194,53.88,54.0384,176444,49.0390316511603,49.1370917875639,48.2950653512067,48.4370463896557,196848.324996882,0.0,1.0
2022-07-28,55.13,55.25,54.47,54.79,281541,49.4154965258357,49.5230579186,48.8239088656316,49.1107392463366,314098.945092761,0.0,1.0
2022-07-29,55.98,56.04,55.09,55.32,187370,50.1773897245834,50.2311704209655,49.3796427282475,49.5858020643793,209037.828742637,0.0,1.0
2022-08-01,55.98,56.28,55.79,55.99,145637,50.1773897245834,50.4462932064943,50.0070841860398,50.1863531739804,162478.744006999,0.0,1.0
2022-08-02,55.13,55.6798,55.04,55.59,166036,49.4154965258357,49.9083069736845,49.3348254812624,49.8278151980991,185236.723771748,0.0,1.0
2022-08-03,55.3,55.42,54.94,55.32,166976,49.5678751655852,49.6754365583496,49.2451909872921,49.5858020643793,186285.427187546,0.0,1.0
2022-08-04,55.36,55.43,55.0725,55.23,365198,49.6216558619674,49.6844000077466,49.3639566918027,49.505131019806,407430.202172992,0.0,1.0
2022-08-05,55.02,55.1,54.45,54.55,177898,49.3168985824683,49.3886061776446,48.8059819668375,48.8956164608078,198470.468365574,0.0,1.0
2022-08-08,55.38,55.7913,55.3244,55.49,174654,49.6395827607615,50.0082494344614,49.589745982114,49.7381807041288,194851.325939139,0.0,1.0
2022-08-09,55.05,55.4444,55.02,55.38,167136,49.3437889306594,49.6973073748783,49.3168985824683,49.6395827607615,186463.929896618,0.0,1.0
2022-08-10,56.75,56.9151,56.3,56.39,183675,50.8675753281548,51.0155618776998,50.4642201052884,50.5448911498617,204915.531805005,0.0,1.0
2022-08-11,56.91,57.2824,56.84,57.1,162915,51.0109905185073,51.3447893740528,50.9482463727281,51.1812960570509,181754.805302912,0.0,1.0
2022-08-12,57.29,57.3,56.79,57.0,169217,51.3516015955945,51.3605650449915,50.9034291257429,51.0916615630806,188785.580756486,0.0,1.0
2022-08-15,56.52,56.6185,56.28,56.59,206052,50.6614159920231,50.7497059685838,50.4462932064943,50.7241601378023,229880.251310657,0.0,1.0
2022-08-16,56.59,56.65,56.28,56.28,219025,50.7241601378023,50.7779408341845,50.4462932064943,50.4462932064943,244353.474090602,0.0,1.0
2022-08-17,55.99,56.27,55.6503,55.93,109989,50.1863531739804,50.4373297570973,49.8818647979632,50.1325724775982,122708.340425756,0.0,1.0
2022-08-18,55.92,56.14,55.79,56.01,182264,50.1236090282012,50.3208049149359,50.0070841860398,50.2042800727745,203341.361039376,0.0,1.0
2022-08-19,55.1,55.44,55.0001,55.32,207691,49.3886061776446,49.6933634571436,49.2990613181682,49.5858020643793,231708.788436713,0.0,1.0
2022-08-22,54.08,54.42,53.96,54.42,236328,48.4743343391473,48.7790916186464,48.366772946383,48.7790916186464,263657.426434808,0.0,1.0
2022-08-23,54.62,55.08,54.26,54.26,224695,48.958360606587,49.3706792788505,48.6356764282939,48.6356764282939,250679.163843341,0.0,1.0
2022-08-24,54.9,55.0491,54.55,54.55,119389,49.2093371897039,49.3429822202137,48.8956164608078,48.8956164608078,133195.374583736,0.0,1.0
2022-08-25,55.41,55.47,55.045,55.1,158164,49.6664731089526,49.7202538053347,49.3393072059609,49.3886061776446,176454.390485405,0.0,1.0
2022-08-26,54.01,55.48,54.01,55.48,155431,48.4115901933681,49.7292172547318,48.4115901933681,49.7292172547318,173405.341086069,0.0,1.0
2022-08-29,53.97,54.24,53.7001,53.8,689752,48.37573639578,48.6177495294998,48.1338128965541,48.2233577560305,769516.253673967,0.0,1.0
2022-08-30,53.4,54.2789,53.29,54.23,236811,47.8648197801492,48.6526173476543,47.7662218367818,48.6087860801028,264196.281487819,0.0,1.0
2022-08-31,53.18,53.5999,53.1601,53.44,213622,47.6676238934145,48.0439991335958,47.6497866291144,47.9006735777373,238325.660733626,0.0,1.0
2022-09-01,52.15,52.38,51.74,52.38,285463,46.7443886055202,46.950547941652,46.3768871802419,46.950547941652,318474.492748889,0.0,1.0
2022-09-02,51.83,52.8893,51.72,52.56,270204,46.4575582248152,47.4070564194428,46.3589602814479,47.1118900307985,301450.912513078,0.0,1.0
2022-09-06,51.56,52.1197,51.52,52.05,199715,46.2155450910954,46.7172293538472,46.1796912935072,46.6547541115499,222810.428389474,0.0,1.0
2022-09-07,51.78,51.8,51.0,51.2,332147,46.4127409778301,46.4306678766241,45.7135919248616,45.8928609128022,370557.120688373,0.0,1.0
2022-09-08,51.89,51.93,51.3,51.41,189570,46.5113389211974,46.5471927187855,45.9824954067725,46.0810933501399,211492.240992377,0.0,1.0
2022-09-09,53.38,53.42,52.86,52.86,368919,47.8468928813551,47.8827466789432,47.3807935127095,47.3807935127095,411581.505800848,0.0,1.0
2022-09-12,54.08,54.3,53.84,54.04,185808,48.4743343391473,48.671530225882,48.2592115536186,48.4384805415592,207295.196045321,0.0,1.0
2022-09-13,52.17,53.25,52.1385,52.93,148280,46.7623155043143,47.7303680391937,46.7340806387136,47.4435376584887,165427.385632482,0.0,1.0
2022-09-14,52.57,52.68,52.24,52.37,250054,47.1208534801956,47.2194514235629,46.8250596500935,46.9415844922549,278970.727589322,0.0,1.0
2022-09-15,51.95,52.53,51.8,52.12,332933,46.5651196175796,47.0849996826074,46.4306678766241,46.7174982573291,371434.01524669,0.0,1.0
2022-09-16,51.69,51.8,51.27,51.47,172669,46.3320699332568,46.4306678766241,45.9556050585814,46.1348740465221,192636.776704714,0.0,1.0
2022-09-19,51.8,51.89,50.97,50.97,203962,46.4306678766241,46.5113389211974,45.6867015766705,45.6867015766705,227548.559673404,0.0,1.0
2022-09-20,50.95,51.1209,50.64,51.12,248144,45.6687746778764,45.8219600280717,45.3909077465684,45.821153317626,276839.851499775,0.0,1.0
2022-09-21,50.49,51.6199,50.4748,51.08,308277,45.256456005613,46.2692361529836,45.2428315625295,45.7852995200378,343926.747778693,0.0,1.0
2022-09-22,50.31,50.8,50.16,50.54,462238,45.0951139164664,45.5343229369209,44.9606621755109,45.3012732525981,515692.095225164,0.0,1.0
2022-09-23,48.53,49.2,48.17,49.2,384304,43.4996199237948,44.1001710333959,43.1769357455016,44.1001710333959,428745.656920052,0.0,1.0
2022-09-26,47.18,48.03,46.935,47.75,768455,42.2895542551955,43.0514474539432,42.0699497449682,42.8004708708263,857320.620624555,0.0,1.0
2022-09-27,47.02,47.57,46.6715,47.39,608714,42.146139064843,42.6391287816797,41.8337628533564,42.4777866925331,679106.862812859,0.0,1.0
2022-09-28,48.2,48.29,46.77,46.94,620538,43.2038260936927,43.284497138266,41.9220528299172,42.0744314696667,692298.213013281,0.0,1.0
2022-09-29,47.47,47.48,46.65,47.4,539058,42.5494942877094,42.5584577371064,41.8144914371528,42.4867501419302,601395.708418361,0.0,1.0
2022-09-30,47.5,48.0619,47.29,47.4,1256403,42.5763846359005,43.0800408575197,42.3881521985628,42.4867501419302,1401695.86991373,0.0,1.0
2022-10-03,48.61,48.84,47.805,47.92,641237,43.571327518971,43.7774868551027,42.84976984251,42.9528495105758,715390.88535754,0.0,1.0
2022-10-04,50.45,50.4998,49.74,49.74,411176,45.2206022080248,45.2652401860221,44.5841973008356,44.5841973008356,458725.186908697,0.0,1.0
2022-10-05,49.72,49.9899,49.1,49.45,363261,44.5662704020415,44.8081939012674,44.0105365394256,44.3242572683217,405269.203751289,0.0,1.0
2022-10-06,49.3,49.74,49.09,49.48,445036,44.1898055273662,44.5841973008356,44.0015730900285,44.3511476165128,496500.82271606,0.0,1.0
2022-10-07,48.68,49.14,48.43,48.95,271416,43.6340716647502,44.0463903370137,43.4099854298244,43.8760847984701,302803.070534299,0.0,1.0
2022-10-10,48.33,48.55,48.02,48.55,276670,43.3203509358541,43.5175468225888,43.0424840045461,43.5175468225888,308664.653243451,0.0,1.0
2022-10-11,47.67,48.4354,47.535,48.0,436918,42.72876327565,43.4148256924988,42.6077567087901,43.0245571057521,487444.041514519,0.0,1.0
2022-10-12,47.39,47.63,47.2,47.37,577152,42.4777866925331,42.6929094780619,42.3074811539895,42.4598597937391,643894.972164543,0.0,1.0
2022-10-13,48.66,48.9,46.61,46.7,644104,43.6161447659562,43.8312675514849,41.7786376395647,41.859308684138,718589.430775723,0.0,1.0
2022-10-14,47.53,48.72,47.5,48.66,368016,42.6032749840916,43.6699254623384,42.5763846359005,43.6161447659562,410574.081136522,0.0,1.0
2022-10-17,48.62,48.8942,48.455,48.57,571979,43.580290968368,43.8260687508347,43.432394053317,43.5354737213829,638123.756451859,0.0,1.0
2022-10-18,48.84,49.3,48.465,49.06,469955,43.7774868551027,44.1898055273662,43.4413575027141,43.9746827418374,524301.504012094,0.0,1.0
2022-10-19,48.39,48.705,48.0,48.41,509955,43.3741316322363,43.6564802882428,43.0245571057521,43.3920585310304,568927.181280095,0.0,1.0
2022-10-20,48.27,49.0999,48.1332,48.45,422864,43.2665702394719,44.0104469049316,43.1439502517205,43.4279123286185,471764.809806407,0.0,1.0
2022-10-21,49.21,49.31,47.73,47.88,689599,44.1091344827929,44.1987689767632,42.7825439720322,42.9169957129877,769345.560458417,0.0,1.0
2022-10-24,49.1,49.2197,48.64,48.99,444706,44.0105365394256,44.117829028708,43.5982178671621,43.9119385960582,496132.660878598,0.0,1.0
2022-10-25,50.26,50.26,49.43,49.43,377099,45.0502966694812,45.0502966694812,44.3063303695276,44.3063303695276,420707.456802154,0.0,1.0
2022-10-26,50.8,51.1633,50.14,50.3,302969,45.5343229369209,45.8599650535151,44.9427352767169,45.0861504670694,338004.92040523,0.0,1.0
2022-10-27,50.38,51.0706,50.37,50.7,708955,45.1578580622456,45.7768738776046,45.1488946128486,45.4446884429506,790939.925688403,0.0,1.0
2022-10-28,50.48,50.53,49.93,50.1,159571,45.2474925562159,45.2923098032011,44.7545028393792,44.9068814791287,178024.098683307,0.0,1.0
2022-10-31,50.17,50.26,49.9787,50.05,288336,44.969625624908,45.0502966694812,44.7981548379427,44.8620642321436,321679.732018663,0.0,1.0
2022-11-01,50.76,51.3616,50.5405,51.25,421937,45.4984691393328,46.0377102550583,45.301721425068,45.9376781597874,470730.609735721,0.0,1.0
2022-11-02,50.25,51.65,50.14,51.06,277467,45.0413332200842,46.2962161356686,44.9427352767169,45.7673726212438,309553.819863015,0.0,1.0
2022-11-03,49.92,50.0999,49.49,49.6,248800,44.7455393899822,44.9067918446348,44.3601110659098,44.4587090092771,277571.71260697,0.0,1.0
2022-11-04,51.78,51.85,50.96,51.21,311949,46.4127409778301,46.4754851236093,45.6777381272735,45.9018243621992,348023.384951896,0.0,1.0
2022-11-07,52.06,52.3,51.88,52.09,213831,46.6637175609469,46.8788403464757,46.5023754718004,46.690607909138,238558.829897352,0.0,1.0
2022-11-08,52.61,52.936,52.11,52.34,776738,47.1567072777837,47.4489157281269,46.7085348079321,46.9146941440638,866561.482744827,0.0,1.0
2022-11-09,51.63,52.5199,51.53,52.24,380968,46.2782892368746,47.0759465987164,46.1886547429043,46.8250596500935,425023.875435901,0.0,1.0
2022-11-10,54.44,54.49,53.06,53.48,260982,48.7970185174405,48.8418357644256,47.5600625006501,47.9365273753254,291162.46261894,0.0,1.0
2022-11-11,55.48,55.6799,54.83,54.94,298258,49.7292172547318,49.9083966081784,49.1465930439247,49.2451909872921,332749.131264991,0.0,1.0
2022-11-14,54.74,55.19,54.71,54.9,264893,49.0659219993514,49.4692772222179,49.0390316511603,49.2093371897039,295525.738213819,0.0,1.0
2022-11-15,55.02,55.569,54.72,55.54,361811,49.3168985824683,49.8089919543654,49.0479951005574,49.782997951114,403651.522950324,0.0,1.0
2022-11-16,54.79,55.16,54.535,55.16,210684,49.1107392463366,49.4423868740268,48.8821712867123,49.4423868740268,235047.904738292,0.0,1.0
2022-11-17,54.53,54.55,53.9728,54.1,275717,48.8776895620138,48.8956164608078,48.3782461616112,48.4922612379414,307601.44648254,0.0,1.0
2022-11-18,54.66,54.86,54.466,54.83,191339,48.9942144041752,49.1734833921158,48.8203234858728,49.1465930439247,213465.811569554,0.0,1.0
2022-11-21,54.36,54.5072,54.04,54.39,181006,48.7253109222642,48.8572528973885,48.4384805415592,48.7522012704553,201937.883489298,0.0,1.0
2022-11-22,55.34,55.43,54.86,54.86,241069,49.6037289631733,49.6844000077466,49.1734833921158,49.1734833921158,268946.684832998,0.0,1.0
2022-11-23,56.01,56.2,55.44,55.44,333281,50.2042800727745,50.3745856113181,49.6933634571436,49.6933634571436,371822.258638921,0.0,1.0
2022-11-25,56.4,56.5699,56.14,56.14,77830,50.5538545992587,50.7061436045143,50.3208049149359,50.3208049149359,86830.4115442142,0.0,1.0
2022-11-28,55.37,56.1178,55.3096,55.97,221157,49.6306193113644,50.3009060572745,49.5764800770064,50.1684262751863,246732.022688986,0.0,1.0
2022-11-29,55.76,56.1,55.56,55.56,348435,49.9801938378487,50.2849511173477,49.800924849908,49.800924849908,388728.696471904,0.0,1.0
2022-11-30,56.6,56.8,55.445,55.94,311416,50.7331235871993,50.91239257514,49.6978451818422,50.1415359269952,347428.7478023,0.0,1.0
2022-12-01,57.25,57.4542,56.925,57.2,217407,51.3157477980064,51.4987814346938,51.0244356926029,51.2709305510212,242548.365445111,0.0,1.0
2022-12-02,57.3,57.469,56.7331,56.775,276407,51.3605650449915,51.5120473398014,50.8524270986738,50.8899839516474,308371.239415414,0.0,1.0
2022-12-05,56.04,57.06,55.82,56.94,227088,50.2311704209655,51.1454422594628,50.0339745342309,51.0378808666984,253348.894985899,0.0,1.0
2022-12-06,55.63,56.41,55.4754,56.19,200674,49.8636689956872,50.5628180486557,49.7250940680091,50.365622161921,223880.329001974,0.0,1.0
2022-12-07,55.71,56.0,55.5249,55.7,199166,49.9353765908635,50.1953166233774,49.7694631425245,49.9264131414665,222197.940968971,0.0,1.0
2022-12-08,55.84,56.05,55.71,55.8,321373,50.0519014330249,50.2401338703626,49.9353765908635,50.0160476354368,358537.194516238,0.0,1.0
2022-12-09,55.93,56.3574,55.91,55.93,241836,50.1325724775982,50.5156703048273,50.1146455788041,50.1325724775982,269802.382194611,0.0,1.0
2022-12-12,55.87,55.9297,55.5201,55.79,265078,50.078791781216,50.1323035741163,49.7651606868139,50.0070841860398,295732.131971184,0.0,1.0
2022-12-13,56.7,57.71,56.59,57.46,242020,50.8227580811696,51.7280664702698,50.7241601378023,51.503980235344,270007.660310044,0.0,1.0
2022-12-14,56.73,57.1865,56.295,56.71,316706,50.8496484293607,51.2588298943352,50.4597383805899,50.8317215305667,353330.493620994,0.0,1.0
2022-12-15,54.77,55.48,54.6032,55.48,246503,49.7743930396928,50.4196334826028,49.6228069750768,50.4196334826028,271243.273609255,0.7604,1.0
2022-12-16,54.52,54.7321,54.1,54.43,182579,49.54719570064,49.7399499230924,49.1655041710312,49.465404658581,200903.541345558,0.0,1.0
2022-12-19,54.31,54.8199,54.15,54.75,199712,49.3563499358356,49.8197416285678,49.2109436388418,49.7562172525686,219756.094891549,0.0,1.0
2022-12-20,54.81,55.03,54.5107,54.6,392847,49.8107446139413,50.0106782723078,49.5387439596272,49.6198988491369,432275.089177718,0.0,1.0
2022-12-21,55.27,55.45,55.0,55.02,329737,50.2287877177985,50.3923698019165,49.9834145916214,50.0015903787456,362831.054024068,0.0,1.0
2022-12-22,54.87,55.26,54.33,55.26,328565,49.8652719753139,50.2196998242363,49.3745257229598,50.2196998242363,361541.426244001,0.0,1.0
2022-12-23,55.29,55.3899,54.77,54.83,310606,50.2469635049227,50.3377515616082,49.7743930396928,49.8289204010655,341779.971207962,0.0,1.0
2022-12-27,55.38,55.7182,55.271,55.49,257439,50.3287545469817,50.6361071072524,50.2296965071547,50.428721376165,283276.865249888,0.0,1.0
2022-12-28,54.69,55.65,54.67,55.42,325708,49.7016898911959,50.5741276731587,49.6835141040717,50.3651061212302,358397.683438836,0.0,1.0
2022-12-29,55.72,55.8585,55.23,55.23,332787,50.6377429280935,50.7636102539288,50.19243614355,50.19243614355,366187.167274245,0.0,1.0
2022-12-30,55.35,55.71,55.2607,55.46,296912,50.3014908662954,50.6286550345314,50.2203359767857,50.4014576954786,326711.57289717,0.0,1.0
2023-01-03,55.41,56.145,55.27,55.84,250009,50.356018227668,51.0239784044834,50.2287877177985,50.7467976508389,275101.153299458,0.0,1.0
2023-01-04,55.73,56.0473,55.51,55.92,294930,50.6468308216557,50.9351896843815,50.4468971632892,50.8195007993358,324530.649467055,0.0,1.0
2023-01-05,55.2,55.41,55.04,55.23,307821,50.1651724628637,50.356018227668,50.0197661658699,50.19243614355,338715.454682801,0.0,1.0
2023-01-06,56.67,56.75,55.27,55.63,318757,51.5010928164943,51.5737959649912,50.2287877177985,50.5559518860345,350749.046323433,0.0,1.0
2023-01-09,56.97,57.4351,56.93,57.05,384896,51.7737296233577,52.1964075529315,51.7373780491092,51.8464327718546,423526.087062258,0.0,1.0
2023-01-10,57.01,57.04,56.5301,56.89,199270,51.8100811976061,51.8373448782925,51.3739531855603,51.7010264748608,219269.733561524,0.0,1.0
2023-01-11,57.28,57.32,57.0184,57.09,227985,52.0554543237832,52.0918058980316,51.8177150281983,51.882784346103,250866.714538184,0.0,1.0
2023-01-12,58.19,58.33,57.3701,57.8,290471,52.8824526379355,53.009683147805,52.1373362447778,52.528024789013,319624.121931797,0.0,1.0
2023-01-13,58.57,58.5992,58.04,58.07,170273,53.2277925932957,53.2543292424971,52.7461342345038,52.7733979151901,187362.449654847,0.0,1.0
2023-01-17,58.72,58.89,58.56,58.7,283347,53.3641109967274,53.5186051872834,53.2187046997336,53.3459352096032,311785.121671386,0.0,1.0
2023-01-18,58.49,59.4984,58.49,59.36,376970,53.1550894447988,54.0715126316023,53.1550894447988,53.9457361847027,414804.5940718,0.0,1.0
2023-01-19,58.64,58.69,58.15,58.38,194178,53.2914078482305,53.3368473160411,52.846101063687,53.0551226156156,213666.674981229,0.0,1.0
2023-01-20,59.3,59.301,58.47,58.63,242489,53.89120882333,53.8921176126862,53.1369136576746,53.2823199546684,266826.408499023,0.0,1.0
2023-01-23,59.45,59.5099,58.945,59.0,228310,54.0275272267617,54.0819637091987,53.568588601875,53.6185720164666,251224.333163203,0.0,1.0
2023-01-24,59.48,59.56,58.96,59.37,198856,54.054790907448,54.1274940559449,53.5822204422182,53.9548240782648,218814.1824515,0.0,1.0
2023-01-25,59.6,59.64,59.07,59.23,175183,54.1638456301934,54.2001972044418,53.6821872714014,53.8275935683952,192765.241805131,0.0,1.0
2023-01-26,59.89,59.94,59.38,59.8,185168,54.4273945434947,54.4728340113052,53.9639119718269,54.3456035014356,203752.386330708,0.0,1.0
2023-01-27,59.93,60.07,59.59,59.66,137621,54.4637461177431,54.5909766276127,54.1547577366313,54.2183729915661,151433.331672959,0.0,1.0
2023-01-30,59.38,59.745,59.3101,59.61,151602,53.9639119718269,54.295620086844,53.9003875958277,54.1729335237555,166817.534738767,0.0,1.0
2023-01-31,59.94,59.96,59.274,59.44,189248,54.4728340113052,54.4910097984295,53.8675803000685,54.0184393331996,208241.875530944,0.0,1.0
2023-02-01,60.58,60.84,59.55,60.07,308618,55.0544591992805,55.2907444318954,54.1184061623828,54.5909766276127,339592.445587847,0.0,1.0
2023-02-02,60.37,60.88,60.13,60.88,287784,54.8636134344761,55.3270960061438,54.6455039889854,55.3270960061438,316667.441176642,0.0,1.0
2023-02-03,59.44,59.96,59.28,59.67,262764,54.0184393331996,54.4910097984295,53.8730330362058,54.2274608851282,289136.308875195,0.0,1.0
2023-02-06,58.88,59.09,58.51,59.09,490904,53.5095172937213,53.7003630585256,53.1732652319231,53.7003630585256,540173.579988388,0.0,1.0
2023-02-07,59.54,59.63,58.55,58.72,217465,54.1093182688207,54.1911093108797,53.2096168061715,53.3641109967274,239290.874737576,0.0,1.0
2023-02-08,59.26,59.56,59.07,59.52,256180,53.8548572490815,54.1274940559449,53.6821872714014,54.0911424816965,281891.505714815,0.0,1.0
2023-02-09,59.21,60.06,59.13,60.06,473310,53.809417781271,54.5818887340506,53.7367146327741,54.5818887340506,520813.758177371,0.0,1.0
2023-02-10,59.15,59.35,58.918,59.22,226066,53.7548904198983,53.9366482911406,53.5440512892573,53.8185056748331,248755.114103073,0.0,1.0
2023-02-13,59.63,59.63,59.06,59.26,183653,54.1911093108797,54.1911093108797,53.6730993778393,53.8548572490815,202085.333355621,0.0,1.0
2023-02-14,59.79,60.04,59.16,59.38,189553,54.3365156078735,54.5637129469264,53.7639783134604,53.9639119718269,208577.486855962,0.0,1.0
2023-02-15,59.35,59.37,58.98,59.07,196913,53.9366482911406,53.9548240782648,53.6003962293424,53.6821872714014,216676.173256387,0.0,1.0
2023-02-16,59.08,59.42,58.7701,58.89,377480,53.6912751649635,54.0002635460754,53.4096413434736,53.5186051872834,415365.780221829,0.0,1.0
2023-02-17,59.13,59.19,58.5801,58.98,338715,53.7367146327741,53.7912419941467,53.2369713657935,53.6003962293424,372710.130994587,0.0,1.0
2023-02-21,58.61,59.1392,58.54,59.06,167646,53.2641441675442,53.7450754948512,53.2005289126094,53.6730993778393,184471.790799695,0.0,1.0
2023-02-22,58.03,58.55,58.0001,58.55,205674,52.7370463409416,53.2096168061715,52.7098735391909,53.2096168061715,226316.471021894,0.0,1.0
2023-02-23,58.65,58.73,58.14,58.54,209292,53.3004957417926,53.3731988902896,52.8370131701249,53.2005289126094,230297.591592103,0.0,1.0
2023-02-24,58.06,58.09,57.75,58.0,158435,52.764310021628,52.7915737023143,52.4825853212025,52.7097826602553,174336.328784162,0.0,1.0
2023-02-27,58.73,58.82,58.5007,58.63,154669,53.3731988902896,53.4549899323486,53.1648134909103,53.2823199546684,170192.354193944,0.0,1.0
2023-02-28,58.56,58.85,58.501,58.74,112665,53.2187046997336,53.4822536130349,53.1650861277172,53.3822867838517,123972.622731515,0.0,1.0
2023-03-01,59.18,59.27,58.9012,59.11,224320,53.7821541005846,53.8639451426437,53.5287836280729,53.7185388456498,246833.876812972,0.0,1.0
2023-03-02,59.15,59.25,58.7331,58.86,237396,53.7548904198983,53.8457693555194,53.3760161372938,53.491341506597,261222.249553728,0.0,1.0
2023-03-03,60.01,60.0899,59.365,59.52,314771,54.53644926624,54.6090615358013,53.9502801314837,54.0911424816965,346362.991433203,0.0,1.0
2023-03-06,59.78,60.0088,59.66,59.93,517185,54.3274277143114,54.5353587190126,54.2183729915661,54.4637461177431,569092.272554909,0.0,1.0
2023-03-07,58.67,59.74,58.57,59.74,197360,53.3186715289169,54.291076140063,53.2277925932957,54.291076140063,217168.036411413,0.0,1.0
2023-03-08,59.02,59.26,58.855,58.98,1117807,53.6367478035908,53.8548572490815,53.486797559816,53.6003962293424,1229995.69961964,0.0,1.0
2023-03-09,58.64,59.448,58.565,59.27,351283,53.2914078482305,54.0257096480493,53.2232486465147,53.8639451426437,386539.518315315,0.0,1.0
2023-03-10,58.05,58.81,57.98,58.64,488118,52.7552221280659,53.4459020387865,52.6916068731311,53.2914078482305,537107.963098227,0.0,1.0
2023-03-13,57.05,57.5423,56.7107,57.21,249955,51.8464327718546,52.2938297719174,51.5380805432921,51.9918390688484,275041.733589455,0.0,1.0
2023-03-14,57.46,57.58,57.05,57.11,245203,52.2190364079012,52.3280911306466,51.8464327718546,51.9009601332273,269812.79910918,0.0,1.0
2023-03-15,55.77,55.9,55.12,55.73,397673,50.6831823959041,50.8013250122116,50.0924693143668,50.6468308216557,437585.450667997,0.0,1.0
2023-03-16,56.26,56.26,55.0701,55.4,509069,51.1284891804476,51.1284891804476,50.0471207254918,50.3469303341059,560161.71021444,0.0,1.0
2023-03-17,55.46,55.83,55.325,55.83,260829,50.4014576954786,50.7377097572768,50.2787711323901,50.7377097572768,287007.102600084,0.0,1.0
2023-03-20,56.29,56.3599,55.77,55.87,248200,51.155752861134,51.2192772371332,50.6831823959041,50.7740613315252,273110.593014353,0.0,1.0
2023-03-21,57.06,57.1697,56.78,56.97,238879,51.8555206654167,51.9552148577931,51.6010596456775,51.7737296233577,262854.090848814,0.0,1.0
2023-03-22,56.63,57.6699,56.56,56.93,441753,51.4647412422458,52.40979129377,51.401125987311,51.7373780491092,486089.539870547,0.0,1.0
2023-03-23,56.78,57.62,56.53,57.37,324942,51.6010596456775,52.364442704895,51.3738623066247,52.1372453658422,357554.803848791,0.0,1.0
2023-03-24,56.42,56.4949,55.91,56.26,157165,51.2738954774415,51.3419638002217,50.8104129057737,51.1284891804476,172938.865234089,0.0,1.0
2023-03-27,56.91,56.9299,56.52,56.78,214748,51.719202261985,51.7372871701736,51.3647744130626,51.6010596456775,236301.183032419,0.0,1.0
2023-03-28,56.96,57.04,56.6602,56.86,179177,51.7646417297956,51.8373448782925,51.4921866808034,51.6737627941744,197160.099615362,0.0,1.0
2023-03-29,57.55,57.6,57.31,57.36,288819,52.3008274499602,52.3462669177708,52.0827180044695,52.1281574722801,317806.318951702,0.0,1.0
2023-03-30,58.32,58.3988,58.194,58.23,150297,53.0005952542429,53.0722078555124,52.8860877953603,52.9188042121839,165381.558413692,0.0,1.0
2023-03-31,58.48,58.67,58.3,58.3,119279,53.1460015512367,53.3186715289169,52.9824194671187,52.9824194671187,131250.436841898,0.0,1.0
2023-04-03,59.2,59.23,58.71,58.71,248498,53.8003298877089,53.8275935683952,53.3550231031653,53.3550231031653,273438.50178437,0.0,1.0
2023-04-04,59.15,59.3399,58.925,59.29,138678,53.7548904198983,53.9274695186428,53.5504128147508,53.8821209297679,152596.41747802,0.0,1.0
2023-04-05,58.19,58.49,57.9901,58.49,97819,52.8824526379355,53.1550894447988,52.7007856456288,53.1550894447988,107636.603940657,0.0,1.0
2023-04-06,58.34,58.49,57.95,58.06,233328,53.0187710413672,53.1550894447988,52.6643431924447,52.764310021628,256745.964733493,0.0,1.0
2023-04-10,58.43,58.44,57.85,58.15,296178,53.1005620834262,53.1096499769883,52.5734642568236,52.846101063687,325903.904987128,0.0,1.0
2023-04-11,58.93,59.02,58.76,58.76,295907,53.5549567615318,53.6367478035908,53.4004625709759,53.4004625709759,325605.706072112,0.0,1.0
2023-04-12,59.27,59.5499,59.08,59.48,201080,53.8639451426437,54.1183152834472,53.6912751649635,54.054790907448,221261.394211628,0.0,1.0
2023-04-13,60.13,60.2,59.7299,59.73,126346,54.6455039889854,54.7091192439202,54.2818973675652,54.2819882465008,139026.716297306,0.0,1.0
2023-04-14,59.86,60.35,59.64,60.17,280967,54.4001308628083,54.8454376473519,54.2001972044418,54.6818555632338,309166.252971248,0.0,1.0
2023-04-17,59.86,59.86,59.55,59.79,121950,54.4001308628083,54.4001308628083,54.1184061623828,54.3365156078735,134189.511757052,0.0,1.0
2023-04-18,60.1,60.16,59.96,60.07,128937,54.618240308299,54.6727676696717,54.4910097984295,54.5909766276127,141877.762012456,0.0,1.0
2023-04-19,59.76,59.87,59.6814,59.87,157227,54.3092519271872,54.4092187563704,54.237821083789,54.4092187563704,173007.087864092,0.0,1.0
2023-04-20,59.69,59.9,59.503,59.75,139234,54.2456366722524,54.4364824370568,54.0756930626409,54.3001640336251,153208.220418052,0.0,1.0
2023-04-21,59.73,59.7599,59.28,59.66,108849,54.2819882465008,54.3091610482516,53.8730330362058,54.2183729915661,119773.629891295,0.0,1.0
2023-04-24,59.91,59.9339,59.61,59.67,199445,54.4455703306189,54.4672903962323,54.1729335237555,54.2274608851282,219462.297436534,0.0,1.0
2023-04-25,58.8,59.43,58.8,59.43,233432,53.4368141452243,54.0093514396375,53.4368141452243,54.0093514396375,256860.402693499,0.0,1.0
2023-04-26,58.8,59.178,58.669,59.17,215561,53.4368141452243,53.7803365218722,53.3177627395607,53.7730662070225,237195.779777466,0.0,1.0
2023-04-27,59.49,59.54,58.9804,59.17,143838,54.0638788010101,54.1093182688207,53.6007597450849,53.7730662070225,158274.300878318,0.0,1.0
2023-04-28,59.69,59.74,59.115,59.2,147798,54.2456366722524,54.291076140063,53.7230827924309,53.8003298877089,162631.746278547,0.0,1.0
2023-05-01,59.52,59.84,59.44,59.76,251504,54.0911424816965,54.3819550756841,54.0184393331996,54.3092519271872,276746.198974544,0.0,1.0
2023-05-02,58.73,59.02,58.31,59.02,120816,53.3731988902896,53.6367478035908,52.9915073606808,53.6367478035908,132941.697846987,0.0,1.0
2023-05-03,58.66,59.115,58.66,58.7,135339,53.3095836353548,53.7230827924309,53.3095836353548,53.3459352096032,148922.298742826,0.0,1.0
2023-05-04,58.67,58.88,58.4544,58.54,702087,53.3186715289169,53.5095172937213,53.1227365437177,53.2005289126094,772551.961795601,0.0,1.0
2023-05-05,59.79,59.87,59.1,59.18,2120926,54.3365156078735,54.4092187563704,53.7094509520877,53.7821541005846,2333792.73811265,0.0,1.0
2023-05-08,59.9,60.0691,59.7951,59.97,150569,54.4364824370568,54.5901587171921,54.3411504335902,54.5000976919916,165680.857693707,0.0,1.0
2023-05-09,59.7,59.79,59.27,59.45,107740,54.2547245658145,54.3365156078735,53.8639451426437,54.0275272267617,118553.325106231,0.0,1.0
2023-05-10,59.48,59.76,59.145,59.76,96740,54.054790907448,54.3092519271872,53.7503464731172,54.3092519271872,106449.310105594,0.0,1.0
2023-05-11,58.8901,59.08,58.62,59.08,144536,53.518696066219,53.6912751649635,53.2732320611063,53.6912751649635,159042.355648358,0.0,1.0
2023-05-12,58.73,59.02,58.4734,58.99,114026,53.3731988902896,53.6367478035908,53.1400035414857,53.6094841229045,125470.219496594,0.0,1.0
2023-05-15,59.24,59.3499,58.71,58.88,122318,53.8366814619573,53.9365574122049,53.3550231031653,53.5095172937213,134594.446077074,0.0,1.0
2023-05-16,58.5,59.0674,58.5,58.93,376107,53.164177338361,53.6798244190752,53.164177338361,53.5549567615318,413854.97907675,0.0,1.0
2023-05-17,58.74,58.83,58.26,58.5,670434,53.3822867838517,53.4640778259107,52.9460678928702,53.164177338361,737722.10844877,0.0,1.0
2023-05-18,58.59,58.59,58.22,58.58,238132,53.24596838042,53.24596838042,52.9097163186218,53.2368804868579,262032.118193771,0.0,1.0
2023-05-19,58.64,58.7319,58.48,58.63,137792,53.2914078482305,53.3749255900664,53.1460015512367,53.2823199546684,151621.494087969,0.0,1.0
2023-05-22,58.63,58.71,58.45,58.54,249493,53.2823199546684,53.3550231031653,53.1187378705504,53.2005289126094,274533.364959428,0.0,1.0
2023-05-23,58.04,58.41,58.03,58.24,108042,52.7461342345038,53.0823862963019,52.7370463409416,52.927892105746,118885.635336248,0.0,1.0
2023-05-24,57.23,57.74,57.21,57.74,113561,52.0100148559726,52.4734974276404,51.9918390688484,52.4734974276404,124958.549771567,0.0,1.0
2023-05-25,57.01,57.2058,56.8,57.17,279487,51.8100811976061,51.9880221535523,51.6192354328017,51.9554874945999,307537.712771163,0.0,1.0
2023-05-26,57.14,57.2399,56.93,56.93,190457,51.9282238139136,52.0190118705991,51.7373780491092,51.7373780491092,209572.216816014,0.0,1.0
2023-05-30,56.85,57.25,56.6,57.25,194447,51.6646749006123,52.0281906430968,51.4374775615595,52.0281906430968,213962.673166245,0.0,1.0
2023-05-31,56.07,56.25,55.7305,56.25,186410,50.9558192027675,51.1194012868855,50.6472852163338,51.1194012868855,205119.03966078,0.0,1.0
2023-06-01,56.98,57.0599,56.3736,56.46,307877,51.7828175169198,51.8554297864811,51.2317276513132,51.3102470516899,338777.075122804,0.0,1.0
2023-06-02,58.07,58.1699,57.88,57.98,188145,52.7733979151901,52.8641859718756,52.60072793751,52.6916068731311,207028.17293588,0.0,1.0
2023-06-05,57.57,58.08,57.57,58.07,2394248,52.3190032370844,52.7824858087522,52.3190032370844,52.7733979151901,2634546.70065846,0.0,1.0
2023-06-06,58.02,58.1999,57.6,57.68,225626,52.7279584473795,52.8914496525619,52.3462669177708,52.4189700662677,248270.953503048,0.0,1.0
2023-06-07,58.04,58.4748,57.89,58.18,590152,52.7461342345038,53.1412758465844,52.6098158310721,52.8733647443733,649382.605514128,0.0,1.0
2023-06-08,58.45,58.49,58.092,58.24,304174,53.1187378705504,53.1550894447988,52.7933912810267,52.927892105746,334702.42352759,0.0,1.0
2023-06-09,58.57,58.6999,58.48,58.62,127702,53.2277925932957,53.3458443306676,53.1460015512367,53.2732320611063,140518.811237385,0.0,1.0
2023-06-12,58.73,58.81,58.49,58.77,183310,53.3731988902896,53.4459020387865,53.1550894447988,53.409550464538,201707.9081606,0.0,1.0
2023-06-13,59.32,59.478,59.2025,59.25,162366,53.9093846104542,54.0529733287356,53.8026018610994,53.8457693555194,178661.86359939,0.0,1.0
2023-06-14,59.42,59.84,59.0867,59.61,197578,54.0002635460754,54.3819550756841,53.6973640536501,54.1729335237555,217407.915981426,0.0,1.0
2023-06-15,59.86,59.9831,59.28,59.28,151388,54.4001308628083,54.5120028325579,53.8730330362058,53.8730330362058,166582.056628755,0.0,1.0
2023-06-16,59.67,60.08,59.62,60.08,163834,54.2274608851282,54.6000645211748,54.1820214173176,54.6000645211748,180277.199419474,0.0,1.0
2023-06-20,57.6,58.05,57.38,58.05,170425,53.4045521230788,53.8217751865404,53.2005764031643,53.8217751865404,183813.544159615,1.1645,1.0
2023-06-21,57.9,58.04,57.4376,57.78,260662,53.6827008320532,53.8125035629079,53.2539809552874,53.5714413484635,281139.539666912,0.0,1.0
2023-06-22,57.33,57.61,57.22,57.61,289287,53.1542182850019,53.4138237467113,53.0522304250446,53.4138237467113,312013.312303374,0.0,1.0
2023-06-23,56.29,56.4,56.11,56.38,289312,52.1899694272241,52.2919572871814,52.0230802018395,52.2734140399164,312040.276296943,0.0,1.0
2023-06-26,56.41,56.52,56.203,56.29,296866,52.3012289108138,52.4032167707711,52.1093063016215,52.1899694272241,320187.716593741,0.0,1.0
2023-06-27,56.69,56.738,56.25,56.52,274960,52.5608343725232,52.6053381659591,52.1528829326942,52.4032167707711,296560.786868873,0.0,1.0
2023-06-28,56.88,56.99,56.61,56.77,208229,52.7369952215404,52.8389830814976,52.4866613834634,52.6350073615831,224587.416674856,0.0,1.0
2023-06-29,56.82,56.85,56.5101,56.64,156508,52.6813654797455,52.7091803506429,52.394037863375,52.5144762543609,168803.228219645,0.0,1.0
2023-06-30,57.56,57.62,57.3015,57.44,308220,53.3674656285489,53.4230953703438,53.1277941576493,53.2562061449592,332433.68391302,0.0,1.0
2023-07-03,57.92,57.9585,57.68,57.82,179193,53.7012440793182,53.7369398303032,53.4787251121387,53.6085278429934,193270.355984121,0.0,1.0
2023-07-05,57.57,57.92,57.5,57.92,176471,53.3767372521814,53.7012440793182,53.311835886754,53.7012440793182,190334.516364333,0.0,1.0
2023-07-06,56.69,57.0,56.36,57.0,234710,52.5608343725232,52.8482547051301,52.2548707926514,52.8482547051301,253148.757222844,0.0,1.0
2023-07-07,57.73,57.967,56.86,56.86,244259,53.5250832303011,53.7448207103908,52.7184519742754,52.7184519742754,263447.924206445,0.0,1.0
2023-07-10,58.05,58.05,57.61,57.63,834705,53.8217751865404,53.8217751865404,53.4138237467113,53.4323669939763,900279.210079221,0.0,1.0
2023-07-11,58.74,58.74,58.21,58.27,195140,54.4615172171814,54.4615172171814,53.97012116466,54.0257509064549,210470.148201891,0.0,1.0
2023-07-12,59.84,59.9499,59.51,59.53,217241,55.4813958167541,55.5832909604751,55.1754322368823,55.1939754841473,234307.397076596,0.0,1.0
2023-07-13,60.48,60.5768,60.22,60.28,174492,56.0747797292328,56.1645290459952,55.8337175147883,55.8893472565832,188200.046633413,0.0,1.0
2023-07-14,59.86,60.32,59.8001,60.32,201315,55.4999390640191,55.9264337511131,55.4444020384605,55.9264337511131,217130.254613424,0.0,1.0
2023-07-17,59.7,59.78,59.4,59.54,163484,55.3515930858994,55.4257660749592,55.073444376925,55.2032471077798,176327.260985128,0.0,1.0
2023-07-18,60.52,60.57,59.98,59.98,206523,56.1118662237627,56.1582243419251,55.6111985476088,55.6111985476088,222747.39375371,0.0,1.0
2023-07-19,60.78,60.8996,60.6,60.81,126422,56.3529284382071,56.4638170568516,56.1860392128225,56.3807433091046,136353.679799013,0.0,1.0
2023-07-20,60.4,60.737,60.2701,60.71,203749,56.0006067401729,56.3130604565875,55.880168349187,56.2880270727798,219755.469027299,0.0,1.0
2023-07-21,60.11,60.43,59.9517,60.43,131141,55.7317296548311,56.0284216110704,55.5849598527289,56.0284216110704,141443.40322509,0.0,1.0
2023-07-24,60.18,60.3409,60.029,60.13,126083,55.7966310202584,55.945811444505,55.656629503408,55.750272902096,135988.048046218,0.0,1.0
2023-07-25,60.46,60.5146,60.19,60.19,151164,56.0562364819678,56.1068595470012,55.8059026438909,55.8059026438909,163039.404954344,0.0,1.0
2023-07-26,60.75,60.9148,60.33,60.33,138824,56.3251135673097,56.477909924773,55.9357053747456,55.9357053747456,149729.977728704,0.0,1.0
2023-07-27,60.16,60.94,60.13,60.94,169871,55.7780877729934,56.5012744163268,55.750272902096,56.5012744163268,183216.022062127,0.0,1.0
2023-07-28,60.62,60.86,60.44,60.58,446021,56.2045824600875,56.427101427267,56.0376932347029,56.1674959655576,481060.295024882,0.0,1.0
2023-07-31,60.91,61.105,60.7,60.7,124972,56.4734595454294,56.6542562062627,56.2787554491473,56.2787554491473,134789.768172013,0.0,1.0
2023-08-01,60.11,60.38,59.95,60.35,233955,55.7317296548311,55.982063492908,55.5833836767114,55.9542486220106,252334.444617061,0.0,1.0
2023-08-02,59.2,59.71,59.12,59.71,256241,54.8880119042755,55.3608647095319,54.8138389152156,55.3608647095319,276371.227044177,0.0,1.0
2023-08-03,59.27,59.3775,58.82,58.88,2611815,54.9529132697028,55.052583223752,54.5356902062413,54.5913199480361,2816998.51453275,0.0,1.0
2023-08-04,59.8,60.4166,59.72,59.82,252036,55.4443093222242,56.0159976354029,55.3701363331644,55.4628525694892,271835.883325877,0.0,1.0
2023-08-07,60.14,60.1999,59.84,60.04,458057,55.7595445257285,55.815081551287,55.4813958167541,55.6668282894037,494041.840088723,0.0,1.0
2023-08-08,59.52,59.57,58.98,59.3,179878,55.1847038605148,55.2310619786772,54.6840361843609,54.9807281406003,194009.169407911,0.0,1.0
2023-08-09,59.58,59.7689,59.42,59.61,244764,55.2403336023097,55.4154745727272,55.09198762419,55.2681484732071,263992.596876538,0.0,1.0
2023-08-10,59.59,60.3966,59.5701,60.21,400977,55.2496052259422,55.9974543881379,55.2311546949135,55.8244458911558,432477.649972069,0.0,1.0
2023-08-11,59.42,59.67,59.3301,59.45,143937,55.09198762419,55.323778215002,55.008635727734,55.1198024950874,155244.653693428,0.0,1.0
2023-08-14,59.27,59.2989,58.83,59.07,244903,54.9529132697028,54.9797082620007,54.5449618298737,54.7674807970532,264142.516680781,0.0,1.0
2023-08-15,58.4,58.92,58.3439,58.92,173065,54.1462820136772,54.6284064425661,54.0942682050989,54.6284064425661,186660.941880497,0.0,1.0
2023-08-16,58.045,58.6368,58.0001,58.41,173820,53.8171393747241,54.3658340612943,53.7755097846143,54.1555536373096,187475.25448628,0.0,1.0
2023-08-17,57.88,58.4471,57.76,58.36,224686,53.6641575847882,54.1899513609861,53.5528981011985,54.1091955191472,242337.274361433,0.0,1.0
2023-08-18,57.58,57.7,57.1696,57.24,212184,53.3860088758139,53.4972683594036,53.0055014419369,53.0707736723096,228853.120457466,0.0,1.0
2023-08-21,57.62,57.79,57.3502,57.65,296910,53.4230953703438,53.5807129720959,53.1729469647395,53.4509102412412,320235.173222422,0.0,1.0
2023-08-22,57.69,58.07,57.61,58.0,247092,53.4879967357711,53.8403184338053,53.4138237467113,53.775417068378,266503.48395768,0.0,1.0
2023-08-23,58.1,58.3,57.6514,57.96,287784,53.8681333047028,54.0535657773524,53.4522082685498,53.7383305738481,310392.237010008,0.0,1.0
2023-08-24,57.38,57.8788,57.25,57.85,234754,53.2005764031643,53.6630449899523,53.0800452959421,53.6363427138908,253196.213851525,0.0,1.0
2023-08-25,57.63,57.9255,57.2059,57.69,296496,53.4323669939763,53.706343472316,53.0391574357228,53.4879967357711,319788.649488919,0.0,1.0
2023-08-28,58.26,58.26,57.97,57.97,157138,54.0164792828224,54.0164792828224,53.7476021974806,53.7476021974806,169482.720857583,0.0,1.0
2023-08-29,59.01,59.1,58.06,58.06,240830,54.7118510552584,54.7952956679507,53.8310468101729,53.8310468101729,259749.542848526,0.0,1.0
2023-08-30,59.04,59.3004,58.97,59.22,190909,54.7396659261558,54.9810990055456,54.6747645607285,54.9065551515404,205906.76193028,0.0,1.0
2023-08-31,59.18,59.33,59.0,59.3,212502,54.8694686570105,55.0085430114977,54.7025794316259,54.9807281406003,229196.102455664,0.0,1.0
2023-09-01,59.48,59.93,59.3,59.88,206094,55.1476173659849,55.5648404294464,54.9807281406003,55.518482311284,222284.691624067,0.0,1.0
2023-09-05,59.01,59.4056,59.01,59.26,133923,54.7118510552584,55.0786364861592,54.7118510552584,54.9436416460703,144443.956429444,0.0,1.0
2023-09-06,58.88,59.23,58.695,59.1,116399,54.5913199480361,54.9158267751729,54.4197949108353,54.7952956679507,125543.275497345,0.0,1.0
2023-09-07,58.53,58.77,58.45,58.77,209971,54.2668131208994,54.4893320880789,54.1926401318396,54.4893320880789,226466.267746742,0.0,1.0
2023-09-08,58.42,58.7104,58.38,58.53,193483,54.1648252609421,54.4340732112293,54.1277387664122,54.2668131208994,208682.97470814,0.0,1.0
2023-09-11,59.02,59.28,58.88,59.1,3005779,54.7211226788909,54.9621848933353,54.5913199480361,54.7952956679507,3241912.22502885,0.0,1.0
2023-09-12,58.98,59.12,58.81,58.81,205916,54.6840361843609,54.8138389152156,54.5264185826088,54.5264185826088,222092.707989856,0.0,1.0
2023-09-13,58.79,59.03,58.655,58.97,436993,54.5078753353438,54.7303943025233,54.3827084163054,54.6747645607285,471323.057667259,0.0,1.0
2023-09-14,59.62,59.6699,59.2175,59.36,320240,55.2774200968396,55.3236854987657,54.9042372456323,55.0363578823951,345397.972020977,0.0,1.0
2023-09-15,59.31,59.71,59.23,59.53,249393,54.9899997642327,55.3608647095319,54.9158267751729,55.1939754841473,268985.249925767,0.0,1.0
2023-09-18,59.1,59.1944,58.97,59.19,152631,54.7952956679507,54.8828197950413,54.6747645607285,54.878740280643,164621.65209697,0.0,1.0
2023-09-19,59.43,59.64,59.224,59.55,169015,55.1012592478225,55.2959633441045,54.9102638009934,55.2125187314122,182292.774922325,0.0,1.0
2023-09-20,59.03,59.77,59.01,59.59,193211,54.7303943025233,55.4164944513268,54.7118510552584,55.2496052259422,208389.60645811,0.0,1.0
2023-09-21,58.31,58.7982,58.31,58.74,120467,54.0628374009848,54.5154780667225,54.0628374009848,54.4615172171814,129930.856530886,0.0,1.0
2023-09-22,58.49,58.9293,58.43,58.67,173726,54.2297266263695,54.6370290525443,54.1740968845746,54.3966158517541,187373.86987046,0.0,1.0
2023-09-25,58.32,58.4,57.9552,58.04,178897,54.0721090246173,54.1462820136772,53.7338801945045,53.8125035629079,192951.102300265,0.0,1.0
2023-09-26,57.54,58.0736,57.5,57.93,187784,53.348922381284,53.843656218313,53.311835886754,53.7105157029506,202536.262734159,0.0,1.0
2023-09-27,57.67,57.8561,57.2799,57.83,162995,53.4694534885062,53.6419984043066,53.1077674506032,53.6177994666258,175799.845270919,0.0,1.0
2023-09-28,58.08,58.2199,57.63,57.78,323701,53.8495900574378,53.9793000720562,53.4323669939763,53.5714413484635,349130.867290664,0.0,1.0
2023-09-29,57.85,58.49,57.6501,58.49,538027,53.6363427138908,54.2297266263695,53.4510029574776,54.2297266263695,580294.262717119,0.0,1.0
2023-10-02,56.87,57.58,56.74,57.58,449932,52.7277235979079,53.3860088758139,52.6071924906856,53.3860088758139,485278.54217881,0.0,1.0
2023-10-03,55.83,56.27,55.51,56.27,662796,51.7634747401301,52.1714261799591,51.4667827838907,52.1714261799591,714865.083261352,0.0,1.0
2023-10-04,55.16,55.66,54.76,55.66,591393,51.142275956754,51.6058571383779,50.7714110114548,51.6058571383779,637852.681949168,0.0,1.0
2023-10-05,55.88,55.9485,55.53,55.63,377983,51.8098328582925,51.8733434801749,51.4853260311557,51.5780422674805,407677.24724708,0.0,1.0
2023-10-06,56.57,56.75,55.58,55.92,414402,52.4495748889335,52.6164641143181,51.5316841493181,51.8469193528224,446957.314518602,0.0,1.0
2023-10-09,56.53,56.64,56.01,56.08,466551,52.4124883944036,52.5144762543609,51.9303639655147,51.995265330942,503203.126543714,0.0,1.0
2023-10-10,57.43,57.6076,57.16,57.16,428232,53.2469345213267,53.4115985570395,52.9966006832498,52.9966006832498,461873.795760951,0.0,1.0
2023-10-11,57.34,57.58,56.99,57.54,237531,53.1634899086344,53.3860088758139,52.8389830814976,53.348922381284,256191.374257166,0.0,1.0
2023-10-12,56.7,57.37,56.4867,57.37,224343,52.5701059961557,53.1913047795318,52.372342264075,53.1913047795318,241967.328369667,0.0,1.0
2023-10-13,56.17,56.5317,56.02,56.48,305322,52.0787099436343,52.4140645704211,51.9396355891472,52.3661302762412,329308.017778506,0.0,1.0
2023-10-16,56.69,56.7399,56.24,56.36,246444,52.5608343725232,52.6070997744493,52.1436113090617,52.2548707926514,265804.577244372,0.0,1.0
2023-10-17,56.64,56.869,56.0981,56.13,305503,52.5144762543609,52.7267964355446,52.0120469697168,52.0416234491044,329503.237091945,0.0,1.0
2023-10-18,55.81,56.36,55.68,56.36,244164,51.7449314928651,52.2548707926514,51.6244003856429,52.2548707926514,263345.461030883,0.0,1.0
2023-10-19,55.59,56.1028,55.46,55.86,244223,51.5409557729506,52.0164046328241,51.4204246657283,51.7912896110275,263409.096055705,0.0,1.0
2023-10-20,55.07,55.46,55.01,55.37,321896,51.0588313440617,51.4204246657283,51.0032016022668,51.336980053036,347184.066954985,0.0,1.0
2023-10-23,54.81,55.14,54.28,54.94,399968,50.8177691296172,51.123732709489,50.3263730770958,50.9383002368394,431389.383191626,0.0,1.0
2023-10-24,55.14,55.34,54.89,55.11,1157913,51.123732709489,51.3091651821386,50.891942118677,51.0959178385916,1248878.34741671,0.0,1.0
2023-10-25,54.47,54.8799,54.4,54.77,2056586,50.5025339261129,50.8825777788082,50.4376325606856,50.7806826350873,2218150.8671207,0.0,1.0
2023-10-26,54.34,54.64,54.1701,54.4,3789563,50.3820028188907,50.6601515278651,50.2244779333749,50.4376325606856,4087270.09444707,0.0,1.0
2023-10-27,54.76,55.241,54.6268,55.14,4012160,50.7714110114548,51.217376108177,50.6479129846702,51.123732709489,4327354.25750588,0.0,1.0
2023-10-30,55.42,55.4799,55.07,55.32,2053957,51.3833381711984,51.438875196757,51.0588313440617,51.2906219348736,2215315.33355699,0.0,1.0
2023-10-31,55.915,55.98,55.61,55.71,440653,51.8422835410061,51.9025490946172,51.5594990202155,51.6522152565403,475270.586325755,0.0,1.0
2023-11-01,56.13,56.27,55.64,55.73,3895679,52.0416234491044,52.1714261799591,51.587313891113,51.6707585038053,4201722.54010963,0.0,1.0
2023-11-02,57.22,57.29,56.85,56.9,2195414,53.0522304250446,53.117131790472,52.7091803506429,52.7555384688053,2367885.15908838,0.0,1.0
2023-11-03,58.09,58.3499,57.8,57.8,323255,53.8588616810703,54.0998311792784,53.5899845957284,53.5899845957284,348649.829645394,0.0,1.0
2023-11-06,57.43,57.92,57.33,57.92,314680,53.2469345213267,53.7012440793182,53.1542182850019,53.7012440793182,339401.17985124,0.0,1.0
2023-11-07,56.88,57.0299,56.7,56.99,486786,52.7369952215404,52.8759768597912,52.5701059961557,52.8389830814976,525027.782938431,0.0,1.0
2023-11-08,56.31,56.7074,56.17,56.46,322083,52.2085126744891,52.5769669976438,52.0787099436343,52.3475870289762,347385.757626881,0.0,1.0
2023-11-09,56.46,57.1499,56.44,56.8,259391,52.3475870289762,52.987236343381,52.3290437817113,52.6628222324805,279768.690233866,0.0,1.0
2023-11-10,56.76,56.82,56.25,56.47,345255,52.6257357379506,52.6813654797455,52.1528829326942,52.3568586526087,372378.143986081,0.0,1.0
2023-11-13,56.89,56.9999,56.4416,56.58,257502,52.7462668451728,52.8481619888938,52.3305272414925,52.458846512566,277731.290879796,0.0,1.0
2023-11-14,58.69,58.7598,57.985,58.0,444257,54.415159099019,54.4798750319737,53.7615096329293,53.775417068378,479157.715638657,0.0,1.0
2023-11-15,58.47,58.8199,58.4,58.66,317813,54.2111833791045,54.5355974900049,54.1462820136772,54.3873442281216,342780.307525302,0.0,1.0
2023-11-16,57.9,58.2382,57.75,58.15,256863,53.6827008320532,53.9962671433036,53.543626477566,53.9144914228652,277042.091204173,0.0,1.0
2023-11-17,58.9,58.98,58.49,58.49,295765,54.6098631953011,54.6840361843609,54.2297266263695,54.2297266263695,319000.222316963,0.0,1.0
2023-11-20,59.11,59.41,58.83,59.03,378025,54.8045672915832,55.0827160005575,54.5449618298737,54.7303943025233,407722.546756276,0.0,1.0
2023-11-21,58.7,59.01,58.5823,58.98,290454,54.4244307226515,54.7118510552584,54.3153037124972,54.6840361843609,313271.991523173,0.0,1.0
2023-11-22,58.85,58.88,58.525,58.82,241372,54.5635050771387,54.5913199480361,54.2621773090831,54.5356902062413,260334.122229101,0.0,1.0
2023-11-24,59.42,59.42,59.1197,59.14,70055,55.09198762419,55.09198762419,54.8135607665067,54.8323821624806,75558.5027789457,0.0,1.0
2023-11-27,59.36,59.4,59.18,59.39,299886,55.0363578823951,55.073444376925,54.8694686570105,55.0641727532926,323444.967016871,0.0,1.0
2023-11-28,59.67,59.8599,59.3,59.48,230208,55.323778215002,55.4998463477828,54.9807281406003,55.1476173659849,248293.081260945,0.0,1.0
2023-11-29,59.94,60.1199,59.7,59.76,278034,55.5741120530789,55.7409085622272,55.3515930858994,55.4072228276943,299876.279518113,0.0,1.0
2023-11-30,59.62,59.8491,59.49,59.74,234566,55.2774200968396,55.4898329942597,55.1568889896174,55.3886795804293,252993.444619887,0.0,1.0
2023-12-01,60.39,60.5341,59.62,59.69,230626,55.9913351165405,56.1249392130845,55.2774200968396,55.3423214622669,248743.919233418,0.0,1.0
2023-12-04,59.99,61.18,59.7691,60.0,290139,55.6204701712413,56.7237933835063,55.4156600051998,55.6297417948738,312932.245204204,0.0,1.0
2023-12-05,59.46,59.76,59.45,59.72,535557,55.1290741187199,55.4072228276943,55.1198024950874,55.3701363331644,577630.220152506,0.0,1.0
2023-12-06,59.64,60.2366,59.61,60.18,337733,55.2959633441045,55.8491084100182,55.2681484732071,55.7966310202584,364265.217601052,0.0,1.0
2023-12-07,59.94,60.11,59.5272,59.71,430915,55.5741120530789,55.7317296548311,55.1913794295302,55.3608647095319,464767.571550773,0.0,1.0
2023-12-08,59.85,60.06,59.5511,59.65,236784,55.4906674403866,55.6853715366687,55.2135386100118,55.305234967737,255385.690129325,0.0,1.0
2023-12-11,59.8,59.842,59.635,59.76,310785,55.4443093222242,55.4832501414806,55.2913275322883,55.4072228276943,335200.189653196,0.0,1.0
2023-12-12,59.42,59.55,59.12,59.55,262056,55.09198762419,55.2125187314122,54.8138389152156,55.2125187314122,282643.051948318,0.0,1.0
2023-12-13,60.58,60.62,59.19,59.5,352511,56.1674959655576,56.2045824600875,54.878740280643,55.1661606132498,380204.173479536,0.0,1.0
2023-12-14,61.52,61.7192,61.1,61.1,630264,57.0390285870106,57.2237193297696,56.6496203944465,56.6496203944465,679777.377709934,0.0,1.0
2023-12-15,61.0,61.49,61.0,61.14,436230,56.5569041581217,57.0112137161132,56.5569041581217,56.6867068889764,470500.116583534,0.0,1.0
2023-12-18,60.49,60.77,60.32,60.61,324649,56.9077423963747,57.1711606121291,56.7478099082381,57.0206359174123,345085.170893215,0.8884,1.0
2023-12-19,61.23,61.25,60.86,60.86,291454,57.6039191094399,57.6227346962795,57.2558307529073,57.2558307529073,309800.595096585,0.0,1.0
2023-12-20,60.85,61.6298,60.775,61.46,498093,57.2464229594875,57.9800426903636,57.175864508839,57.8202983580954,529447.212299173,0.0,1.0
2023-12-21,61.84,61.84,61.38,61.56,387268,58.1777945080478,58.1777945080478,57.745036010737,57.9143762922934,411645.94365445,0.0,1.0
2023-12-22,62.15,62.37,61.97,62.03,373223,58.4694361040616,58.6764075592972,58.3000958225052,58.356542583024,396716.831828462,0.0,1.0
2023-12-26,62.35,62.5,62.07,62.18,284156,58.6575919724576,58.7987088737546,58.3941737567032,58.497659484321,302043.196869026,0.0,1.0
2023-12-27,62.7,62.7789,62.31,62.47,308060,58.9868647421507,59.0610922322329,58.6199607987784,58.7704854934952,327451.918057236,0.0,1.0
2023-12-28,62.54,62.86,62.47,62.72,385130,58.8363400474338,59.1373894368675,58.7704854934952,59.0056803289903,409373.359739608,0.0,1.0
2023-12-29,62.49,62.7,62.34,62.7,214178,58.7893010803348,58.9868647421507,58.6481841790378,58.9868647421507,227660.186021109,0.0,1.0
2024-01-02,61.84,62.28,61.8001,62.07,327102,58.1777945080478,58.591737418519,58.1402574123028,58.3941737567032,347692.583588775,0.0,1.0
2024-01-03,61.29,61.52,61.04,61.31,278515,57.6603658699587,57.8767451186142,57.4251710344637,57.6791814567984,296047.104322896,0.0,1.0
2024-01-04,61.67,61.95,61.48,61.62,320161,58.0178620199112,58.2812802356656,57.839113944935,57.9708230528122,340314.657979364,0.0,1.0
2024-01-05,61.65,62.195,61.44,61.44,248900,57.9990464330716,58.5117711744507,57.8014827712558,57.8014827712558,264567.884192839,0.0,1.0
2024-01-08,62.12,62.1895,61.46,61.64,453459,58.4412127238022,58.5065968880698,57.8202983580954,57.9896386396518,482003.568494178,0.0,1.0
2024-01-09,61.55,61.79,61.47,61.79,182642,57.9049684988736,58.1307555409488,57.8297061515152,58.1307555409488,194139.041802927,0.0,1.0
2024-01-10,61.72,61.87,61.62,61.62,342839,58.0649009870102,58.2060178883072,57.9708230528122,57.9708230528122,364420.204294049,0.0,1.0
2024-01-11,61.58,61.79,61.02,61.67,218747,57.933191879133,58.1307555409488,57.4063554476241,58.0178620199112,232516.797764287,0.0,1.0
2024-01-12,61.83,62.29,61.68,62.01,243886,58.168386714628,58.6011452119388,58.027269813331,58.3377269961844,259238.260362615,0.0,1.0
2024-01-16,60.59,61.19,60.53,61.19,309128,57.0018203305727,57.5662879357607,56.9453735700539,57.5662879357607,328587.147066147,0.0,1.0
2024-01-17,59.95,60.09,59.6,59.84,304720,56.3997215517055,56.5314306595827,56.0704487820124,56.2962358240876,323901.670033114,0.0,1.0
2024-01-18,60.5,60.53,60.1601,60.32,315613,56.9171501897945,56.9453735700539,56.5973792914555,56.7478099082381,335480.3681549,0.0,1.0
2024-01-19,60.51,60.55,60.0473,60.34,254645,56.9265579832143,56.9641891568935,56.4912593816801,56.7666254950777,270674.523384032,0.0,1.0
2024-01-22,60.87,61.1,60.71,60.72,267948,57.2652385463271,57.4816177949825,57.1147138516103,57.1241216450301,284814.92741544,0.0,1.0
2024-01-23,60.76,60.86,60.5,60.78,289345,57.1617528187093,57.2558307529073,56.9171501897945,57.1805684055489,307558.836688538,0.0,1.0
2024-01-24,61.21,61.65,61.19,61.61,342016,57.5851035226003,57.9990464330716,57.5662879357607,57.9614152593924,363545.397670142,0.0,1.0
2024-01-25,61.65,61.7,61.33,61.67,242529,57.9990464330716,58.0460854001706,57.6979970436379,58.0178620199112,257795.839234251,0.0,1.0
2024-01-26,61.65,61.8161,61.58,61.78,188626,57.9990464330716,58.1553098817745,57.933191879133,58.121347747529,200499.725688062,0.0,1.0
2024-01-29,61.92,62.235,61.4849,61.74,258315,58.2530568554062,58.5494023481299,57.8437237637107,58.0837165738498,274575.544416526,0.0,1.0
2024-01-30,61.64,61.73,61.35,61.73,284897,57.9896386396518,58.07430878043,57.7168126304776,58.07430878043,302830.841715096,0.0,1.0
2024-01-31,61.33,62.17,61.2413,61.9,241714,57.6979970436379,58.4882516909012,57.6145499160043,58.2342412685666,256929.536198425,0.0,1.0
2024-02-01,61.86,61.8986,61.3301,61.64,359059,58.1966100948874,58.2329241774878,57.6980911215722,57.9896386396518,381661.229129758,0.0,1.0
2024-02-02,61.16,61.48,60.9,61.48,258792,57.5380645555013,57.839113944935,57.2934619265865,57.839113944935,275082.570855899,0.0,1.0
2024-02-05,60.42,60.74,60.185,60.74,298972,56.8418878424361,57.1429372318697,56.6208046970708,57.1429372318697,317791.84199639,0.0,1.0
2024-02-06,60.87,60.89,60.42,60.5,518142,57.2652385463271,57.2840541331667,56.8418878424361,56.9171501897945,550758.266980499,0.0,1.0
2024-02-07,60.94,61.12,60.75,61.01,240093,57.3310931002657,57.5004333818221,57.1523450252895,57.3969476542043,255206.496663365,0.0,1.0
2024-02-08,60.78,60.79,60.45,60.75,255262,57.1805684055489,57.1899761989687,56.8701112226955,57.1523450252895,271330.362614836,0.0,1.0
2024-02-09,60.87,60.92,60.59,60.74,208720,57.2652385463271,57.3122775134261,57.0018203305727,57.1429372318697,221858.613052348,0.0,1.0
2024-02-12,61.28,61.49,60.86,60.87,235539,57.6509580765389,57.8485217383548,57.2558307529073,57.2652385463271,250365.82914784,0.0,1.0
2024-02-13,60.18,60.6894,59.95,60.58,235841,56.6161008003609,57.0953337971655,56.3997215517055,56.9924125371529,250686.839597925,0.0,1.0
2024-02-14,60.74,60.8,60.48,60.57,297927,57.1429372318697,57.1993839923885,56.8983346029549,56.9830047437331,316681.060803215,0.0,1.0
2024-02-15,61.35,61.44,60.81,60.81,230510,57.7168126304776,57.8014827712558,57.2087917858083,57.2087917858083,245020.261089961,0.0,1.0
2024-02-16,61.44,61.68,61.18,61.34,257284,57.8014827712558,58.027269813331,57.5568801423409,57.7074048370578,273479.644502493,0.0,1.0
2024-02-20,61.46,61.65,61.3,61.65,277252,57.8202983580954,57.9990464330716,57.6697736633785,57.9990464330716,294704.600354492,0.0,1.0
2024-02-21,61.63,61.63,61.3396,61.41,271565,57.980230846232,57.980230846232,57.707028525321,57.7732593909964,288659.612176892,0.0,1.0
2024-02-22,62.02,62.1499,61.8335,61.98,418795,58.3471347896042,58.4693420261274,58.1716794423249,58.309503615925,445157.521336039,0.0,1.0
2024-02-23,61.94,62.06,61.8,61.96,224140,58.2718724422458,58.3847659632834,58.1401633343686,58.2906880290854,238249.279079884,0.0,1.0
2024-02-26,61.91,62.0,61.79,61.86,212652,58.2436490619864,58.3283192027646,58.1307555409488,58.1966100948874,226038.126594519,0.0,1.0
2024-02-27,62.2,62.25,61.94,61.94,219388,58.5164750711606,58.5635140382596,58.2718724422458,58.2718724422458,233198.147759336,0.0,1.0
2024-02-28,61.92,62.0888,61.7451,61.9,219327,58.2530568554062,58.4118604083324,58.0885145484939,58.2342412685666,233133.307900213,0.0,1.0
2024-02-29,62.31,62.62,62.07,62.47,220003,58.6199607987784,58.9116023947922,58.3941737567032,58.7704854934952,233851.861093119,0.0,1.0
2024-03-01,63.07,63.16,62.51,62.54,232621,59.3349530986833,59.4196232394615,58.8081166671744,58.8363400474338,247264.145395028,0.0,1.0
2024-03-04,62.77,62.93,62.6911,62.8,285206,59.0527192960893,59.2032439908061,58.978491806007,59.0809426763487,303159.292804753,0.0,1.0
2024-03-05,62.92,63.309,62.765,63.04,381218,59.1938361973863,59.5597993614165,59.0480153993794,59.3067297184239,405215.105167641,0.0,1.0
2024-03-06,63.88,64.11,63.75,63.76,302599,60.0969843656871,60.3133636143426,59.9746830512297,59.9840908446495,321647.156242945,0.0,1.0
2024-03-07,64.5,64.5999,64.25,64.41,453096,60.6802675577148,60.7742514139786,60.4450727222198,60.5955974169366,481617.718184969,0.0,1.0
2024-03-08,64.43,64.9399,64.3601,64.59,189220,60.6144130037762,61.0941163902518,60.5486525277718,60.764937698493,201131.11710313,0.0,1.0
2024-03-11,63.82,63.939,63.52,63.82,272882,60.0405376051683,60.152490346864,59.7583038025743,60.0405376051683,290059.515364847,0.0,1.0
2024-03-12,64.13,64.19,63.67,63.88,222891,60.3321792011822,60.388625961701,59.8994207038713,60.0969843656871,236921.656390623,0.0,1.0
2024-03-13,64.13,64.32,63.96,63.96,212748,60.3321792011822,60.5109272761584,60.1722467130455,60.1722467130455,226140.169651499,0.0,1.0
2024-03-14,63.86,64.42,63.65,64.38,203404,60.0781687788475,60.6050052103564,59.8806051170317,60.5673740366772,216207.978772038,0.0,1.0
2024-03-15,64.07,64.3,63.8862,64.08,253789,60.2757324406633,60.4921116893188,60.1028171976074,60.2851402340832,269764.639459287,0.0,1.0
2024-03-18,64.23,64.47,64.16,64.47,215219,60.4262571353802,60.6520441774554,60.3604025814416,60.6520441774554,228766.715420244,0.0,1.0
2024-03-19,64.46,64.6399,64.1805,64.26,248183,60.6426363840356,60.8118825876578,60.3796885579522,60.4544805156396,263805.750111014,0.0,1.0
2024-03-20,65.32,65.3799,64.19,64.47,246421,61.4517066181384,61.5080593007231,60.388625961701,60.6520441774554,261932.834836013,0.0,1.0
2024-03-21,65.32,65.4793,65.2076,65.4,177150,61.4517066181384,61.6015727673159,61.3459630200999,61.5269689654969,188301.328584819,0.0,1.0
2024-03-22,64.92,65.24,64.865,65.24,229447,61.0753948813464,61.37644427078,61.0236520175375,61.37644427078,243890.346823602,0.0,1.0
2024-03-25,65.0,65.23,64.92,64.92,184158,61.1506572287048,61.3670364773602,61.0753948813464,61.0753948813464,195750.471744415,0.0,1.0
2024-03-26,65.3,65.5199,65.22,65.36,168321,61.4328910312988,61.6397684086003,61.3576286839404,61.4893377918177,178916.55618812,0.0,1.0
2024-03-27,65.89,65.925,65.46,65.53,301160,61.9879508430671,62.0208781200364,61.5834157260157,61.6492702799543,320117.573336744,0.0,1.0
2024-03-28,65.86,65.9641,65.6813,65.76,183889,61.9597274628077,62.0576625923078,61.7916101943958,61.8656495286097,195464.538595167,0.0,1.0
2024-04-01,65.5,65.85,65.4367,65.82,243218,61.6210468996949,61.9503196693879,61.5614955673475,61.9220962891285,258528.21075779,0.0,1.0
2024-04-02,65.25,65.44,65.03,65.17,214673,61.3858520641998,61.5646001391761,61.1788806089642,61.3105897168414,228186.345533666,0.0,1.0
2024-04-03,66.01,66.18,65.4,65.4,302114,62.1008443641047,62.2607768522413,61.5269689654969,61.5269689654969,321131.62621549,0.0,1.0
2024-04-04,65.57,66.57,65.5369,66.57,295734,61.6869014536335,62.6276807956135,61.6557616574139,62.6276807956135,314350.01472031,0.0,1.0
2024-04-05,65.9,66.085,65.55,65.7,303365,61.9973586364869,62.1714028147532,61.6680858667939,61.8092027680909,322461.374801771,0.0,1.0
2024-04-08,66.44,66.62,66.3324,66.54,234282,62.5053794811561,62.6747197627125,62.4041516239591,62.5994574153541,249029.702870498,0.0,1.0
2024-04-09,66.47,66.96,66.27,66.89,213981,62.5336028614155,62.9945847389858,62.3454469930195,62.9287301850472,227450.785164596,0.0,1.0
2024-04-10,65.68,66.13,65.381,65.67,219069,61.7903871812513,62.2137378851423,61.5090941579992,61.7809793878315,232859.067184577,0.0,1.0
2024-04-11,65.86,66.13,65.3604,65.99,253236,61.9597274628077,62.2137378851423,61.4897141035544,62.0820287772651,269176.828933137,0.0,1.0
2024-04-12,65.02,65.9,64.9201,65.72,240115,61.1694728155444,61.9973586364869,61.0754889592806,61.8280183549305,255229.881530589,0.0,1.0
2024-04-15,64.81,65.76,64.7,65.68,258385,60.9719091537286,61.8656495286097,60.8684234261108,61.7903871812513,274649.950812241,0.0,1.0
2024-04-16,63.82,64.045,63.55,64.03,555996,60.0405376051683,60.2522129571139,59.7865271828337,60.2381012669842,590995.119886228,0.0,1.0
2024-04-17,63.81,64.21,63.6175,64.06,1180382,60.0311298117485,60.4074415485406,59.8500297884174,60.2663246472436,1254685.28838615,0.0,1.0
2024-04-18,63.99,64.495,63.93,64.23,191369,60.200470093305,60.6755636610049,60.1440233327861,60.4262571353802,203415.393451585,0.0,1.0
2024-04-19,64.02,64.31,63.87,63.98,674992,60.2286934735643,60.5015194827386,60.0875765722673,60.1910622998851,717481.740807928,0.0,1.0
2024-04-22,64.4,64.6795,64.0213,64.3,210277,60.5861896235168,60.8491374496002,60.2299164867089,60.4921116893188,223513.623882755,0.0,1.0
2024-04-23,64.89,65.104,64.39,64.48,235729,61.047171501087,61.2484982802708,60.576781830097,60.6614519708752,250567.789364781,0.0,1.0
2024-04-24,64.55,64.86,64.4,64.81,233593,60.7273065248138,61.0189481208276,60.5861896235168,60.9719091537286,248297.331346958,0.0,1.0
2024-04-25,64.2,64.42,63.61,63.84,244466,60.3980337551208,60.6050052103564,59.8429739433525,60.0593531920079,259854.77049854,0.0,1.0
2024-04-26,64.9,65.0804,64.67,64.71,199879,61.0565792945068,61.2262958878,60.8402000458514,60.8778312195306,212461.085273526,0.0,1.0
2024-04-29,65.71,65.81,65.2712,65.55,161393,61.8186105615107,61.9126884957087,61.4057965862498,61.6680858667939,171552.448909341,0.0,1.0
2024-04-30,64.48,65.35,64.48,65.31,221354,60.6614519708752,61.4799299983978,60.6614519708752,61.4422988247186,235287.904530421,0.0,1.0
2024-05-01,64.34,65.0744,64.05,64.46,799180,60.529742862998,61.2206512117481,60.2569168538238,60.6426363840356,849487.19039467,0.0,1.0
2024-05-02,65.28,65.42,64.66,65.05,637812,61.4140754444592,61.5457845523365,60.8307922524316,61.1976961958038,677961.315198086,0.0,1.0
2024-05-03,65.69,65.91,65.4691,65.86,225153,61.7997949746711,62.0067664299067,61.5919768180277,61.9597274628077,239326.045920733,0.0,1.0
2024-05-06,66.11,66.2999,66.0,66.03,311583,62.1949222983027,62.3735762953447,62.0914365706849,62.1196599509443,331196.685658728,0.0,1.0
2024-05-07,66.1,66.37,66.0379,66.12,234793,62.1855145048829,62.4395249272175,62.1270921077459,62.2043300917225,249572.869559218,0.0,1.0
2024-05-08,66.16,66.1785,65.77,65.83,373420,62.2419612654017,62.2593656832283,61.8750573220295,61.9315040825483,396926.232684974,0.0,1.0
2024-05-09,66.74,66.81,66.22,66.23,297458,62.7876132837501,62.8534678376888,62.2984080259205,62.3078158193403,316182.537951923,0.0,1.0
2024-05-10,66.69,67.0699,66.6203,66.89,226266,62.7405743166511,63.0979763886694,62.6750019965151,62.9287301850472,240509.107612604,0.0,1.0
2024-05-13,66.75,66.9699,66.64,66.79,202288,62.79702107717,63.0038984544714,62.6935353495521,62.8346522508492,215021.728234637,0.0,1.0
2024-05-14,67.22,67.27,66.94,67.05,275910,63.2391873679006,63.2862263349996,62.9757691521462,63.079254879764,293278.123453782,0.0,1.0
2024-05-15,67.7,67.7699,67.065,67.38,190667,63.690761452051,63.7565219280554,63.0933665698937,63.3897120626174,202669.203597413,0.0,1.0
2024-05-16,67.15,67.3984,67.11,67.33,257705,63.173332813962,63.4070224025098,63.1357016402828,63.3426730955184,273927.145825294,0.0,1.0
2024-05-17,67.62,67.68,67.2414,67.34,439070,63.6154991046926,63.6719458652114,63.259320045819,63.3520808889382,466708.802380675,0.0,1.0
2024-05-20,67.79,68.04,67.7308,67.91,165826,63.7754315928292,64.0106264283243,63.719737455784,63.8883251138668,176264.49965513,0.0,1.0
2024-05-21,67.91,68.04,67.73,67.79,198752,63.8883251138668,64.0106264283243,63.7189848323104,63.7754315928292,211263.142302512,0.0,1.0
2024-05-22,67.09,67.81,66.8701,67.54,247221,63.1168860534432,63.7942471796688,62.9100086761418,63.5402367573342,262783.193644186,0.0,1.0
2024-05-23,66.54,67.5207,66.405,67.4,212758,62.5994574153541,63.522079716034,62.4724522041868,63.408527649457,226150.799136602,0.0,1.0
2024-05-24,67.49,67.5699,67.13,67.13,221013,63.4931977902352,63.5683660596594,63.1545172271224,63.1545172271224,234925.439088437,0.0,1.0
2024-05-28,67.92,68.2369,67.711,68.2,221249,63.8977329072866,64.1958658807601,63.7011100248128,64.1611511230411,235176.294936848,0.0,1.0
2024-05-29,66.75,67.2,66.74,67.18,276269,62.79702107717,63.220371781061,62.7876132837501,63.2015561942214,293659.721968949,0.0,1.0
2024-05-30,67.64,67.8299,67.4,67.56,374181,63.6343146915322,63.8129686885742,63.408527649457,63.5590523441738,397735.136501249,0.0,1.0
2024-05-31,68.27,68.3268,67.7701,68.11,269181,64.2270056769797,64.2804419436041,63.7567100839238,64.0764809822629,286125.542928536,0.0,1.0
2024-06-03,68.36,68.54,68.03,68.5,231582,64.3116758177579,64.4810160993143,64.0012186349044,64.4433849256351,246159.741892913,0.0,1.0
2024-06-04,67.64,67.9,67.4,67.9,267115,63.6343146915322,63.878917320447,63.408527649457,63.878917320447,283929.49130643,0.0,1.0
2024-06-05,67.55,67.596,67.0,67.54,386464,63.549644550754,63.5929204004851,63.032215912665,63.5402367573342,410791.333052236,0.0,1.0
2024-06-06,67.64,67.7099,67.23,67.45,271593,63.6343146915322,63.7000751675366,63.2485951613204,63.455566616556,288689.374735178,0.0,1.0
2024-06-07,66.63,67.2,66.5762,67.2,284340,62.6841275561323,63.220371781061,62.6335136275338,63.220371781061,302238.779394906,0.0,1.0
2024-06-10,67.24,67.37,66.7277,66.73,189378,63.2580029547402,63.3803042691976,62.7760416978438,62.7782054903304,201299.062967744,0.0,1.0
2024-06-11,66.36,66.55,66.11,66.55,238610,62.4301171337977,62.6088652087739,62.1949222983027,62.6088652087739,253630.144022714,0.0,1.0
2024-06-12,67.19,67.7599,67.0506,67.57,209524,63.2109639876412,63.7471141346356,63.0798193473692,63.5684601375936,222713.223654562,0.0,1.0
2024-06-13,65.81,66.52,65.59,66.5,229917,61.9126884957087,62.5806418285145,61.7057170404731,62.5618262416749,244389.932623403,0.0,1.0
2024-06-14,65.48,65.53,65.0518,65.44,355533,61.6022313128553,61.6492702799543,61.1993895986194,61.5646001391761,377913.272682735,0.0,1.0
2024-06-17,65.65,65.7399,65.0542,65.29,398359,61.7621638009919,61.8467398638359,61.2016474690401,61.4234832378791,423435.105581259,0.0,1.0
2024-06-18,66.12,66.155,65.745,65.8,379007,62.2043300917225,62.2372573686918,61.85153783848,61.9032807022889,402864.926011553,0.0,1.0
2024-06-20,66.14,66.32,66.0,66.15,226635,62.2231456785621,62.3924859601185,62.0914365706849,62.2325534719819,240901.335612873,0.0,1.0
2024-06-21,65.56,65.97,65.3901,65.69,359266,61.6774936602137,62.0632131904255,61.5176552500113,61.7997949746711,381881.259471373,0.0,1.0
2024-06-24,65.21,65.366,64.86,65.0,269585,62.4619154755567,62.6113413123024,62.1266652008067,62.2607653107067,281445.705213435,1.1838,1.0
2024-06-25,64.97,65.11,64.77,65.06,1265372,62.232029572871,62.366129682771,62.0404579872996,62.3182367863781,1321043.51094213,0.0,1.0
2024-06-26,64.54,64.6607,64.2153,64.46,564745,61.8201506638925,61.9357641157848,61.5091341947173,61.7435220296639,589591.612258698,0.0,1.0
2024-06-27,64.92,65.1,64.805,64.98,307805,62.1841366764781,62.3565511034924,62.0739830147746,62.2416081521496,321347.238508156,0.0,1.0
2024-06-28,64.95,65.1651,64.7,65.04,368000,62.2128724143138,62.4189076545959,61.9734079323496,62.299079627821,384190.5874531,0.0,1.0
2024-07-01,65.02,65.4799,64.8701,65.42,400108,62.2799224692638,62.7204413302853,62.1363395658781,62.6630656404066,417711.216208383,0.0,1.0
2024-07-02,65.23,65.2999,64.9131,65.01,290221,62.4810726341138,62.548026903271,62.1775274567759,62.2703438899853,302989.610003332,0.0,1.0
2024-07-03,66.17,66.24,65.75,65.75,229049,63.3814590862994,63.4485091412494,62.9791587565995,62.9791587565995,239126.276808547,0.0,1.0
2024-07-05,66.24,66.49,65.8881,66.49,194486,63.4485091412494,63.6879736232137,63.1114389364365,63.6879736232137,203042.63747664,0.0,1.0
2024-07-08,65.87,66.28,65.8,66.28,205428,63.0941017079423,63.4868234583637,63.0270516529923,63.4868234583637,214466.043476401,0.0,1.0
2024-07-09,65.7,65.9399,65.5325,65.87,242474,62.9312658602066,63.1610559770995,62.7708246572906,63.0941017079423,253141.925277454,0.0,1.0
2024-07-10,66.49,66.52,66.12,66.21,235695,63.6879736232137,63.7167093610494,63.3335661899066,63.4197734034137,246064.675298256,0.0,1.0
2024-07-11,67.15,67.3192,66.745,67.0,280029,64.3201598555993,64.4822294169927,63.9322273948172,64.1764811664207,292349.20112474,0.0,1.0
2024-07-12,67.75,67.9799,67.5532,67.62,214102,64.8948746123135,65.1150861499278,64.7063681721113,64.7703530816921,223521.666181749,0.0,1.0
2024-07-15,67.48,67.75,67.3512,67.73,263944,64.6362529717921,64.8948746123135,64.5128808706841,64.8757174537564,275556.52286609,0.0,1.0
2024-07-16,68.03,68.0489,67.27,67.42,381871,65.1630748321135,65.18117834695,64.4351028069421,64.5787814961207,398671.858210062,0.0,1.0
2024-07-17,67.87,68.2,67.7319,67.96,375111,65.0098175636564,65.3259106798492,64.8775373838193,65.0960247771635,391614.444157934,0.0,1.0
2024-07-18,67.33,68.1599,67.23,67.97,300164,64.4925742826136,65.2875005769421,64.3967884898279,65.1056033564421,313370.063837696,0.0,1.0
2024-07-19,66.88,67.13,66.8391,67.04,123894,64.0615382150779,64.3010026970422,64.0223618258286,64.214795483535,129344.860439985,0.0,1.0
2024-07-22,67.3,67.38,66.97,67.23,318245,64.4638385447778,64.5404671790064,64.147745428585,64.3967884898279,332246.558434815,0.0,1.0
2024-07-23,67.08,67.21,66.9955,67.21,232660,64.2531098006493,64.3776313312707,64.1721708057454,64.3776313312707,242896.14694793,0.0,1.0
2024-07-24,66.39,67.128,66.3406,67.12,300520,63.592187830428,64.2990869811864,63.5448696487918,64.2914241177636,313741.726471211,0.0,1.0
2024-07-25,65.95,66.39,65.54,65.79,320552,63.1707303421709,63.592187830428,62.7780085917495,63.0174730737137,334655.057579527,0.0,1.0
2024-07-26,66.8,66.87,66.48,66.64,231571,63.9849095808493,64.0519596357993,63.6783950439351,63.8316523123922,241759.235127994,0.0,1.0
2024-07-29,66.56,66.75,66.351,66.75,203390,63.7550236781637,63.9370166844565,63.5548313712415,63.9370166844565,212338.379299147,0.0,1.0
2024-07-30,66.79,66.86,66.4508,66.69,283588,63.9753310015708,64.0423810565208,63.6504255924417,63.8795452087851,296064.783463722,0.0,1.0
2024-07-31,67.98,68.3999,67.745,67.94,317522,65.1151819357206,65.5173864796278,64.8900853226742,65.0768676186063,331491.749210009,0.0,1.0
2024-08-01,65.99,67.1597,65.6637,67.06,421178,63.2090446592851,64.3294510774995,62.8964956174254,64.2339526420922,439708.215332396,0.0,1.0
2024-08-02,64.51,64.97,64.04,64.88,672367,61.7914149260568,62.232029572871,61.341221699964,62.1458223593638,701948.567157821,0.0,1.0
2024-08-05,62.52,63.0,61.39,63.0,650369,59.8852776496213,60.3450494549926,58.8028981911428,60.3450494549926,678982.739595884,0.0,1.0
2024-08-06,62.84,63.206,62.01,62.48,514854,60.1917921865355,60.5423681881312,59.3967701064142,59.846963332507,537505.599762441,0.0,1.0
2024-08-07,62.94,64.17,62.92,63.93,491699,60.2875779793212,61.4657432305854,60.2684208207641,61.2358573278997,513331.868641581,0.0,1.0
2024-08-08,63.73,63.87,63.05,63.39,267255,61.0442857423283,61.1783858522283,60.3929423513855,60.7186140468569,279013.194157006,0.0,1.0
2024-08-09,64.3,64.4084,63.89,64.1,231060,61.5902647612068,61.6940965605865,61.1975430107854,61.3986931756354,241225.753089438,0.0,1.0
2024-08-12,64.67,64.7999,64.4,64.51,241035,61.9446721945139,62.0690979393425,61.6860505539925,61.7914149260568,251639.614800973,0.0,1.0
2024-08-13,65.72,65.77,64.9914,65.13,223768,62.9504230187638,62.9983159151566,62.2525277325271,62.3852868413281,233612.933079362,0.0,1.0
2024-08-14,66.04,66.08,65.75,65.88,275990,63.256937555678,63.2952518727923,62.9791587565995,63.1036802872209,288132.500628209,0.0,1.0
2024-08-15,66.68,66.89,66.38,66.38,204791,63.8699666295065,64.0711167943565,63.5826092511494,63.5826092511494,213801.017921489,0.0,1.0
2024-08-16,67.23,67.31,66.85,66.86,227975,64.3967884898279,64.4734171240564,64.0328024772422,64.0423810565208,238005.024931034,0.0,1.0
2024-08-19,68.06,68.22,67.27,67.27,257995,65.1918105699492,65.3450678384063,64.4351028069421,64.4351028069421,269345.789700985,0.0,1.0
2024-08-20,67.87,68.1469,67.74,68.01,196869,65.0098175636564,65.27504842388,64.8852960330349,65.1439176735563,205530.480329631,0.0,1.0
2024-08-21,68.51,68.67,68.115,68.31,228796,65.6228466374849,65.776103905942,65.2444927559813,65.4312750519134,238862.145779672,0.0,1.0
2024-08-22,67.99,68.65,67.9,68.64,207944,65.1247605149992,65.7569467473848,65.0385533014921,65.7473681681063,217092.737818879,0.0,1.0
2024-08-23,69.43,69.49,68.4452,68.46,200684,66.5040759311133,66.5615474067847,65.5607774437597,65.574953741092,209513.325685973,0.0,1.0
2024-08-26,69.12,69.466,69.0601,69.25,200886,66.2071399734776,66.5385588165162,66.149764283599,66.3316615040991,209724.212910607,0.0,1.0
2024-08-27,69.48,69.6399,69.24,69.43,207931,66.5519688275062,66.7051303101705,66.3220829248205,66.5040759311133,217079.165868779,0.0,1.0
2024-08-28,68.77,69.14,68.53,69.07,268164,65.8718896987277,66.2262971320348,65.642003796042,66.1592470770848,279962.186667862,0.0,1.0
2024-08-29,68.84,69.23,68.75,68.93,315159,65.9389397536777,66.3125043455419,65.8527325401705,66.0251469671848,329024.786280249,0.0,1.0
2024-08-30,69.15,69.37,68.77,69.37,205671,66.2358757113134,66.4466044554419,65.8718896987277,66.4466044554419,214719.734543659,0.0,1.0
2024-09-03,67.59,68.66,67.46,68.66,283968,64.7416173438564,65.7665253266634,64.617095813235,65.7665253266634,296461.502005114,0.0,1.0
2024-09-04,67.5,67.8629,67.32,67.32,234035,64.6554101303493,65.0030167723686,64.482995703335,64.482995703335,244331.641670071,0.0,1.0
2024-09-05,67.75,67.98,67.47,67.92,243946,64.8948746123135,65.1151819357206,64.6266743925136,65.0577104600492,254678.687627266,0.0,1.0
2024-09-06,66.25,67.515,66.11,67.47,338896,63.458087720528,64.6697779992671,63.323987610628,64.6266743925136,353806.123167135,0.0,1.0
2024-09-09,66.76,67.1299,66.6665,66.69,328537,63.9465952637351,64.3009069112494,63.8570355474804,63.8795452087851,342991.366929563,0.0,1.0
2024-09-10,66.76,68.19,66.26,68.19,226727,63.9465952637351,65.3163321005706,63.4676662998066,65.3163321005706,236702.11772141,0.0,1.0
2024-09-11,66.88,66.95,65.81,66.54,243679,64.0615382150779,64.1285882700279,63.0366302322709,63.7358665196065,254399.94065213,0.0,1.0
2024-09-12,67.76,67.78,66.8319,67.03,181181,64.9044531915921,64.9236103501492,64.015465248748,64.2052169042565,189152.26854712,0.0,1.0
2024-09-13,68.23,68.5,67.99,68.17,260437,65.3546464176849,65.6132680582063,65.1247605149992,65.2971749420135,271895.228327508,0.0,1.0
2024-09-16,68.87,68.87,68.28,68.4,378591,65.9676754915134,65.9676754915134,65.4025393140777,65.5174822654206,395247.550800154,0.0,1.0
2024-09-17,68.71,69.09,68.48,68.86,289102,65.8144182230563,66.1784042356419,65.5941108996492,65.9580969122348,301821.378298549,0.0,1.0
2024-09-18,68.71,69.78,68.61,69.05,237310,65.8144182230563,66.8393262058633,65.7186324302706,66.1400899185277,247750.729099172,0.0,1.0
2024-09-19,70.08,70.2499,69.5467,69.97,206455,67.1266835842204,67.2894236461633,66.6158579512942,67.0213192121561,215538.22753432,0.0,1.0
2024-09-20,69.44,69.92,69.14,69.92,229189,66.5136545103919,66.9734263157633,66.2262971320348,66.9734263157633,239272.436271165,0.0,1.0
2024-09-23,69.9,70.115,69.685,69.85,211400,66.9542691572061,67.1602086116954,66.7483297027169,66.9063762608133,220700.788553221,0.0,1.0
2024-09-24,70.17,70.25,69.904,69.99,262872,67.2128907977275,67.2895194319561,66.9581005889175,67.0404763707133,274437.3589809,0.0,1.0
2024-09-25,69.68,70.31,69.6301,70.3,256066,66.7435404130776,67.3469909076275,66.6957433024775,67.3374123283489,267331.921105341,0.0,1.0
2024-09-26,71.12,71.3099,70.7732,71.05,230320,68.1228558291917,68.3047530496917,67.7906706998109,68.0558057742417,240453.195929886,0.0,1.0
2024-09-27,70.47,71.23,70.2855,71.23,268374,67.5002481760846,68.228220201256,67.323523388395,68.228220201256,280181.425861789,0.0,1.0
2024-09-30,70.67,71.1,70.275,71.1,366517,67.691819761656,68.1036986706345,67.3134658801525,68.1036986706345,382642.341145511,0.0,1.0
2024-10-01,70.4,71.26,70.0143,71.26,252790,67.4331981211346,68.2569559390917,67.0637523183602,68.2569559390917,263911.789680079,0.0,1.0
2024-10-02,70.05,70.24,69.9,70.08,190047,67.0979478463847,67.2799408526775,66.9542691572061,67.1266835842204,198408.338515487,0.0,1.0
2024-10-03,69.46,69.5999,69.15,69.35,220086,66.532811668949,66.6668159930562,66.2358757113134,66.4274472968848,229768.939212508,0.0,1.0
2024-10-04,70.13,70.138,69.705,69.79,199813,67.1745764806132,67.1822393440361,66.767486861274,66.8489047851419,208604.005029256,0.0,1.0
2024-10-07,69.56,69.87,69.28,69.84,195239,66.6285974617347,66.9255334193704,66.3603972419348,66.8967976815347,203828.766586293,0.0,1.0
2024-10-08,69.24,69.46,68.97,69.32,234579,66.3220829248205,66.532811668949,66.0634612842991,66.398711559049,244899.575581958,0.0,1.0
2024-10-09,68.98,69.2,68.68,68.75,344657,66.0730398635777,66.2837686077062,65.7856824852205,65.8527325401705,359820.585053867,0.0,1.0
2024-10-10,69.05,69.055,68.54,68.68,208418,66.1400899185277,66.1448792081669,65.6515823753206,65.7856824852205,217587.591999457,0.0,1.0
2024-10-11,69.38,69.47,68.97,68.97,182632,66.4561830347205,66.5423902482276,66.0634612842991,66.0634612842991,190667.10697754,0.0,1.0
2024-10-14,69.32,69.37,68.8883,69.1,235219,66.398711559049,66.4466044554419,65.9852042915932,66.1879828149205,245567.733125355,0.0,1.0
2024-10-15,68.7,69.15,68.607,69.15,214645,65.8048396437777,66.2358757113134,65.715758856487,66.2358757113134,224088.556097475,0.0,1.0
2024-10-16,69.06,69.13,68.9225,68.98,251976,66.1496684978062,66.2167185527562,66.0179630327259,66.0730398635777,263061.976804572,0.0,1.0
2024-10-17,68.82,69.31,68.7654,69.13,219751,65.9197825951205,66.3891329797705,65.8674835522595,66.2167185527562,229419.200498387,0.0,1.0
2024-10-18,69.37,69.45,69.11,69.24,191300,66.4466044554419,66.5232330896705,66.1975613941991,66.3220829248205,199716.465705919,0.0,1.0
2024-10-21,68.56,69.1699,68.4555,69.09,353985,65.6707395338777,66.2549370840777,65.5706433804166,66.1784042356419,369558.981248874,0.0,1.0
2024-10-22,68.4,68.54,68.225,68.31,220423,65.5174822654206,65.6515823753206,65.3498571280456,65.4312750519134,230120.765918953,0.0,1.0
2024-10-23,67.34,67.67,67.02,67.66,236033,64.5021528618921,64.818245978085,64.1956383249779,64.8086673988064,246417.546000863,0.0,1.0
2024-10-24,67.62,67.7703,67.27,67.72,271962,64.7703530816921,64.914319128249,64.4351028069421,64.8661388744778,283927.284089457,0.0,1.0
2024-10-25,67.39,67.8692,67.24,67.66,260738,64.550045758285,65.0090512773141,64.4063670691064,64.8086673988064,272209.471172137,0.0,1.0
2024-10-28,67.44,67.5799,67.22,67.52,2955432,64.5979386546778,64.731942978785,64.3872099105493,64.6745672889064,3085459.66374373,0.0,1.0
2024-10-29,67.11,67.299,66.975,67.2,2960512,64.281845538485,64.46288068685,64.1525347182243,64.3680527519922,3090763.16424444,0.0,1.0
2024-10-30,67.03,67.435,66.92,67.0,294183,64.2052169042565,64.5931493650386,64.0998525321922,64.1764811664207,307125.922795422,0.0,1.0
2024-10-31,67.02,67.24,66.4,67.24,4139493,64.1956383249779,64.4063670691064,63.6017664097065,64.4063670691064,4321614.80279346,0.0,1.0
2024-11-01,66.94,67.41,66.8101,67.21,1274770,64.1190096907493,64.5692029168421,63.9945839459207,64.3776313312707,1330854.98686845,0.0,1.0
2024-11-04,66.99,67.5299,66.89,67.14,2156962,64.1669025871422,64.6840500823922,64.0711167943565,64.3105812763207,2251860.04862504,0.0,1.0
2024-11-05,67.65,67.66,67.15,67.3,362233,64.7990888195278,64.8086673988064,64.3201598555993,64.4638385447778,378169.861589399,0.0,1.0
2024-11-06,67.08,67.12,66.3481,66.78,385547,64.2531098006493,64.2914241177636,63.5520535832508,63.9657524222922,402509.588099947,0.0,1.0
2024-11-07,68.36,68.4899,67.63,68.07,436711,65.4791679483063,65.6035936931349,64.7799316609707,65.2013891492278,455924.607709866,0.0,1.0
2024-11-08,67.39,67.6399,67.06,67.6,307623,64.550045758285,64.7894144544564,64.2339526420922,64.751195923135,321157.231206753,0.0,1.0
2024-11-11,67.17,67.3795,67.065,67.36,336114,64.3393170141564,64.5399882500425,64.2387419317315,64.5213100204493,350901.725845683,0.0,1.0
2024-11-12,66.13,67.09,65.795,67.09,625226,63.3431447691851,64.2626883799279,63.022262363353,64.2626883799279,652733.544105848,0.0,1.0
2024-11-13,65.81,66.14,65.5101,66.11,444561,63.0366302322709,63.3527233484637,62.7493686397066,63.323987610628,464119.977578091,0.0,1.0
2024-11-14,65.76,66.1999,65.65,65.93,609863,62.988737335878,63.4100990383423,62.8833729638138,63.1515731836137,636694.631075843,0.0,1.0
2024-11-15,65.94,65.97,65.668,65.85,484708,63.1611517628923,63.189887500728,62.9006144065152,63.0749445493852,506033.291476134,0.0,1.0
2024-11-18,66.59,66.74,66.1385,66.26,313347,63.7837594159994,63.9274381051779,63.3512865615719,63.4676662998066,327133.065235507,0.0,1.0
2024-11-19,66.55,66.712,66.06,66.42,417763,63.7454450988851,63.9006180831979,63.2760947142351,63.6209235682637,436142.968440678,0.0,1.0
2024-11-20,66.33,66.37,65.9101,66.17,560916,63.5347163547565,63.5730306718708,63.1325118108494,63.3814590862994,585594.150956096,0.0,1.0
2024-11-21,66.5,66.61,66.1713,66.35,451921,63.6975522024922,63.8029165745565,63.3827043016056,63.5538735133137,471803.789327154,0.0,1.0
2024-11-22,66.92,66.9599,66.51,66.79,392084,64.0998525321922,64.1380710635137,63.7071307817708,63.9753310015708,409334.191008047,0.0,1.0
2024-11-25,66.83,67.04,66.6082,67.01,489548,64.0136453186851,64.214795483535,63.8011924302864,64.1860597456993,511086.232898071,0.0,1.0
2024-11-26,66.42,66.66,66.15,66.65,469318,63.6209235682637,63.8508094709494,63.3623019277423,63.8412308916708,489966.190549766,0.0,1.0
2024-11-27,66.78,66.951,66.565,66.67,360483,63.9657524222922,64.1295461279557,63.7598129678029,63.8603880502279,376342.868306674,0.0,1.0
2024-11-29,67.58,67.6,66.97,66.97,223527,64.7320387645778,64.751195923135,64.147745428585,64.147745428585,233361.330004427,0.0,1.0
2024-12-02,67.56,67.6999,67.16,67.58,337698,64.7128816060207,64.8468859301279,64.3297384348779,64.7320387645778,352555.41576559,0.0,1.0
2024-12-03,68.2,68.42,68.035,68.17,698889,65.3259106798492,65.5366394239777,65.1678641217528,65.2971749420135,729637.433354646,0.0,1.0
2024-12-04,68.19,68.4599,68.05,68.31,594587,65.3163321005706,65.5748579552992,65.1822319906706,65.4312750519134,620746.545711892,0.0,1.0
2024-12-05,68.79,68.94,68.63,68.71,369899,65.8910468572848,66.0347255464634,65.7377895888277,65.8144182230563,386173.136163898,0.0,1.0
2024-12-06,68.51,68.91,68.32,68.91,298856,65.6228466374849,66.0059898086277,65.440853631192,66.0059898086277,312004.516858379,0.0,1.0
2024-12-09,68.63,69.27,68.5398,68.9,378439,65.7377895888277,66.3508186626562,65.651390803735,65.9964112293491,395088.863383597,0.0,1.0
2024-12-10,68.34,68.76,68.31,68.76,531662,65.4600107897492,65.8623111194491,65.4312750519134,65.8623111194491,555053.087245897,0.0,1.0
2024-12-11,68.85,68.924,68.56,68.82,412790,65.9485183329562,66.0193998196177,65.6707395338777,65.9197825951205,430951.175529253,0.0,1.0
2024-12-12,68.16,68.6708,68.1,68.48,389587,65.2875963627349,65.7768701922843,65.2301248870635,65.5941108996492,406727.332592638,0.0,1.0
2024-12-13,67.88,68.24,67.684,68.24,331938,65.0193961429349,65.3642249969635,64.8316559890749,65.3642249969635,346541.99787502,0.0,1.0
2024-12-16,67.49,67.81,67.39,67.81,418514,64.6458315510707,64.9523460879849,64.550045758285,64.9523460879849,436927.009558007,0.0,1.0
2024-12-17,65.28,65.56,65.1404,65.56,563650,64.081174302599,64.3560322806126,63.9441379678465,64.3560322806126,574194.720999482,1.6205,1.0
2024-12-18,63.85,65.55,63.75,65.55,783289,62.6774353434581,64.3462159242549,62.5792717798818,64.3462159242549,797942.710577421,0.0,1.0
2024-12-19,63.86,64.59,63.71,64.59,1164928,62.6872516998157,63.4038457139226,62.5400063544513,63.4038457139226,1186721.383739,0.0,1.0
2024-12-20,63.96,64.5499,63.37,63.42,726398,62.785415263392,63.3644821249285,62.2062502382919,62.2553320200801,739987.398109788,0.0,1.0
2024-12-23,64.27,64.41,63.72,64.12,854398,63.0897223104785,63.2271512994853,62.5498227108089,62.9424769651141,870382.012299327,0.0,1.0
2024-12-24,64.64,64.77,64.255,64.54,272804,63.4529274957108,63.5805401283599,63.0749977759421,63.3547639321345,277907.596323148,0.0,1.0
2024-12-26,64.92,65.32,64.71,65.32,638824,63.7277854737244,64.1204397280295,63.5216419902141,64.1204397280295,650775.070429828,0.0,1.0
2024-12-27,64.93,65.09,64.6745,64.9,441450,63.737601830082,63.894663531804,63.4867939251446,63.7081527610091,449708.612765406,0.0,1.0
2024-12-30,64.79,65.08,64.4567,64.74,551022,63.6001728410752,63.8848471754464,63.2729936836754,63.551091059287,561330.477343345,0.0,1.0
2024-12-31,65.08,65.2873,64.8305,64.88,469020,63.8848471754464,64.08834024274,63.6399290843236,63.6885200482938,477794.390212325,0.0,1.0
2025-01-02,65.19,65.4926,64.9174,65.34,564694,63.9928270953803,64.2898700387622,63.7252332210714,64.1400724407447,575258.252071466,0.0,1.0
2025-01-03,65.37,65.48,65.043,65.32,375455,64.1695215098176,64.2775014297516,63.8485266569232,64.1204397280295,382478.983363542,0.0,1.0
2025-01-06,65.8,66.24,65.69,65.96,563322,64.5916248331957,65.0235445129313,64.4836449132617,64.7486865349177,573860.584800621,0.0,1.0
2025-01-07,65.24,65.8464,65.1,65.78,1261209,64.0419088771685,64.6371727266951,63.9044798881617,64.5719921204804,1284803.60130761,0.0,1.0
2025-01-08,64.79,64.92,64.4,64.92,552003,63.6001728410752,63.7277854737244,63.2173349431277,63.7277854737244,562329.829816157,0.0,1.0
2025-01-10,63.86,64.315,63.685,64.28,2462178,62.6872516998157,63.1338959140878,62.5154654635572,63.0995386668361,2508240.23731227,0.0,1.0
2025-01-13,63.74,63.75,63.28,63.3,857908,62.5694554235242,62.5792717798818,62.1179030310733,62.1375357437885,873957.677110305,0.0,1.0
2025-01-14,63.93,64.06,63.55,64.06,597369,62.7559661943191,62.8835788269683,62.3829446527292,62.8835788269683,608544.533467116,0.0,1.0
2025-01-15,64.67,64.8256,64.3625,64.78,866294,63.4823765647836,63.6351190697083,63.1805236067866,63.5903564847176,882500.561755568,0.0,1.0
2025-01-16,64.66,64.9093,64.43,64.56,766258,63.472560208426,63.7172819724217,63.2467840122006,63.3743966448497,780593.095934749,0.0,1.0
2025-01-17,64.96,65.2699,64.8,64.93,506785,63.7670508991549,64.0712597826778,63.6099891974328,63.737601830082,516265.894937856,0.0,1.0
2025-01-21,66.13,66.165,65.65,65.79,704021,64.9155645929974,64.9499218402491,64.4443794878312,64.581808476838,717191.770908855,0.0,1.0
2025-01-22,65.89,66.14,65.82,66.12,612562,64.6799720404143,64.925380949355,64.6112575459109,64.9057482366398,624021.76294666,0.0,1.0
2025-01-23,66.09,66.14,65.646,65.96,639527,64.8762991675669,64.925380949355,64.4404529452882,64.7486865349177,651491.222099948,0.0,1.0
2025-01-24,66.47,66.6599,66.26,66.33,568438,65.2493207091568,65.4357333163881,65.0431772256466,65.11189172015,579072.294536509,0.0,1.0
2025-01-27,66.18,66.29,66.0059,66.27,494265,64.9646463747855,65.0726262947195,64.7937436105992,65.0529935820042,503511.671737442,0.0,1.0
2025-01-28,65.93,66.27,65.635,66.27,1081209,64.7192374658448,65.0529935820042,64.4296549532948,65.0529935820042,1101436.17510357,0.0,1.0
2025-01-29,66.23,66.42,65.96,66.11,591495,65.0137281565737,65.2002389273686,64.7486865349177,64.8959318802821,602560.643125323,0.0,1.0
2025-01-30,67.18,67.4499,66.845,66.98,1347053,65.9462820105484,66.2112254686408,65.6174340725678,65.7499548833958,1372253.56428017,0.0,1.0
2025-01-31,66.58,67.3899,66.5,67.06,714966,65.3573006290907,66.152327330495,65.2787697782297,65.8284857342569,728341.529129984,0.0,1.0
2025-02-03,65.9,66.25,65.2901,65.45,597276,64.6897883967719,65.0333608692889,64.0910888225202,64.2480523606787,608449.793630244,0.0,1.0
2025-02-04,66.69,66.71,66.105,66.15,536234,65.4652805490246,65.4849132617398,64.8910237021033,64.9351973057127,546265.82457276,0.0,1.0
2025-02-05,67.36,67.47,67.0323,67.05,480397,66.1229764249857,66.2309563449196,65.8012944271462,65.8186693778992,489384.230256344,0.0,1.0
2025-02-06,67.73,67.7956,67.502,67.7,1446643,66.486181610218,66.550576907924,66.262368685264,66.4567325411451,1473706.68636717,0.0,1.0
2025-02-07,67.49,68.0321,67.29,67.92,781542,66.2505890576349,66.7827337357819,66.0542619304823,66.6726923810129,796163.027835318,0.0,1.0
2025-02-10,68.01,68.0899,67.83,67.92,489283,66.7610395882316,66.839472275529,66.5843451737942,66.6726923810129,498436.468863283,0.0,1.0
2025-02-11,68.17,68.2999,67.795,67.92,444653,66.9181012899536,67.0456157590392,66.5499879265426,66.6726923810129,452971.534243915,0.0,1.0
2025-02-12,68.13,68.3703,67.59,67.69,457137,66.8788358645231,67.1147229077969,66.3487526212112,66.4469161847875,465689.083959088,0.0,1.0
2025-02-13,68.79,68.86,68.1701,68.64,467866,67.5267153841266,67.59542987863,66.9181994535172,67.3794700387622,476618.801268773,0.0,1.0
2025-02-14,68.89,69.32,68.8501,69.32,511699,67.6248789477029,68.0469822710809,67.5857116858359,68.0469822710809,521271.825673226,0.0,1.0
2025-02-18,69.03,69.16,68.83,68.95,484792,67.7623079367097,67.8899205693588,67.5659808095571,67.6837770858486,493861.451579492,0.0,1.0
2025-02-19,68.38,68.5345,68.1482,68.36,473460,67.1242447734638,67.2759074791892,66.896701633094,67.1046120607486,482317.453392025,0.0,1.0
2025-02-20,68.78,68.875,68.445,68.62,427455,67.516899027769,67.6101544131664,67.1880510897884,67.3598373260469,435451.795378042,0.0,1.0
2025-02-21,68.11,68.78,67.99,68.78,526042,66.8592031518078,67.516899027769,66.7414068755163,67.516899027769,535883.153417918,0.0,1.0
2025-02-24,68.03,68.38,67.825,68.31,433253,66.7806723009468,67.1242447734638,66.5794369956154,67.0555302789604,441358.263917659,0.0,1.0
2025-02-25,68.32,68.62,67.9501,68.62,541740,67.065346635318,67.3598373260469,66.7022396136494,67.3598373260469,551874.830398757,0.0,1.0
2025-02-26,68.27,68.745,68.145,68.33,513152,67.0162648535299,67.4825417805173,66.8935603990595,67.0751629916757,522752.008285862,0.0,1.0
2025-02-27,67.84,68.42,67.7,68.42,628675,66.5941615301519,67.1635101988943,66.4567325411451,67.1635101988943,640436.203715691,0.0,1.0
2025-02-28,67.48,67.63,66.9829,67.37,478967,66.2407727012773,66.3880180466417,65.7528016267395,66.1327927813433,487927.477925945,0.0,1.0
2025-03-03,68.07,68.91,67.7265,68.8,553248,66.8199377263773,67.6445116604181,66.4827458854928,67.5365317404842,563598.121180736,0.0,1.0
2025-03-04,67.56,68.249,66.58,67.43,680404,66.3193035521383,66.9956505051789,65.3573006290907,66.1916909194891,693132.945882962,0.0,1.0
2025-03-05,69.56,69.7999,68.78,68.78,549454,68.282574823664,68.5180692126835,67.516899027769,67.516899027769,559733.143319523,0.0,1.0
2025-03-06,69.4,70.1296,69.33,69.63,633388,68.1255131219419,68.8417144817945,68.0567986274385,68.3512893181674,645237.374158467,0.0,1.0
2025-03-07,70.37,70.4499,69.66,69.66,510127,69.0776996886319,69.1561323759293,68.3807383872403,68.3807383872403,519670.416817711,0.0,1.0
2025-03-10,68.86,69.57,68.422,69.57,683145,67.59542987863,68.2923911800216,67.1654734701658,68.2923911800216,695925.22430088,0.0,1.0
2025-03-11,68.76,69.18,68.2501,68.8,569621,67.4972663150537,67.9095532820741,66.9967303043782,67.5365317404842,580277.42600984,0.0,1.0
2025-03-12,69.42,69.57,68.8901,69.35,453764,68.1451458346572,68.2923911800216,67.6249771112665,68.0764313401538,462252.982133609,0.0,1.0
2025-03-13,69.26,69.59,69.015,69.31,425897,67.9880841329351,68.3120238927369,67.7475834021732,68.0371659147233,433864.648433454,0.0,1.0
2025-03-14,70.63,70.6714,70.0822,70.18,439134,69.3329249539302,69.3735646692508,68.7951849526593,68.891188917837,447349.285214915,0.0,1.0
2025-03-17,71.52,71.6482,70.9293,70.99,490405,70.2065806697592,70.332426358264,69.6267284997141,69.6863137828049,499579.459153288,0.0,1.0
2025-03-18,71.72,71.98,71.3228,71.73,551800,70.4029077969117,70.6581330622101,70.0130021223867,70.4127241532694,562123.032107716,0.0,1.0
2025-03-19,71.96,72.2499,71.2756,71.43,353555,70.6385003494948,70.9230765203025,69.9666689203787,70.1182334625405,360169.279842051,0.0,1.0
2025-03-20,71.32,71.4199,70.76,70.91,390713,70.0102535426066,70.1083189426193,69.4605375865794,69.6077829319438,398022.428858104,0.0,1.0
2025-03-21,70.96,71.11,70.7001,70.8,384760,69.656864713732,69.8041100590964,69.4017376119972,69.4998030120099,391958.060590367,0.0,1.0
2025-03-24,70.91,71.04,70.63,70.8,281071,69.6077829319438,69.735395564593,69.3329249539302,69.4998030120099,286329.254725531,0.0,1.0
2025-03-25,71.56,71.62,71.325,71.45,438407,70.2458460951897,70.3047442333355,70.0151617207854,70.1378661752558,446608.684554635,0.0,1.0
2025-03-26,71.06,71.57,70.88,71.39,557396,69.7550282773083,70.2556624515473,69.5783338628709,70.07896803711,567823.721646815,0.0,1.0
2025-03-27,71.2,71.35,70.7922,71.04,423091,69.8924572663151,70.0397026116795,69.492146254051,69.735395564593,431006.154000518,0.0,1.0
2025-03-28,70.52,70.96,70.34,70.96,369803,69.2249450339963,69.656864713732,69.048250619559,69.656864713732,376721.246180735,0.0,1.0
2025-03-31,69.74,69.97,69.0401,69.5,337605,68.4592692381013,68.6850454343268,67.7722224566309,68.2236766855182,343920.888464526,0.0,1.0
2025-04-01,69.75,69.958,69.2697,69.73,575584,68.4690855944589,68.6732658066976,67.997605998602,68.4494528817437,586351.98135681,0.0,1.0
2025-04-02,69.81,69.87,68.9,69.33,664870,68.5279837326047,68.5868818707505,67.6346953040605,68.0567986274385,677308.337001554,0.0,1.0
2025-04-03,68.1,69.02,67.97,68.67,689069,66.8493867954502,67.752491580352,66.7217741628011,67.408919107835,701960.05003884,0.0,1.0
2025-04-04,62.95,65.04,62.79,65.04,1044578,61.7939632712715,63.8455817500159,61.6369015695495,63.8455817500159,1064119.88516313,0.0,1.0
2025-04-07,61.76,63.78,60.7435,61.34,1730079,60.6258168647137,62.6087208489547,59.6279842409608,60.2135298976933,1762445.18533144,0.0,1.0
2025-04-08,61.93,64.68,61.32,64.22,1213300,60.7926949227934,63.4921929211413,60.1938971849781,63.0406405286904,1235998.32340756,0.0,1.0
2025-04-09,66.59,66.7867,61.941,62.52,1311725,65.3671169854483,65.5602047150029,60.8034929147868,61.3718599478935,1336264.65076385,0.0,1.0
2025-04-10,65.56,65.8081,64.16,65.71,1565823,64.3560322806126,64.5995760818453,62.9817423905446,64.503277625977,1595116.29667271,0.0,1.0
2025-04-11,67.62,67.742,66.1831,66.32,574406,66.3782016902841,66.4979612378471,64.9676894452564,65.1020753637923,585151.943423096,0.0,1.0
2025-04-14,68.64,68.9276,68.094,68.7,488057,67.3794700387622,67.6617884476075,66.8434969816356,67.4383681769079,497187.532949249,0.0,1.0
2025-04-15,69.02,69.3599,68.87,69.01,431895,67.752491580352,68.0861495329478,67.6052462349876,67.7426752239944,439974.858557742,0.0,1.0
2025-04-16,69.16,69.8095,69.02,69.23,464769,67.8899205693588,68.5274929147868,67.752491580352,67.9586350638622,473463.86283014,0.0,1.0
2025-04-17,70.0,70.4087,69.6609,69.94,631361,68.7144945033996,69.1156889877359,68.3816218593125,68.6555963652539,643172.453197825,0.0,1.0
2025-04-21,70.02,70.74,69.43,70.15,582649,68.7341272161149,69.4409048738641,68.1549621910148,68.8617398487641,593549.152835318,0.0,1.0
2025-04-22,71.09,71.5528,70.92,71.12,457945,69.7844773463812,70.2387783186122,69.6175992883015,69.813926415454,466512.19996116,0.0,1.0
2025-04-23,70.72,71.68,70.5524,71.68,879963,69.4212721611489,70.3636423714812,69.2567500285951,70.3636423714812,896425.280359917,0.0,1.0
2025-04-24,71.55,71.69,71.08,71.24,1393063,70.2360297388321,70.3734587278389,69.7746609900235,69.9317226917456,1419124.31583376,0.0,1.0
2025-04-25,71.8,71.9332,71.13,71.13,336548,70.4814386477728,70.6121925144564,69.8237427718117,69.8237427718117,342844.114189539,0.0,1.0
2025-04-28,72.51,72.6385,71.8901,72.02,367251,71.1783999491644,71.3045401283599,70.569884018555,70.6973984876406,374121.503560331,0.0,1.0
2025-04-29,72.62,72.82,72.42,72.63,621994,71.2863798690983,71.4827069962509,71.0900527419457,71.2961962254559,633630.216079751,0.0,1.0
2025-04-30,72.52,72.7084,71.68,72.1,447954,71.188216305522,71.3731564592998,70.3636423714812,70.7759293385016,456334.289098913,0.0,1.0
2025-05-01,71.97,72.3615,71.8519,72.36,475870,70.6483167058525,71.0326270572536,70.5323855372689,71.0311546038,484772.539487312,0.0,1.0
2025-05-02,72.9,73.1394,72.67,73.03,508776,71.5612378471119,71.7962414183135,71.3354616508865,71.6888504797611,518294.142413257,0.0,1.0
2025-05-05,73.1,73.33,73.0313,73.19,481172,71.7575649742645,71.9833411704899,71.6901266060876,71.8459121814831,490173.728896944,0.0,1.0
2025-05-06,73.77,73.845,73.27,73.27,409880,72.4152608502256,72.4888835229078,71.9244430323442,71.9244430323442,417548.003625065,0.0,1.0
2025-05-07,73.34,73.7,73.11,73.48,433421,71.9931575268476,72.3465463557222,71.7673813306221,72.1305865158544,441529.406848783,0.0,1.0
2025-05-08,73.3,73.755,73.27,73.69,445634,71.9538921014171,72.4005363156891,71.9244430323442,72.3367299993646,453970.886716727,0.0,1.0
2025-05-09,73.97,74.11,73.73,74.08,460797,72.6115879773782,72.749016966385,72.3759954247951,72.7195678973121,469417.55495857,0.0,1.0
2025-05-12,74.11,74.41,73.7936,74.41,404836,72.749016966385,73.0435076571138,72.4384274512296,73.0435076571138,412409.640859658,0.0,1.0
2025-05-13,74.49,74.72,73.9555,74.2,483989,73.1220385079748,73.3478147042003,72.5973542606596,72.8373641736036,493043.429117038,0.0,1.0
2025-05-14,74.29,74.88,74.18,74.88,371297,72.9257113808223,73.5048764059223,72.8177314608884,73.5048764059223,378243.195818229,0.0,1.0
2025-05-15,74.67,74.72,74.3,74.6,344550,73.2987329224122,73.3478147042003,72.9355277371799,73.2300184279087,350995.814992232,0.0,1.0
2025-05-16,74.88,74.918,74.4608,74.77,399559,73.5048764059223,73.5421785600814,73.0933747474106,73.3968964859884,407033.91914811,0.0,1.0
2025-05-19,75.5,75.51,74.81,74.85,401214,74.1134905000953,74.123306856453,73.436161911419,73.4754273368495,408719.880761264,0.0,1.0
2025-05-20,75.94,75.9599,75.49,75.64,446182,74.545410179831,74.5649447289827,74.1036741437377,74.2509194891021,454529.138658726,0.0,1.0
2025-05-21,75.71,76.4463,75.67,76.12,408418,74.3196339836055,75.0424123022177,74.280368558175,74.7221045942683,416058.652641119,0.0,1.0
2025-05-22,75.71,75.89,75.425,75.67,482776,74.3196339836055,74.4963283980428,74.0398678274131,74.280368558175,491807.736406007,0.0,1.0
2025-05-23,76.48,76.5699,75.682,75.69,584194,75.0754934231429,75.163742466798,74.2921481858042,74.3000012708903,595123.056576903,0.0,1.0
2025-05-27,77.4,77.4797,77.08,77.08,370079,75.9785982080447,76.056834568215,75.6644748046006,75.6644748046006,377002.409567582,0.0,1.0
2025-05-28,76.93,77.1,76.7201,77.05,522499,75.5172294592362,75.6841075173159,75.3111841392896,75.6350257355277,532273.871245469,0.0,1.0
2025-05-29,77.23,77.51,76.86,77.51,467552,75.8117201499651,76.0865781279787,75.4485149647328,76.0865781279787,476298.926980839,0.0,1.0
2025-05-30,77.38,77.48,76.825,77.48,569056,75.9589654953295,76.0571290589058,75.4141577174811,76.0571290589058,579701.856033143,0.0,1.0
2025-06-02,78.73,78.7685,77.89,77.94,514297,77.2841736036093,77.3219665755862,76.4595996695685,76.5086814513567,523918.428858105,0.0,1.0
2025-06-03,78.21,78.31,77.8,78.08,583216,76.7737230730126,76.8718866365889,76.3712524623499,76.6461104403635,594126.760227862,0.0,1.0
2025-06-04,78.56,78.7999,78.32,78.32,448345,77.1172955455297,77.3527899345492,76.8817029929466,76.8817029929466,456732.603896944,0.0,1.0
2025-06-05,78.58,78.97,78.35,78.97,386754,77.1369282582449,77.5197661561924,76.9111520620195,77.5197661561924,393989.364189539,0.0,1.0
2025-06-06,78.53,78.81,78.34,78.81,491825,77.0878464764568,77.3627044544704,76.9013357056618,77.3627044544704,501026.024404453,0.0,1.0
2025-06-09,78.5,78.7999,78.38,78.64,381772,77.0583974073839,77.3527899345492,76.9406011310923,77.1958263963907,388914.16131538,0.0,1.0
2025-06-10,78.5,78.93,78.2801,78.93,383566,77.0583974073839,77.4805007307619,76.8425357310796,77.4805007307619,390741.723329881,0.0,1.0
2025-06-11,78.63,78.92,78.54,78.72,591406,77.1860100400331,77.4706843744043,77.0976628328144,77.2743572472517,602469.978120145,0.0,1.0
2025-06-12,79.32,79.4503,79.04,79.04,472029,77.8633386287094,77.9912457520493,77.5884806506958,77.5884806506958,480859.682353703,0.0,1.0
2025-06-13,78.77,79.04,78.5264,78.63,419126,77.3234390290398,77.5884806506958,77.084312588168,77.1860100400331,426966.977084412,0.0,1.0
2025-06-16,78.9,79.455,78.84,79.28,495428,77.451051661689,77.9958594395374,77.3921535235433,77.8240732032789,504696.429052305,0.0,1.0
2025-06-17,78.4,78.9616,78.23,78.84,455964,76.9602338438076,77.511520416852,76.7933557857279,77.3921535235433,464494.139564992,0.0,1.0
2025-06-18,78.41,78.8699,78.23,78.66,424774,76.9700502001652,77.4215044290526,76.7933557857279,77.2154591091059,432720.639435526,0.0,1.0
2025-06-20,77.81,78.51,77.78,78.51,489058,76.3810688187075,77.0682137637415,76.3516197496346,77.0682137637415,498207.259580528,0.0,1.0
2025-06-23,78.18,78.2099,77.3,77.3,481937,76.7442740039398,76.7736249094491,75.8804346444685,75.8804346444685,490953.040458312,0.0,1.0
2025-06-24,77.24,77.346,76.815,77.08,442260,77.24,77.346,76.815,77.08,442260,1.445,1.0
2025-06-25,77.06,77.15,76.83,77.07,720694,77.06,77.15,76.83,77.07,720694,0.0,1.0
2025-06-26,78.44,78.55,78.0008,78.26,696692,78.44,78.55,78.0008,78.26,696692,0.0,1.0
2025-06-27,78.86,79.14,78.5,78.82,396534,78.86,79.14,78.5,78.82,396534,0.0,1.0
2025-06-30,79.28,79.33,78.76,78.99,426750,79.28,79.33,78.76,78.99,426750,0.0,1.0
2025-07-01,79.34,79.57,79.17,79.27,492496,79.34,79.57,79.17,79.27,492496,0.0,1.0
2025-07-02,79.74,79.77,79.035,79.33,628405,79.74,79.77,79.035,79.33,628405,0.0,1.0
2025-07-03,80.19,80.28,79.91,79.98,307371,80.19,80.28,79.91,79.98,307371,0.0,1.0
2025-07-07,79.24,79.76,78.9601,79.76,434493,79.24,79.76,78.9601,79.76,434493,0.0,1.0
2025-07-08,80.11,80.185,79.49,79.49,2675192,80.11,80.185,79.49,79.49,2675192,0.0,1.0
2025-07-09,80.84,80.8867,80.4,80.52,1285157,80.84,80.8867,80.4,80.52,1285157,0.0,1.0
2025-07-10,80.96,81.0699,80.57,80.85,3553603,80.96,81.0699,80.57,80.85,3553603,0.0,1.0
2025-07-11,80.68,80.899,80.6,80.83,740295,80.68,80.899,80.6,80.83,740295,0.0,1.0
2025-07-14,80.76,80.8599,80.6,80.77,635253,80.76,80.8599,80.6,80.77,635253,0.0,1.0
2025-07-15,80.02,80.7826,79.9109,80.78,810320,80.02,80.7826,79.9109,80.78,810320,0.0,1.0
2025-07-16,80.16,80.2288,79.58,79.93,607841,80.16,80.2288,79.58,79.93,607841,0.0,1.0
2025-07-17,80.21,80.36,79.82,79.92,2531387,80.21,80.36,79.82,79.92,2531387,0.0,1.0
2025-07-18,80.16,80.75,80.075,80.75,579538,80.16,80.75,80.075,80.75,579538,0.0,1.0
2025-07-21,80.85,81.2299,80.7,80.87,466398,80.85,81.2299,80.7,80.87,466398,0.0,1.0
2025-07-22,81.57,81.67,80.99,81.06,3692660,81.57,81.67,80.99,81.06,3692660,0.0,1.0
2025-07-23,83.21,83.27,82.475,82.54,645533,83.21,83.27,82.475,82.54,645533,0.0,1.0
2025-07-24,82.68,83.009,82.5526,82.87,433869,82.68,83.009,82.5526,82.87,433869,0.0,1.0
2025-07-25,82.45,82.52,81.98,82.26,351394,82.45,82.52,81.98,82.26,351394,0.0,1.0
2025-07-28,81.13,81.6,80.84,81.6,492705,81.13,81.6,80.84,81.6,492705,0.0,1.0
2025-07-29,81.09,81.2,80.875,81.15,608121,81.09,81.2,80.875,81.15,608121,0.0,1.0
2025-07-30,80.5,81.0438,80.1209,80.83,391947,80.5,81.0438,80.1209,80.83,391947,0.0,1.0
2025-07-31,80.02,80.4099,79.8156,80.26,353555,80.02,80.4099,79.8156,80.26,353555,0.0,1.0
2025-08-01,80.31,80.415,79.7217,80.21,366443,80.31,80.415,79.7217,80.21,366443,0.0,1.0
2025-08-04,81.24,81.35,81.0,81.03,660089,81.24,81.35,81.0,81.03,660089,0.0,1.0
2025-08-05,81.58,81.7335,81.25,81.37,368538,81.58,81.7335,81.25,81.37,368538,0.0,1.0
2025-08-06,82.43,82.5147,82.0289,82.07,289184,82.43,82.5147,82.0289,82.07,289184,0.0,1.0
2025-08-07,82.95,83.4599,82.61,83.23,315434,82.95,83.4599,82.61,83.23,315434,0.0,1.0
2025-08-08,83.33,83.47,83.0958,83.32,301470,83.33,83.47,83.0958,83.32,301470,0.0,1.0
2025-08-11,83.11,83.22,82.867,83.11,337335,83.11,83.22,82.867,83.11,337335,0.0,1.0
2025-08-12,83.89,83.9399,83.09,83.18,405071,83.89,83.9399,83.09,83.18,405071,0.0,1.0
2025-08-13,84.18,84.3,83.95,84.2,407128,84.18,84.3,83.95,84.2,407128,0.0,1.0
2025-08-14,83.91,83.93,83.5703,83.86,409221,83.91,83.93,83.5703,83.86,409221,0.0,1.0
2025-08-15,84.34,84.5,84.22,84.45,493422,84.34,84.5,84.22,84.45,493422,0.0,1.0
2025-08-18,84.34,84.4,84.0299,84.4,415417,84.34,84.4,84.0299,84.4,415417,0.0,1.0
2025-08-19,84.37,84.92,84.2401,84.71,367724,84.37,84.92,84.2401,84.71,367724,0.0,1.0
2025-08-20,84.31,84.3999,84.0181,84.31,449573,84.31,84.3999,84.0181,84.31,449573,0.0,1.0
2025-08-21,84.42,84.5528,84.2246,84.39,612423,84.42,84.5528,84.2246,84.39,612423,0.0,1.0
2025-08-22,86.16,86.3486,84.9,84.92,381010,86.16,86.3486,84.9,84.92,381010,0.0,1.0
2025-08-25,85.58,86.165,85.5,86.06,398713,85.58,86.165,85.5,86.06,398713,0.0,1.0
2025-08-26,85.78,85.78,85.25,85.25,505730,85.78,85.78,85.25,85.25,505730,0.0,1.0
2025-08-27,85.66,85.6889,84.99,85.14,452402,85.66,85.6889,84.99,85.14,452402,0.0,1.0
2025-08-28,85.84,85.96,85.6159,85.86,366395,85.84,85.96,85.6159,85.86,366395,0.0,1.0
2025-08-29,85.78,85.83,85.4984,85.63,364069,85.78,85.83,85.4984,85.63,364069,0.0,1.0
2025-09-02,85.18,85.18,84.3421,84.58,446761,85.18,85.18,84.3421,84.58,446761,0.0,1.0
2025-09-03,85.29,85.4424,85.0501,85.33,416126,85.29,85.4424,85.0501,85.33,416126,0.0,1.0
2025-09-04,85.61,85.64,85.0001,85.22,511673,85.61,85.64,85.0001,85.22,511673,0.0,1.0
2025-09-05,86.3,86.84,86.0,86.61,322813,86.3,86.84,86.0,86.61,322813,0.0,1.0
2025-09-08,87.43,87.449,86.96,87.27,442067,87.43,87.449,86.96,87.27,442067,0.0,1.0
2025-09-09,87.12,87.4081,86.96,87.24,415184,87.12,87.4081,86.96,87.24,415184,0.0,1.0
2025-09-10,87.23,87.45,87.08,87.17,961619,87.23,87.45,87.08,87.17,961619,0.0,1.0
2025-09-11,88.18,88.217,87.49,87.54,712211,88.18,88.217,87.49,87.54,712211,0.0,1.0
2025-09-12,87.83,87.98,87.6169,87.89,378318,87.83,87.98,87.6169,87.89,378318,0.0,1.0
2025-09-15,88.47,88.4999,87.99,88.22,387520,88.47,88.4999,87.99,88.22,387520,0.0,1.0
2025-09-16,88.57,88.64,88.234,88.61,512038,88.57,88.64,88.234,88.61,512038,0.0,1.0
2025-09-17,88.07,88.99,87.6856,88.18,547193,88.07,88.99,87.6856,88.18,547193,0.0,1.0
2025-09-18,88.19,88.3233,87.62,88.01,508939,88.19,88.3233,87.62,88.01,508939,0.0,1.0
2025-09-19,87.83,87.93,87.57,87.81,423031,87.83,87.93,87.57,87.81,423031,0.0,1.0
2025-09-22,88.49,88.5599,87.8073,87.95,322614,88.49,88.5599,87.8073,87.95,322614,0.0,1.0
2025-09-23,88.51,89.0799,88.4101,88.91,592470,88.51,89.0799,88.4101,88.91,592470,0.0,1.0
2025-09-24,88.02,88.4145,87.905,88.31,424231,88.02,88.4145,87.905,88.31,424231,0.0,1.0
2025-09-25,87.58,87.7,87.25,87.68,393046,87.58,87.7,87.25,87.68,393046,0.0,1.0
2025-09-26,88.33,88.38,87.83,87.83,485139,88.33,88.38,87.83,87.83,485139,0.0,1.0
2025-09-29,88.88,88.97,88.66,88.9,511088,88.88,88.97,88.66,88.9,511088,0.0,1.0
2025-09-30,89.03,89.12,88.62,88.9,510817,89.03,89.12,88.62,88.9,510817,0.0,1.0
2025-10-01,88.98,89.4,88.85,89.08,686441,88.98,89.4,88.85,89.08,686441,0.0,1.0
2025-10-02,89.11,89.28,88.435,89.25,579853,89.11,89.28,88.435,89.25,579853,0.0,1.0
2025-10-03,90.04,90.17,89.75,89.81,469887,90.04,90.17,89.75,89.81,469887,0.0,1.0
2025-10-06,90.26,90.5792,90.04,90.1,546229,90.26,90.5792,90.04,90.1,546229,0.0,1.0
2025-10-07,89.62,90.24,89.5401,90.23,394798,89.62,90.24,89.5401,90.23,394798,0.0,1.0
2025-10-08,89.93,89.9899,89.7,89.82,394130,89.93,89.9899,89.7,89.82,394130,0.0,1.0
2025-10-09,89.33,90.4099,89.0701,90.35,465451,89.33,90.4099,89.0701,90.35,465451,0.0,1.0
2025-10-10,87.37,88.51,87.1463,88.46,624988,87.37,88.51,87.1463,88.46,624988,0.0,1.0
2025-10-13,88.42,88.6099,88.02,88.13,549808,88.42,88.6099,88.02,88.13,549808,0.0,1.0
2025-10-14,88.6,88.9,87.5194,87.71,404429,88.6,88.9,87.5194,87.71,404429,0.0,1.0
2025-10-15,89.28,89.465,88.75,89.12,470090,89.28,89.465,88.75,89.12,470090,0.0,1.0
2025-10-16,89.35,89.7299,89.025,89.51,603856,89.35,89.7299,89.025,89.51,603856,0.0,1.0
2025-10-17,88.88,89.075,88.4201,88.92,458550,88.88,89.075,88.4201,88.92,458550,0.0,1.0
2025-10-20,89.64,89.78,89.27,89.37,378339,89.64,89.78,89.27,89.37,378339,0.0,1.0
2025-10-21,88.17,88.54,87.86,88.54,902806,88.17,88.54,87.86,88.54,902806,0.0,1.0
2025-10-22,88.67,88.86,88.23,88.32,1812746,88.67,88.86,88.23,88.32,1812746,0.0,1.0
2025-10-23,89.97,90.2,89.73,89.81,3206046,89.97,90.2,89.73,89.81,3206046,0.0,1.0
2025-10-24,90.33,90.4599,90.19,90.34,325316,90.33,90.4599,90.19,90.34,325316,0.0,1.0
2025-10-27,90.84,90.98,90.5577,90.98,472629,90.84,90.98,90.5577,90.98,472629,0.0,1.0
2025-10-28,89.98,90.2394,89.6901,89.78,2850219,89.98,90.2394,89.6901,89.78,2850219,0.0,1.0
2025-10-29,89.5,90.2,89.0018,90.03,946231,89.5,90.2,89.0018,90.03,946231,0.0,1.0
2025-10-30,89.79,90.085,89.43,89.53,3016424,89.79,90.085,89.43,89.53,3016424,0.0,1.0
2025-10-31,89.21,89.56,88.81,89.56,1606444,89.21,89.56,88.81,89.56,1606444,0.0,1.0
2025-11-03,89.17,89.25,88.8701,88.98,2740652,89.17,89.25,88.8701,88.98,2740652,0.0,1.0
2025-11-04,87.85,88.475,87.85,88.34,664657,87.85,88.475,87.85,88.34,664657,0.0,1.0
2025-11-05,88.26,88.4,87.91,87.91,653442,88.26,88.4,87.91,87.91,653442,0.0,1.0
2025-11-06,88.21,88.54,87.94,88.47,455365,88.21,88.54,87.94,88.47,455365,0.0,1.0
2025-11-07,88.6,88.6,87.53,87.85,598378,88.6,88.6,87.53,87.85,598378,0.0,1.0
2025-11-10,89.83,89.9899,89.28,89.36,1024492,89.83,89.9899,89.28,89.36,1024492,0.0,1.0
2025-11-11,89.99,90.0646,89.628,89.86,506062,89.99,90.0646,89.628,89.86,506062,0.0,1.0
2025-11-12,90.92,91.0499,90.41,90.48,601190,90.92,91.0499,90.41,90.48,601190,0.0,1.0
2025-11-13,90.15,91.1825,90.0201,91.0,658093,90.15,91.1825,90.0201,91.0,658093,0.0,1.0
2025-11-14,90.19,90.37,89.25,89.37,709451,90.19,90.37,89.25,89.37,709451,0.0,1.0
2025-11-17,89.45,90.275,89.0101,89.94,537107,89.45,90.275,89.0101,89.94,537107,0.0,1.0
2025-11-18,88.4,88.7299,87.79,88.43,895952,88.4,88.7299,87.79,88.43,895952,0.0,1.0
2025-11-19,88.57,89.14,88.23,88.68,470655,88.57,89.14,88.23,88.68,470655,0.0,1.0
2025-11-20,87.51,89.4225,87.455,89.11,733502,87.51,89.4225,87.455,89.11,733502,0.0,1.0
2025-11-21,88.39,88.57,87.44,87.78,637250,88.39,88.57,87.44,87.78,637250,0.0,1.0
2025-11-24,89.15,89.3,88.37,88.39,597632,89.15,89.3,88.37,88.39,597632,0.0,1.0
2025-11-25,90.32,90.46,89.22,89.57,529569,90.32,90.46,89.22,89.57,529569,0.0,1.0
2025-11-26,91.44,91.57,90.49,90.49,536843,91.44,91.57,90.49,90.49,536843,0.0,1.0