date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-09-19,49.642,49.99,49.642,49.97,1218,42.8806964823046,43.1812984398373,42.8806964823046,43.1640224652665,1410.05069786941,0.0,1.0
2019-09-20,49.665,49.99,49.665,49.99,2649,42.900563853061,43.1812984398373,42.900563853061,43.1812984398373,3066.6866163022,0.0,1.0
2019-09-23,49.685,50.04,49.22,50.04,13700,42.9178398276319,43.2244883762645,42.5161734188596,43.2244883762645,15860.1761583013,0.0,1.0
2019-09-24,49.32,49.75,49.21,49.75,1866,42.6025532917139,42.9739867449871,42.5075354315742,42.9739867449871,2160.22545338614,0.0,1.0
2019-09-25,49.31,49.519,49.25,49.35,11434,42.5939153044285,42.7744492386938,42.5420873807159,42.6284672535702,13236.8798681764,0.0,1.0
2019-09-26,49.315,49.689,49.259,49.37,4753,42.5982342980712,42.9212950225461,42.5498615692728,42.645743228141,5502.43921754788,0.0,1.0
2019-09-27,48.73,48.73,48.569,48.68,1102,42.0929120418738,42.0929120418738,41.9538404465785,42.0497221054467,1275.76015521518,0.0,1.0
2019-09-30,48.943,49.27,48.943,49.27,1424,42.2769011710534,42.5593633552868,42.2769011710534,42.5593633552868,1648.53217878985,0.0,1.0
2019-10-01,48.725,48.75,48.652,48.7,11042,42.0885930482311,42.1101880164447,42.0255357410475,42.0669980800176,12783.0704481725,0.0,1.0
2019-10-02,48.36,48.44,48.26,48.26,3592,41.7733065123131,41.8424104105965,41.6869266394589,41.6869266394589,4158.37611391374,0.0,1.0
2019-10-03,48.902,48.97,48.768,48.84,2028,42.2414854231831,42.300223736724,42.1257363935585,42.1879299020135,2347.76914226533,0.0,1.0
2019-10-04,49.128,49.14,49.07,49.07,10405,42.4367039358337,42.4470695205762,42.3866036095783,42.3866036095783,12045.6301406661,0.0,1.0
2019-10-07,48.985,49.06,48.985,49.06,51569,42.3131807176522,42.3779656222928,42.3131807176522,42.3779656222928,59700.249949448,0.0,1.0
2019-10-08,48.76,48.89,48.76,48.85,22310,42.1188260037301,42.2311198384406,42.1188260037301,42.1965678892989,25827.7759191023,0.0,1.0
2019-10-09,48.96,49.23,48.96,49.23,300,42.2915857494386,42.5248114061451,42.2915857494386,42.5248114061451,347.303127554042,0.0,1.0
2019-10-10,49.425,49.59,49.357,49.59,20752,42.6932521582108,42.8357789484204,42.63451384467,42.8357789484204,24024.115010005,0.0,1.0
2019-10-11,50.249,50.379,50.249,50.325,250,43.4050223105298,43.5173161452403,43.4050223105298,43.4706710138991,289.419272961702,0.0,1.0
2019-10-14,49.985,50.3,49.985,50.2,9834,43.1769794461946,43.4490760456855,43.1769794461946,43.3626961728312,11384.5965212215,0.0,1.0
2019-10-15,50.33,50.47,50.33,50.335,2748,43.4749900075418,43.5959218295377,43.4749900075418,43.4793090011845,3181.29664839503,0.0,1.0
2019-10-16,50.426,50.426,50.334,50.34,25817,43.5579146854818,43.5579146854818,43.4784452024559,43.4836279948272,29887.7494802091,0.0,1.0
2019-10-17,50.62,50.85,50.54,50.85,14395,43.7254916388191,43.9241653463838,43.6563877405357,43.9241653463838,16664.7617371348,0.0,1.0
2019-10-18,50.43,50.56,50.426,50.448,939,43.561369880396,43.6736637151065,43.5579146854818,43.5769182575098,1087.05878924415,0.0,1.0
2019-10-21,50.677,50.72,50.6,50.61,3473,43.774728166346,43.8118715116733,43.7082156642482,43.7168536515337,4020.61253998396,0.0,1.0
2019-10-22,50.74,50.9,50.69,50.82,7805,43.8291474862442,43.967355282811,43.785957549817,43.8982513845276,9035.66970186433,0.0,1.0
2019-10-23,50.775,50.84,50.57,50.57,55007,43.8593804417432,43.9155273590984,43.682301702392,43.682301702392,63680.3437912173,0.0,1.0
2019-10-24,50.915,50.915,50.79,50.902,1453341,43.9803122637391,43.9803122637391,43.8723374226713,43.9690828802681,1682499.58234173,0.0,1.0
2019-10-25,51.211,51.25,51.148,51.25,1269,44.2359966873877,44.2696848378008,44.1815773674895,44.2696848378008,1469.0922295536,0.0,1.0
2019-10-28,51.55,51.63,51.505,51.505,28776,44.5288244563636,44.597928354647,44.4899535135792,44.4899535135792,33313.3159949837,0.0,1.0
2019-10-29,51.27,51.48,51.22,51.29,48881,44.2869608123717,44.4683585453656,44.2437708759445,44.3042367869425,56588.4139265638,0.0,1.0
2019-10-30,51.247,51.28,51.15,51.15,2138,44.2670934416152,44.2955987996571,44.1833049649466,44.1833049649466,2475.11362236848,0.0,1.0
2019-10-31,51.025,51.06,50.921,51.03,10767,44.0753301238788,44.1055630793778,43.9854950561104,44.0796491175215,12464.7092479146,0.0,1.0
2019-11-01,51.83,51.889,51.779,51.889,3702,44.7706881003554,44.8216522253395,44.7266343651998,44.8216522253395,4285.72059401689,0.0,1.0
2019-11-04,52.34,52.61,52.28,52.45,6816,45.2112254519121,45.4444511086186,45.1593975281996,45.3062433120518,7890.72705802785,0.0,1.0
2019-11-05,52.6,52.6,52.14,52.4,18468,45.4358131213331,45.4358131213331,45.0384657062036,45.2630533756247,21379.9805322269,0.0,1.0
2019-11-06,52.461,52.461,52.078,52.078,740,45.3157450980657,45.3157450980657,44.984910185034,44.984910185034,856.681047966639,0.0,1.0
2019-11-07,52.861,53.128,52.43,52.43,5479,45.6612645894827,45.8918988500036,45.2889673374809,45.2889673374809,6342.91278622867,0.0,1.0
2019-11-08,52.35,52.55,52.35,52.46,6243,45.2198634391975,45.392623184906,45.2198634391975,45.3148812993372,7227.37808439963,0.0,1.0
2019-11-11,51.89,51.95,51.81,51.95,15656,44.822516024068,44.8743439477805,44.7534121257846,44.8743439477805,18124.5925499536,0.0,1.0
2019-11-12,51.525,51.858,51.525,51.82,2000,44.50722948815,44.7948744647546,44.50722948815,44.76205011307,2315.35418369362,0.0,1.0
2019-11-13,51.225,51.225,51.12,51.12,1940,44.2480898695873,44.2480898695873,44.1573910030903,44.1573910030903,2245.89355818281,0.0,1.0
2019-11-14,51.245,51.297,51.175,51.297,1201,44.2653658441581,44.3102833780423,44.2048999331601,44.3102833780423,1390.37018730802,0.0,1.0
2019-11-15,51.695,51.826,51.695,51.779,9319,44.6540752720022,44.7672329054413,44.6540752720022,44.7266343651998,10788.3928189204,0.0,1.0
2019-11-18,51.68,51.807,51.679,51.77,2178,44.6411182910741,44.750820729599,44.6402544923455,44.7188601766429,2521.42070604235,0.0,1.0
2019-11-19,51.93,51.95,51.8,51.86,6551,44.8570679732097,44.8743439477805,44.7447741384992,44.7966020622117,7583.94262868844,0.0,1.0
2019-11-20,51.54,51.95,51.47,51.67,40381,44.5201864690781,44.8743439477805,44.4597205580802,44.6324803037887,46748.158645866,0.0,1.0
2019-11-21,51.356,51.356,51.235,51.235,300,44.3612475030263,44.3612475030263,44.2567278568727,44.2567278568727,347.303127554043,0.0,1.0
2019-11-22,51.36,51.36,51.287,51.287,1202,44.3647026979405,44.3647026979405,44.3016453907569,44.3016453907569,1391.52786439986,0.0,1.0
2019-11-25,51.875,51.892,51.843,51.843,17066,44.8095590431399,44.8242436215251,44.7819174838265,44.7819174838265,19756.9172494576,0.0,1.0
2019-11-26,51.698,51.698,51.39,51.495,7991,44.6566666681878,44.6566666681878,44.3906166597968,44.4813155262937,9250.99764094785,0.0,1.0
2019-11-27,51.695,51.695,51.592,51.592,305,44.6540752720022,44.6540752720022,44.5651040029623,44.5651040029623,353.091513013277,0.0,1.0
2019-11-29,51.05,51.1,51.05,51.1,3515,44.0969250920923,44.1401150285195,44.0969250920923,44.1401150285195,4069.23497784153,0.0,1.0
2019-12-02,50.99,51.14,50.99,51.12,27227,44.0450971683798,44.1746669776612,44.0450971683798,44.1573910030903,31520.074179713,0.0,1.0
2019-12-03,50.72,50.72,50.569,50.68,3366,43.8118715116733,43.8118715116733,43.6814379036634,43.7773195625316,3896.74109115636,0.0,1.0
2019-12-04,51.191,51.2,51.16,51.17,5699,44.2187207128168,44.2264949013737,44.191942952232,44.2005809395174,6597.60174643496,0.0,1.0
2019-12-05,51.52,51.53,51.293,51.293,21690,44.5029104945073,44.5115484817927,44.3068281831282,44.3068281831282,25110.0161221573,0.0,1.0
2019-12-06,51.89,51.89,51.64,51.64,1016,44.822516024068,44.822516024068,44.6065663419324,44.6065663419324,1176.19992531636,0.0,1.0
2019-12-09,51.74,52.08,51.74,52.03,15019,44.6929462147866,44.9866377824911,44.6929462147866,44.9434478460639,17387.1522424472,0.0,1.0
2019-12-10,51.93,51.981,51.898,51.898,1378,44.8570679732097,44.9011217083654,44.8294264138963,44.8294264138963,1595.2790325649,0.0,1.0
2019-12-11,52.66,52.66,52.33,52.33,3716,45.4876410450457,45.4876410450457,45.2025874646267,45.2025874646267,4301.92807330274,0.0,1.0
2019-12-12,53.651,53.651,53.28,53.453,5263,46.3436655850313,46.3436655850313,46.023196256742,46.1726334367799,6092.85453438975,0.0,1.0
2019-12-13,53.81,53.81,53.61,53.72,8777,46.4810095828695,46.4810095828695,46.308249837161,46.4032676973007,10160.9318351394,0.0,1.0
2019-12-16,54.23,54.38,54.14,54.305,22592,46.8438050488573,46.9733748581387,46.7660631632885,46.908589953498,26154.2408590031,0.0,1.0
2019-12-17,54.39,54.59,54.29,54.57,22368,46.9820128454241,47.1547725911326,46.8956329725699,47.1374966165618,25894.9211904294,0.0,1.0
2019-12-18,54.61,54.655,54.56,54.56,13168,47.1720485657035,47.2109195084879,47.1288586292764,47.1288586292764,15244.2919454388,0.0,1.0
2019-12-19,54.51,54.534,54.42,54.42,9529,47.0856686928492,47.1063998623342,47.0079268072804,47.0079268072804,11031.5050082082,0.0,1.0
2019-12-20,54.69,54.7,54.546,54.546,8208,47.2411524639869,47.2497904512723,47.1167654470768,47.1167654470768,9502.2135698786,0.0,1.0
2019-12-23,54.592,54.62,54.37,54.442,1693,47.3206219470128,47.34489248875,47.1281912232394,47.1906011877064,1953.14964590896,0.19,1.0
2019-12-24,54.46,54.495,54.46,54.49,2410,47.2062036788232,47.2365418559947,47.2062036788232,47.2322078306845,2780.32524904938,0.0,1.0
2019-12-26,54.776,54.84,54.756,54.756,1157,47.4801140784286,47.5355896023993,47.4627779771877,47.4627779771877,1334.78685192952,0.0,1.0
2019-12-27,55.01,55.09,54.942,54.985,3557,47.6829464629465,47.7522908679098,47.6240037187276,47.6612763363954,4103.57548168823,0.0,1.0
2019-12-30,54.835,54.91,54.819,54.91,7491,47.5312555770891,47.5962659567422,47.5173866960964,47.5962659567422,8642.0815106344,0.0,1.0
2019-12-31,54.974,54.98,54.822,54.92,14674,47.6517414807129,47.6569423110852,47.5199871112825,47.6049340073627,16928.8351471165,0.0,1.0
2020-01-02,55.73,55.853,55.54,55.6,31652,48.3070461076169,48.4136631302481,48.1423531458289,48.1943614495514,36515.7073788013,0.0,1.0
2020-01-03,54.849,55.13,54.83,54.91,21417,47.5433908479576,47.7869630703915,47.5269215517788,47.5962659567422,24707.9775348094,0.0,1.0
2020-01-06,54.62,54.665,54.31,54.31,12291,47.34489248875,47.3838987165419,47.0761829195169,47.0761829195169,14179.6587701518,0.0,1.0
2020-01-07,54.625,54.67,54.52,54.52,3977,47.3492265140602,47.3882327418521,47.2582119825457,47.2582119825457,4588.11349189601,0.0,1.0
2020-01-08,54.83,55.198,54.59,54.6,8685,47.5269215517788,47.8459058146104,47.3188883368887,47.3275563875091,10019.5538539394,0.0,1.0
2020-01-09,55.19,55.35,55.19,55.3,13730,47.8389713741141,47.9776601840408,47.8389713741141,47.9343199309387,15839.778286078,0.0,1.0
2020-01-10,55.47,55.71,55.42,55.42,8147,48.0816767914859,48.2897100063761,48.0383365383838,48.0383365383838,9398.8837361018,0.0,1.0
2020-01-13,56.18,56.256,55.78,55.894,10438,48.6971083855359,48.7629855702511,48.350386360719,48.4492021377918,12041.9232155923,0.0,1.0
2020-01-14,55.86,55.86,55.746,55.77,10301,48.4197307656824,48.4197307656824,48.3209149886096,48.3417183100986,11883.8715313102,0.0,1.0
2020-01-15,55.585,55.72,55.4,55.7,12083,48.1813593736208,48.2983780569965,48.0210004371429,48.2810419557556,13939.6970889061,0.0,1.0
2020-01-16,55.89,56.0,55.8,55.8,9999,48.4457349175437,48.5410834743683,48.3677224619599,48.3677224619599,11535.4656287323,0.0,1.0
2020-01-17,56.23,56.23,56.06,56.08,7943,48.740448638638,48.740448638638,48.5930917780909,48.6104278793317,9163.53670257231,0.0,1.0
2020-01-21,54.925,55.24,54.925,55.24,10080,47.6092680326729,47.8823116272162,47.6092680326729,47.8823116272162,11628.9122449866,0.0,1.0
2020-01-22,55.325,55.47,55.277,55.45,3806,47.9559900574898,48.0816767914859,47.9143834145117,48.0643406902451,4390.8373020257,0.0,1.0
2020-01-23,54.86,54.91,54.205,54.65,23975,47.5529257036401,47.5962659567422,46.9851683880024,47.3708966406112,27659.0447493606,0.0,1.0
2020-01-24,54.42,54.99,54.351,54.886,17697,47.1715314763415,47.6656103617056,47.1117219270606,47.5754626352532,20416.3551586834,0.0,1.0
2020-01-27,52.642,52.835,52.42,52.42,9429,45.6303520760303,45.7976454530045,45.4379213522569,45.4379213522569,10877.8783291646,0.0,1.0
2020-01-28,53.165,53.229,52.83,52.83,2516,46.0836911234784,46.1391666474491,45.7933114276943,45.7933114276943,2902.6134135304,0.0,1.0
2020-01-29,53.36,53.62,53.35,53.57,5158,46.2527181105767,46.4780874267077,46.2440500599563,46.4347471736056,5950.58823012312,0.0,1.0
2020-01-30,52.53,52.53,51.9921,52.04,14654,45.5332699090816,45.5332699090816,45.067015466209,45.1085354286808,16905.7619085351,0.0,1.0
2020-01-31,51.44,51.63,51.22,51.63,12644,44.5884523914555,44.7531453532435,44.3977552778062,44.7531453532435,14586.9014311122,0.0,1.0
2020-02-03,51.87,52.06,51.814,51.98,25124,44.9611785681337,45.1258715299217,44.9126374846593,45.0565271249583,28984.6023058575,0.0,1.0
2020-02-04,53.1,53.34,53.1,53.261,3839,46.0273487944457,46.2353820093358,46.0273487944457,46.1669044094345,4428.90814568489,0.0,1.0
2020-02-05,53.445,53.8554,53.262,53.8554,3321,46.3263965408503,46.6821333383124,46.1677712144965,46.6821333383124,3831.31126642863,0.0,1.0
2020-02-06,53.535,53.715,53.513,53.63,4407,46.4044089964341,46.5604339076017,46.3853392850691,46.4867554773281,5084.18812139445,0.0,1.0
2020-02-07,52.705,53.01,52.644,52.85,15047,45.684960794939,45.9493363388619,45.6320856861544,45.8106475289351,17359.1510466581,0.0,1.0
2020-02-10,52.98,53.06,52.73,52.9,4511,45.9233321870006,45.992676591964,45.70663092149,45.8539877820372,5204.16896201733,0.0,1.0
2020-02-11,53.615,53.79,53.57,53.602,3748,46.4737534013975,46.6254442872549,46.4347471736056,46.4624849355909,4323.92491013987,0.0,1.0
2020-02-12,54.4,54.4,54.218,54.23,1263,47.1541953751007,47.1541953751007,46.996436853809,47.0068385145535,1457.07501641053,0.0,1.0
2020-02-13,53.87,53.97,53.78,53.97,1253,46.6947886922182,46.7814691984225,46.6167762366344,46.7814691984225,1445.53839711987,0.0,1.0
2020-02-14,53.94,54.25,53.804,54.25,19879,46.7554650465612,47.0241746157943,46.6375795581234,47.0241746157943,22933.6454879057,0.0,1.0
2020-02-18,53.505,53.614,53.48,53.48,3506,46.3784048445728,46.4728865963354,46.3567347180217,46.3567347180217,4044.73872330587,0.0,1.0
2020-02-19,53.86,53.96,53.86,53.9,5293,46.6861206415978,46.772801147802,46.6861206415978,46.7207928440795,6106.33259054705,0.0,1.0
2020-02-20,53.008,53.51,52.86,53.4,10992,45.9476027287378,46.382738869883,45.8193155795555,46.2873903130584,12681.0519242949,0.0,1.0
2020-02-21,52.775,52.97,52.739,52.97,10113,45.7456371492819,45.9146641363802,45.7144321670484,45.9146641363802,11666.9830886458,0.0,1.0
2020-02-24,50.808,51.06,50.62,50.62,39342,44.0406315922447,44.2590664678794,43.8776722405808,43.8776722405808,45387.3676133199,0.0,1.0
2020-02-25,50.34,51.54,50.3,51.54,42215,43.634966823209,44.6751328976597,43.6002946207273,44.6751328976597,48701.8383355268,0.0,1.0
2020-02-26,50.65,51.19,50.56,50.89,9609,43.9036763924421,44.3717511259449,43.8256639368583,44.1117096073322,11085.5374763965,0.0,1.0
2020-02-27,49.404,50.66,49.404,50.11,12326,42.8236372851374,43.9123444430625,42.8236372851374,43.4356016589392,14220.0369376692,0.0,1.0
2020-02-28,49.22,49.22,47.835,48.08,46799,42.6641451537216,42.6641451537216,41.463620142793,41.6759873829934,53990.224618366,0.0,1.0
2020-03-02,49.81,49.81,48.96,49.16,22735,43.1755601403265,43.1755601403265,42.4387758375906,42.612136849999,26228.5039573186,0.0,1.0
2020-03-03,49.91,51.045,49.44,50.27,139559,43.2622406465308,44.2460643919488,42.8548422673709,43.574290468866,161003.90515854,0.0,1.0
2020-03-04,50.7,50.7,50.19,50.55,131539,43.9470166455442,43.9470166455442,43.5049460639026,43.8169958862378,151751.53648743,0.0,1.0
2020-03-05,49.8,50.31,49.431,50.3,295688,43.1668920897061,43.6089626713477,42.8470410218125,43.6002946207273,341123.988481707,0.0,1.0
2020-03-06,48.82,49.095,48.4,49.04,36360,42.3174231289047,42.5557945209663,41.9533650028469,42.508120242554,41947.1477408446,0.0,1.0
2020-03-09,45.52,46.05,45.36,45.59,28679,39.4569664241651,39.9163731070475,39.3182776142383,39.5176427785081,33085.8704636877,0.0,1.0
2020-03-10,47.41,47.69,46.204,47.19,59031,41.095227991425,41.3379334087969,40.049861086602,40.9045308777757,68101.817334703,0.0,1.0
2020-03-11,45.09,46.63,44.48,46.63,31125,39.0842402474869,40.4191200430321,38.5554891596411,40.4191200430321,35907.7275421834,0.0,1.0
2020-03-12,40.575,43.38,40.3,41.85,37586,35.170615392366,37.6020035913946,34.9322440003043,36.2757918464699,43361.5372658797,0.0,1.0
2020-03-13,43.14,43.82,41.27,43.04,54511,37.3939703765045,37.9833978186932,35.7730449104854,37.3072898703002,62887.265415324,0.0,1.0
2020-03-16,38.972,40.56,38.534,38.74,111548,33.7811268779122,35.1576133164353,33.4014662607377,33.5800281035184,128688.680863469,0.0,1.0
2020-03-17,39.89,40.1,37.67,39.6,431410,34.576853924867,34.7588829878959,32.6525466871331,34.3254804568747,497701.292818421,0.0,1.0
2020-03-18,36.57,37.724,35.786,36.82,139450,31.6990611188866,32.6993541604834,31.0194859502454,31.9157623843972,160878.156008272,0.0,1.0
2020-03-19,36.558,36.92,35.71,35.79,96929,31.6886594581421,32.0024428906014,30.9536087655302,31.0229531704936,111823.297122451,0.0,1.0
2020-03-20,36.655,38.516,36.655,38.16,79916,31.7727395491602,33.3858637696209,31.7727395491602,33.0772811675338,92196.0467232492,0.0,1.0
2020-03-23,35.96,39.34,35.21,39.34,84354,31.1703100310408,34.1001111407437,30.5202062345091,34.1001111407437,97315.9983644447,0.0,1.0
2020-03-24,38.58,38.599,37.9,38.56,124103,33.4413392935916,33.4578085897704,32.8519118514028,33.4240031923508,143172.906382894,0.0,1.0
2020-03-25,39.74,40.31,38.72,39.52,124697,34.4468331655607,34.9409120509248,33.5626920022775,34.2561360519114,143858.18156876,0.0,1.0
2020-03-26,41.15,41.19,40.21,40.4,103710,35.6690283030403,35.703700505522,34.8542315447205,35.0189245065086,119646.278663449,0.0,1.0
2020-03-27,38.954,39.53,38.625,39.04,103152,33.7655243867954,34.2648041025318,33.4803455213835,33.8400696221311,119002.53530703,0.0,1.0
2020-03-30,39.58,39.58,38.85,39.01,86513,34.3081443556339,34.3081443556339,33.675376660343,33.8140654702698,99806.7544692984,0.0,1.0
2020-03-31,39.717,40.27,39.55,39.73,142747,34.4268966491337,34.9062398484431,34.2821402037726,34.4381651149402,164681.779388403,0.0,1.0
2020-04-01,38.1,38.76,38.08,38.59,82966,33.0252728638113,33.5973642047592,33.0079367625705,33.450007344212,95714.7156069009,0.0,1.0
2020-04-02,39.29,39.6,38.866,39.32,23190,34.0567708876416,34.3254804568747,33.6892455413357,34.0827750395029,26753.4201350437,0.0,1.0
2020-04-03,38.544,39.33,38.364,39.33,73850,33.4101343113581,34.0914430901233,33.2541094001905,34.0914430901233,85197.9334615339,0.0,1.0
2020-04-06,40.617,40.79,40.241,40.38,15915,35.2070212049718,35.3569784807051,34.8811025016439,35.0015884052677,18360.5296010875,0.0,1.0
2020-04-07,41.14,42.13,40.93,42.13,65256,35.6603602524199,36.5184972638417,35.478331189391,36.5184972638417,75283.3628431396,0.0,1.0
2020-04-08,41.568,41.568,41.13,41.25,154981,36.031352818974,36.031352818974,35.6516922017994,35.7557088092445,178795.679428598,0.0,1.0
2020-04-09,41.56,42.43,41.468,41.92,74665,36.0244183784776,36.7785387824544,35.9446723127697,36.3364682008129,86138.167933723,0.0,1.0
2020-04-13,41.21,41.996,41.21,41.77,75244,35.7210366067628,36.4023453855281,35.7210366067628,36.2064474415065,86806.1381906523,0.0,1.0
2020-04-14,42.76,42.87,42.07,42.68,43837,37.0645844529284,37.159933009753,36.4664889601192,36.995240047965,50573.0779844721,0.0,1.0
2020-04-15,41.7,41.98,41.57,41.646,23067,36.1457710871636,36.3884765045354,36.0330864290981,36.0989636138133,26611.5197177685,0.0,1.0
2020-04-16,41.99,42.27,41.75,42.22,28191,36.3971445551558,36.6398499725277,36.1891113402657,36.5965097194255,32522.8834423034,0.0,1.0
2020-04-17,42.83,43.08,42.6,43.08,20376,37.1252608072713,37.3419620727819,36.9258956430016,37.3419620727819,23507.0154666516,0.0,1.0
2020-04-20,42.39,42.85,42.212,42.46,33616,36.7438665799727,37.1425969085122,36.5895752789292,36.8045429343157,38781.4994074872,0.0,1.0
2020-04-21,41.21,41.63,41.1,41.39,23283,35.7210366067628,36.0850947328206,35.6256880499382,35.8770615179304,26860.7106944468,0.0,1.0
2020-04-22,42.25,42.465,42.25,42.45,108562,36.6225138712868,36.8088769596259,36.6225138712868,36.7958748836953,125243.846343278,0.0,1.0
2020-04-23,42.25,42.9,42.25,42.69,31057,36.6225138712868,37.1859371616143,36.6225138712868,37.0039080985854,35829.2785310069,0.0,1.0
2020-04-24,42.09,42.2,41.69,42.2,35367,36.4838250613601,36.5791736181847,36.1371030365431,36.5791736181847,40801.5614452819,0.0,1.0
2020-04-27,42.97,42.97,42.57,42.67,27698,37.2466135159573,37.2466135159573,36.8998914911403,36.9865719973446,31954.1281112738,0.0,1.0
2020-04-28,43.03,43.52,43.03,43.48,47483,37.2986218196798,37.7233563000805,37.2986218196798,37.6886840975988,54779.3293778472,0.0,1.0
2020-04-29,44.22,44.335,43.82,43.82,12942,38.3301198435101,38.429802425645,37.9833978186932,37.9833978186932,14930.6926859739,0.0,1.0
2020-04-30,43.39,44.18,43.2,43.999,20475,37.610671642015,38.2954476410284,37.445978680227,38.1385559247988,23621.2279976291,0.0,1.0
2020-05-01,41.88,42.43,41.809,42.33,13528,36.3017959983312,36.7785387824544,36.2402528389262,36.6918582762502,15606.7385764066,0.0,1.0
2020-05-04,42.42,42.44,42.04,42.14,46340,36.769870731834,36.7872068330748,36.4404848082579,36.5271653144622,53460.6937929247,0.0,1.0
2020-05-05,42.6,43.114,42.57,42.91,37970,36.9258956430016,37.3714334448914,36.8998914911403,37.1946052122347,43804.5434466411,0.0,1.0
2020-05-06,42.41,42.65,42.41,42.61,21232,36.7612026812136,36.9692358961037,36.7612026812136,36.934563693622,24494.5500779321,0.0,1.0
2020-05-07,42.75,42.94,42.66,42.93,43215,37.055916402308,37.220609364096,36.9779039467241,37.2119413134756,49855.5002645929,0.0,1.0
2020-05-08,43.54,43.66,43.44,43.5,28845,37.7406924013214,37.8447090087664,37.6540118951171,37.7060201988397,33277.3783439126,0.0,1.0
2020-05-11,43.335,43.517,43.3,43.39,18990,37.5629973636027,37.7207558848944,37.5326591864312,37.610671642015,21908.0400329659,0.0,1.0
2020-05-12,43.12,43.95,43.12,43.665,28125,37.3766342752636,38.0960824767587,37.3766342752636,37.8490430340767,32446.741754985,0.0,1.0
2020-05-13,42.98,43.6,42.77,43.51,37933,37.2552815665777,37.7927007050439,37.0732525035488,37.7146882494601,43761.8579552656,0.0,1.0
2020-05-14,43.09,43.09,42.15,42.22,47535,37.3506301234023,37.3506301234023,36.5358333650826,36.5965097194255,54839.3197981587,0.0,1.0
2020-05-15,42.545,42.74,42.405,42.57,24498,36.8782213645893,37.0472483516875,36.7568686559034,36.8998914911403,28262.4099382621,0.0,1.0
2020-05-18,44.085,44.105,43.58,43.58,23253,38.2131011601344,38.2304372613753,37.7753646038031,37.7753646038031,26826.1008365748,0.0,1.0
2020-05-19,43.72,44.124,43.72,44.11,17095,37.896717312489,38.2469065575541,37.896717312489,38.2347712866855,19721.8506773856,0.0,1.0
2020-05-20,44.25,44.61,44.24,44.43,15539,38.3561239953714,38.6681738177066,38.347455944751,38.512148906539,17926.7527157587,0.0,1.0
2020-05-21,43.9,44.36,43.78,44.34,16420,38.0527422236566,38.4514725521961,37.9487256162115,38.4341364509552,18943.1288752659,0.0,1.0
2020-05-22,42.97,43.23,42.95,43.23,11392,37.2466135159573,37.4719828320883,37.2292774147164,37.4719828320883,13142.5166959214,0.0,1.0
2020-05-26,44.01,44.58,44.01,44.33,10499,38.1480907804812,38.6421696658454,38.1480907804812,38.4254684003348,12112.2965932654,0.0,1.0
2020-05-27,44.27,44.37,43.8,44.3,33827,38.3734600966122,38.4601406028165,37.9660617174524,38.3994642484735,39024.9220745202,0.0,1.0
2020-05-28,44.063,44.6,44.063,44.39,45196,38.1940314487695,38.6595057670862,38.1940314487695,38.4774767040573,52140.904546073,0.0,1.0
2020-05-29,44.72,44.83,44.1,44.2,22972,38.7635223745313,38.8588709313559,38.2261032360651,38.3127837422693,26501.9218345072,0.0,1.0
2020-06-01,45.65,45.79,45.07,45.07,19368,39.5696510822306,39.6910037909165,39.0669041462461,39.0669041462461,22344.1242421529,0.0,1.0
2020-06-02,46.76,46.8,46.22,46.22,14541,40.5318047010975,40.5664769035792,40.0637299675947,40.0637299675947,16775.3981105507,0.0,1.0
2020-06-03,47.89,47.9,47.46,47.46,8225,41.5112944212053,41.5199624718258,41.1385682445272,41.1385682445272,9488.86936656896,0.0,1.0
2020-06-04,47.25,47.56,47.13,47.26,17626,40.9565391814983,41.2252487507314,40.8525225740532,40.9652072321187,20334.4451617197,0.0,1.0
2020-06-05,48.55,48.87,48.55,48.85,12326,42.0833857621532,42.3607633820068,42.0833857621532,42.3434272807659,14220.0369376692,0.0,1.0
2020-06-08,48.96,48.99,48.46,48.51,105895,42.4387758375906,42.4647799894519,42.0053733065694,42.0487135596716,122167.029978458,0.0,1.0
2020-06-09,48.63,48.7,48.27,48.27,127385,42.1527301671166,42.2134065214596,41.8406803447814,41.8406803447814,146959.22483409,0.0,1.0
2020-06-10,48.827,48.99,48.5,48.59,86068,42.323490764339,42.4647799894519,42.0400455090511,42.1180579646349,99293.3749108639,0.0,1.0
2020-06-11,46.35,47.51,46.3,47.23,36049,40.1764146256602,41.1819084976293,40.1330743725581,40.9392030802574,41588.3588809051,0.0,1.0
2020-06-12,47.287,47.446,46.725,47.446,16384,40.9886109687938,41.1264329736586,40.5014665239261,41.1264329736586,18901.5970458196,0.0,1.0
2020-06-15,46.86,47.075,46.04,46.04,20676,40.6184852073018,40.8048482956409,39.9077050564271,39.9077050564271,23853.1140453714,0.0,1.0
2020-06-16,47.16,47.96,47.1,47.85,21950,40.8785267259145,41.5719707755483,40.8265184221919,41.4766222187236,25322.8793430016,0.0,1.0
2020-06-17,47.53,47.73,47.53,47.713,11328,41.1992445988701,41.3726056112786,41.1992445988701,41.3578699252239,13068.6823324612,0.0,1.0
2020-06-18,47.6,47.817,47.56,47.66,6235,41.2599209532131,41.4480176516763,41.2252487507314,41.3119292569356,7193.08212772734,0.0,1.0
2020-06-19,47.71,48.16,47.71,48.16,31374,41.3552695100377,41.7453317879568,41.3552695100377,41.7453317879568,36194.9893625209,0.0,1.0
2020-06-22,48.15,48.31,48.01,48.01,8485,41.7366637373363,41.8753525472631,41.6153110286504,41.6153110286504,9788.82146812615,0.0,1.0
2020-06-23,48.17,48.49,48.17,48.38,17406,42.0561680832051,42.3355530486738,42.0561680832051,42.2395144667939,19936.3626838563,0.3486,1.0
2020-06-24,47.57,48.07,47.25,48.07,13196,41.5323212729514,41.9688602814962,41.2529363074827,41.9688602814962,15114.3422943909,0.0,1.0
2020-06-25,47.71,47.77,47.38,47.47,11706,41.6545521953439,41.7069368763693,41.3664364497044,41.4450134712424,13407.7365033449,0.0,1.0
2020-06-26,47.2,47.58,47.09,47.58,22389,41.2092824066282,41.5410520531223,41.1132438247484,41.5410520531223,25643.7564132402,0.0,1.0
2020-06-29,47.33,47.3424,47.04,47.13,15229,41.3227825488499,41.3336087162618,41.0695899238939,41.148166945432,17442.8856321066,0.0,1.0
2020-06-30,47.3,47.385,47.16,47.24,11269,41.2965902083372,41.3708018397898,41.1743592859446,41.2442055273118,12907.2084961724,0.0,1.0
2020-07-01,47.79,47.89,47.585,47.79,9163,41.7243984367111,41.81170623842,41.5454174432077,41.7243984367111,10495.0529284256,0.0,1.0
2020-07-02,48.76,49.08,48.725,49.08,7300,42.571284113288,42.8506690787566,42.5407263826898,42.8506690787566,8361.22300311106,0.0,1.0
2020-07-06,50.75,50.8,50.59,50.59,22276,44.3087093672962,44.3523632681507,44.1690168845619,44.1690168845619,25514.3292626441,0.0,1.0
2020-07-07,49.924,50.37,49.924,50.2,10400,43.5875469251803,43.9769397208022,43.5875469251803,43.828516457897,11911.8793468979,0.0,1.0
2020-07-08,50.99,51.04,50.44,50.55,9700,44.5182480913978,44.5619019922522,44.0380551819985,44.1340937638783,11110.1182370106,0.0,1.0
2020-07-09,50.91,51.17,50.599,51.17,8800,44.4484018500306,44.6754021344739,44.1768745867157,44.6754021344739,10079.2825242983,0.0,1.0
2020-07-10,50.63,50.71,50.44,50.465,7633,44.2039400052455,44.2737862466127,44.0380551819985,44.0598821324257,8742.63221681462,0.0,1.0
2020-07-13,50.39,51.44,50.39,51.319,5500,43.994401281144,44.9111331990881,43.994401281144,44.8054907590202,6299.55157768642,0.0,1.0
2020-07-14,50.565,50.565,49.87,49.87,10099,44.1471899341347,44.1471899341347,43.5404007122574,43.5404007122574,11567.1220696464,0.0,1.0
2020-07-15,50.691,50.88,50.492,50.75,6000,44.257197764288,44.4222095095179,44.0834552388871,44.3087093672962,6872.23808474881,0.0,1.0
2020-07-16,50.12,50.14,49.76,49.83,16138,43.7586702165298,43.7761317768716,43.4443621303776,43.5054775915738,18484.0297019461,0.0,1.0
2020-07-17,50.4,50.509,50.29,50.29,4648,44.0031320613149,44.0982975651777,43.907093479435,43.907093479435,5323.69376965208,0.0,1.0
2020-07-20,51.16,51.179,50.77,50.8,7881,44.666671354303,44.6832598366277,44.326170927638,44.3523632681507,9026.68472431757,0.0,1.0
2020-07-21,51.488,51.73,51.44,51.73,46632,44.9530409439084,45.164325824044,44.9111331990881,45.164325824044,53411.0343946678,0.0,1.0
2020-07-22,51.3303,51.3999,51.1676,51.37,9104,44.8153565406133,44.8761227706028,44.6733067472329,44.8500177378918,10427.4759205922,0.0,1.0
2020-07-23,50.75,51.39,50.75,51.2716,9542,44.3087093672962,44.8674792982336,44.3087093672962,44.7641068610102,10929.1493007789,0.0,1.0
2020-07-24,50.76,50.8299,50.48,50.48,5589,44.3174401474671,44.3784683008617,44.0729783026821,44.0729783026821,6401.48977594353,0.0,1.0
2020-07-27,51.44,51.5385,51.03,51.13,11875,44.9111331990881,44.9971313837714,44.5531712120813,44.6404790137903,13601.304542732,0.0,1.0
2020-07-28,51.13,51.34,51.11,51.34,39969,44.6404790137903,44.8238253973791,44.6230174534485,44.8238253973791,45779.4140015542,0.0,1.0
2020-07-29,51.921,51.921,51.56,51.56,21012,45.3310837253081,45.3310837253081,45.0159025611388,45.0159025611388,24066.5777727904,0.0,1.0
2020-07-30,51.47,51.47,51.04,51.4207,3609,44.9373255396007,44.9373255396007,44.5619019922522,44.8942827933582,4133.65120797642,0.0,1.0
2020-07-31,51.11,51.44,50.82,51.44,20109,44.6230174534485,44.9111331990881,44.3698248284925,44.9111331990881,23032.3059410357,0.0,1.0
2020-08-03,51.49,51.5642,51.44,51.44,6129,44.9547870999425,45.0195694888106,44.9111331990881,44.9111331990881,7019.99120357092,0.0,1.0
2020-08-04,52.01,52.02,51.8,51.8,7290,45.4087876688291,45.417518449,45.2254412852403,45.2254412852403,8349.76927296982,0.0,1.0
2020-08-05,52.71,52.8499,52.6374,52.79,11346,46.0199422807918,46.1420858953827,45.9565568167511,46.089788522159,12995.40221826,0.0,1.0
2020-08-06,52.82,52.86,52.5009,52.61,5122,46.1159808626717,46.1509039833553,45.8373816674184,45.9326344790829,5866.60057834724,0.0,1.0
2020-08-07,52.03,52.2546,51.86,52.1,6140,45.4262492291709,45.6223425518092,45.2778259662657,45.4873646903672,7032.59030672629,0.0,1.0
2020-08-10,52.1922,52.2,51.9501,52.019,5703,45.5678624835428,45.5746724920761,45.3564902956055,45.4166453709829,6532.06229955376,0.0,1.0
2020-08-11,52.177,52.61,52.177,52.57,11342,45.5545916976831,45.9326344790829,45.5545916976831,45.8977113583993,12990.8207262035,0.0,1.0
2020-08-12,52.672,52.7249,52.62,52.7249,1528,45.9867653161424,46.0329511432465,45.9413652592538,46.0329511432465,1750.1299655827,0.0,1.0
2020-08-13,52.55,52.72,52.24,52.66,17239,45.8802497980575,46.0286730609627,45.6095956127597,45.9762883799373,19745.0853904975,0.0,1.0
2020-08-14,52.45,52.46,52.33,52.37,18827,45.7929419963485,45.8016727765194,45.6881726342978,45.7230957549814,21563.9377369277,0.0,1.0
2020-08-17,52.9066,52.99,52.855,52.95,7849,46.1915894189516,46.2644041255769,46.1465385932698,46.2294810048933,8990.03278786559,0.0,1.0
2020-08-18,52.9,52.9513,52.795,52.95,6163,46.1858271040388,46.2306160063155,46.0941539122444,46.2294810048933,7058.93388605117,0.0,1.0
2020-08-19,52.4,52.85,52.4,52.85,1795,45.7492880954941,46.1421732031844,45.7492880954941,46.1421732031844,2055.94456035402,0.0,1.0
2020-08-20,51.9516,51.965,51.4,51.4,9041,45.3577999126311,45.3694991580601,44.8762100784045,44.8762100784045,10355.3174207023,0.0,1.0
2020-08-21,52.1739,52.1739,51.87,51.87,6611,45.5518851558301,45.5518851558301,45.2865567464366,45.2865567464366,7572.06099637907,0.0,1.0
2020-08-24,52.69,52.83,52.6301,52.795,17537,46.00248072045,46.1247116428426,45.9501833472264,46.0941539122444,20086.4065487067,0.0,1.0
2020-08-25,53.1955,53.21,52.865,52.865,8641,46.4438216580888,46.4564812893366,46.1552693734407,46.1552693734407,9897.16821505243,0.0,1.0
2020-08-26,53.3035,53.31,53.21,53.23,2733,46.5381140839345,46.5437890910456,46.4564812893366,46.4739428496784,3130.30444760309,0.0,1.0
2020-08-27,52.94,53.19,52.69,53.19,6762,46.2207502247224,46.4390197289948,46.00248072045,46.4390197289948,7745.01232151192,0.0,1.0
2020-08-28,53.5588,53.5899,53.21,53.21,4195,46.7610109016975,46.7881636280289,46.4564812893366,46.4564812893366,4804.83979425354,0.0,1.0
2020-08-31,52.49,52.67,52.34,52.67,14476,45.8278651170321,45.9850191601082,45.6969034144687,45.9850191601082,16580.4197524707,0.0,1.0
2020-09-01,53.2233,53.2289,52.92,52.92,6250,46.4680932269639,46.4729824638596,46.2032886643806,46.2032886643806,7158.58133828002,0.0,1.0
2020-09-02,53.2707,53.29,52.8766,52.9316,6346,46.509477124974,46.5263275307038,46.165397078439,46.2134163693789,7268.53714763599,0.0,1.0
2020-09-03,52.5066,53.04,52.2463,53.03,37272,45.8423582121158,46.3080580264314,45.6150960042674,46.2993272462605,42690.3429824597,0.0,1.0
2020-09-04,52.4988,52.63,51.77,52.53,59847,45.8355482035825,45.9500960394247,45.1992489447276,45.8627882377157,68547.1387763271,0.0,1.0
2020-09-08,51.66,51.9399,51.53,51.53,5960,45.1032103628478,45.3475848998311,44.9897102206261,44.9897102206261,6826.42316418382,0.0,1.0
2020-09-09,52.3741,52.4399,52.04,52.15,30250,45.7266753748514,45.7841239083759,45.4349800093418,45.5310185912217,34647.5336772753,0.0,1.0
2020-09-10,51.65,52.285,51.6499,52.285,9327,45.0944795826769,45.6488841235288,45.0943922748752,45.6488841235288,10682.894102742,0.0,1.0
2020-09-11,51.9096,52.21,51.703,52.08,14947,45.3211306359133,45.583403272247,45.1407527175826,45.4699031300254,17119.8904421234,0.0,1.0
2020-09-14,52.7909,52.83,52.62,52.66,19531,46.0905742923744,46.1247116428426,45.9413652592538,45.9762883799373,22370.2803388715,0.0,1.0
2020-09-15,53.3045,53.51,53.2512,53.29,19575,46.5389871619516,46.7184046944635,46.4924521036407,46.5263275307038,22420.676751493,0.0,1.0
2020-09-16,53.2753,53.62,53.2753,53.41,11496,46.5134932838526,46.8144432763433,46.5134932838526,46.6310968927545,13167.2081703787,0.0,1.0
2020-09-17,53.0928,53.1899,52.71,52.75,15991,46.3541565457337,46.4389324211931,46.0199422807918,46.0548654014754,18315.6598688697,0.0,1.0
2020-09-18,52.7928,53.47,52.76,53.47,28837,46.0922331406068,46.6834815737799,46.0635961816463,46.6834815737799,33029.121608317,0.0,1.0
2020-09-21,51.9445,51.95,51.375,51.7,8794,45.3516010587098,45.3564029878037,44.8543831279772,45.1381334835314,10072.4102862135,0.0,1.0
2020-09-22,51.6351,51.68,51.39,51.49,7725,45.0814707202222,45.1206719231896,44.8674792982336,44.9547870999425,8848.00653411411,0.0,1.0
2020-09-23,50.8147,51.21,50.8147,51.21,8531,44.3651975150019,44.7103252551575,44.3651975150019,44.7103252551575,9771.1771834987,0.0,1.0
2020-09-24,50.55,50.77,50.01,50.01,89819,44.1340937638783,44.326170927638,43.66263163465,43.66263163465,102876.258755676,0.0,1.0
2020-09-25,50.4525,50.4525,50.0037,50.18,19346,44.0489686572121,44.0489686572121,43.6571312431423,43.8110548975552,22158.3863312584,0.0,1.0
2020-09-28,51.115,51.25,50.975,51.24,8980,44.6273828435339,44.745248375841,44.5051519211414,44.7365175956701,10285.4496668407,0.0,1.0
2020-09-29,51.08,51.65,50.9895,51.65,18588,44.5968251129358,45.0944795826769,44.5178115523892,45.0944795826769,21290.1935865518,0.0,1.0
2020-09-30,51.73,51.809,51.52,51.52,10112,45.164325824044,45.2332989873941,44.9809794404552,44.9809794404552,11582.01191883,0.0,1.0
2020-10-01,52.1171,52.22,51.8901,52.12,46071,45.5022943244594,45.5921340524179,45.3041056145801,45.504826250709,52768.4801337438,0.0,1.0
2020-10-02,51.7,51.94,51.61,51.65,26204,45.1381334835314,45.3476722076328,45.0595564619933,45.0944795826769,30013.3544621263,0.0,1.0
2020-10-05,52.39,52.4,51.94,51.94,10753,45.7405573153232,45.7492880954941,45.3476722076328,45.3476722076328,12316.196020884,0.0,1.0
2020-10-06,52.2689,52.735,52.2,52.6137,27923,45.6348275674536,46.0417692312191,45.5746724920761,45.9358648677461,31982.2506734069,0.0,1.0
2020-10-07,52.8467,52.975,52.7971,52.85,7070,46.139292045728,46.2513079553206,46.0959873760803,46.1421732031844,8097.78720986235,0.0,1.0
2020-10-08,53.26,53.39,53.065,53.065,23944,46.5001351901911,46.6136353324127,46.3298849768586,46.3298849768586,27424.8114502043,0.0,1.0
2020-10-09,53.68,53.73,53.4122,53.44,5875,46.8668279573687,46.9104818582232,46.6330176643921,46.6572892332672,6729.06645798322,0.0,1.0
2020-10-12,54.0059,54.089,53.835,53.835,5552,47.1513640831382,47.2239168663584,47.0021550500176,47.0021550500176,6359.11097442091,0.0,1.0
2020-10-13,53.7729,54.91,53.57,54.91,12622,46.9479369051563,47.9407139183889,46.7707893754889,47.9407139183889,14456.8981842833,0.0,1.0
2020-10-14,53.63,53.94,53.61,53.91,15125,46.8231740565142,47.093828241812,46.8057124961724,47.0676359012993,17323.7668386377,0.0,1.0
2020-10-15,53.1584,53.24,52.78,52.78,18000,46.4114304636548,46.4826736298493,46.0810577419881,46.0810577419881,20616.7142542464,0.0,1.0
2020-10-16,53.35,53.45,53.27,53.29,17407,46.5787122117292,46.6660200134381,46.508865970362,46.5263275307038,19937.5080568704,0.0,1.0
2020-10-19,53.12,53.6191,53.12,53.57,9260,46.3779042677986,46.813657506128,46.3779042677986,46.7707893754889,10606.1541107957,0.0,1.0
2020-10-20,53.84,54.05,53.76,53.789,14286,47.0065204401031,47.1898668236919,46.9366741987359,46.9619934612315,16362.7988797869,0.0,1.0
2020-10-21,53.9697,54.19,53.96,54.17,9547,47.1197586589196,47.3120977460844,47.1112898021538,47.2946361857426,10934.8761658495,0.0,1.0
2020-10-22,54.1,54.1,53.7,53.99,1087291,47.2335207245463,47.2335207245463,46.8842895177105,47.1374821426665,1245353.76990077,0.0,1.0
2020-10-23,54.09,54.16,53.85,54.06,38621,47.2247899443755,47.2859054055717,47.015251220274,47.1985976038628,44235.451178514,0.0,1.0
2020-10-26,53.4818,53.67,53.23,53.67,23029,46.6937838943816,46.8580971771978,46.4739428496784,46.8580971771978,26376.7951422801,0.0,1.0
2020-10-27,53.64,53.775,53.54,53.61,651090,46.8319048366851,46.9497703689922,46.7445970349762,46.8057124961724,745740.915766519,0.0,1.0
2020-10-28,52.21,52.6557,52.21,52.6557,33870,45.583403272247,45.9725341444639,45.583403272247,45.9725341444639,38793.7839884071,0.0,1.0
2020-10-29,52.71,52.88,52.26,52.26,26263,46.0199422807918,46.1683655436971,45.6270571731015,45.6270571731015,30080.9314699597,0.0,1.0
2020-10-30,52.0699,52.28,51.8754,52.255,13546,45.4610850420528,45.6445187334433,45.2912713677289,45.6226917830161,15515.2228493346,0.0,1.0
2020-11-02,52.68,52.71,52.372,52.61,15258,45.9937499402791,46.0199422807918,45.7248419110155,45.9326344790829,17476.1014495163,0.0,1.0
2020-11-03,53.24,53.42,52.89,53.12,47280,46.4826736298493,46.6398276729254,46.1770963238679,46.3779042677986,54153.2361078207,0.0,1.0
2020-11-04,54.45,54.65,53.71,53.71,29839,47.5390980305277,47.7137136339456,46.8930202978814,46.8930202978814,34176.78536847,0.0,1.0
2020-11-05,55.6797,55.885,55.26,55.69,14781,48.6127220681428,48.7919649850512,48.2462912243703,48.6217147717188,16929.7585217787,0.0,1.0
2020-11-06,55.97,56.08,55.725,55.73,15208,48.8661766165039,48.9622151983837,48.6522725023169,48.6566378924024,17418.83279881,0.0,1.0
2020-11-09,56.59,57.208,56.59,57.1,57219,49.4074849870994,49.9470472016608,49.4074849870994,49.8527547758151,65537.0984952071,0.0,1.0
2020-11-10,56.14,56.39,55.95,56.39,45993,49.0145998794091,49.2328693836815,48.8487150561621,49.2328693836815,52679.1410386421,0.0,1.0
2020-11-11,56.59,56.6125,56.25,56.315,34464,49.4074849870994,49.4271292424839,49.1106384612889,49.1673885323998,39474.1355587972,0.0,1.0
2020-11-12,56.0747,56.7216,55.992,56.595,23615,48.9575878848931,49.5223820541484,48.8853843328798,49.4118503771848,27047.9837285572,0.0,1.0
2020-11-13,56.8673,56.93,56.5672,56.68,17637,49.6495895212383,49.7043315129099,49.3875788083098,49.4860620086375,20200.9438501192,0.0,1.0
2020-11-16,57.62,57.76,57.3542,57.5,24846,50.3067553447017,50.4289862670942,50.0746912077593,50.2019859826509,28457.9379089448,0.0,1.0
2020-11-17,57.49,57.6,57.25,57.43,31117,50.19325520248,50.2892937843599,49.9837164783785,50.1408705214547,35640.5720805215,0.0,1.0
2020-11-18,57.587,57.89,57.57,57.89,23017,50.2779437701377,50.5424864093159,50.2631014438472,50.5424864093159,26363.0506661106,0.0,1.0
2020-11-19,57.56,57.64,57.29,57.29,17601,50.2543706636763,50.3242169050435,50.0186395990621,50.0186395990621,20159.7104216107,0.0,1.0
2020-11-20,57.87,57.96,57.71,57.74,23115,50.5250248489741,50.6036018705121,50.3853323662397,50.4115247067524,26475.2972214948,0.0,1.0
2020-11-23,58.1572,58.37,58.0,58.35,49952,50.7757728554822,50.9615638575189,50.6385249911957,50.9441022971771,57213.6728015622,0.0,1.0
2020-11-24,58.79,58.85,58.4186,58.52,20961,51.3282566246965,51.3806413057219,51.0039954491494,51.0925255600823,24008.16374907,0.0,1.0
2020-11-25,58.53,58.7599,58.19,58.29,47879,51.1012563402532,51.3019769763821,50.8044098144427,50.8917176161517,54839.3145432814,0.0,1.0
2020-11-27,59.19,59.27,59.09,59.09,14929,51.6774878315323,51.7473340728995,51.5901800298234,51.5901800298234,17099.2737278692,0.0,1.0
2020-11-30,57.96,58.57,57.861,58.57,39207,50.6036018705121,51.1361794609368,50.5171671468203,51.1361794609368,44906.6397647912,0.0,1.0
2020-12-01,59.1,59.225,58.82,58.9,18086,51.5989108099943,51.7080455621305,51.3544489652092,51.4242952065763,20715.2163334612,0.0,1.0
2020-12-02,59.13,59.28,58.78,58.96,18427,51.6251031505069,51.7560648530704,51.3195258445256,51.4766798876017,21105.7885312778,0.0,1.0
2020-12-03,59.59,59.85,59.58,59.65,17985,52.0267190383681,52.2537193228114,52.0179882581972,52.0791037193935,20599.5336590346,0.0,1.0
2020-12-04,60.26,60.265,60.0,60.03,19957,52.6116813098182,52.6160466999036,52.3846810253749,52.4108733658876,22858.2092428887,0.0,1.0
2020-12-07,60.21,60.62,60.09,60.25,22427,52.5680274089637,52.9259893959704,52.4632580469129,52.6029505296473,25687.280587777,0.0,1.0
2020-12-08,60.17,60.39,60.0,60.19,42586,52.5331042882801,52.7251814520398,52.3846810253749,52.5505658486219,48776.8551795189,0.0,1.0
2020-12-09,59.79,60.31,59.46,60.31,45568,52.2013346417861,52.6553352106726,51.9132188961465,52.6553352106726,52192.357507639,0.0,1.0
2020-12-10,60.52,60.56,59.69,59.69,35266,52.8386815942615,52.873604714945,52.1140268400771,52.1140268400771,40392.7247161253,0.0,1.0
2020-12-11,60.1,60.259,59.98,60.0439,35888,52.4719888270838,52.6108082318011,52.3672194650331,52.4230091503251,41105.146730911,0.0,1.0
2020-12-14,60.08,60.29,60.08,60.27,19210,52.454527266742,52.6378736503309,52.454527266742,52.6204120899891,22002.6156013375,0.0,1.0
2020-12-15,60.61,60.759,60.22,60.22,38529,52.9172586157995,53.0473472403459,52.5767581891346,52.5767581891346,44130.0768612146,0.0,1.0
2020-12-16,61.04,61.06,60.775,60.83,25526,53.292682163148,53.3101437234898,53.0613164886193,53.1093357795592,29236.7915585497,0.0,1.0
2020-12-17,60.64,60.65,60.45,60.55,28369,53.5031812730683,53.5120043570514,53.3355426773908,53.4237735172211,32153.1564865273,0.6411,1.0
2020-12-18,60.5349,60.68,60.45,60.53,21916,53.4104506604067,53.5384736090004,53.3355426773908,53.4061273492551,24839.3872733876,0.0,1.0
2020-12-21,59.79,59.98,59.25,59.25,47556,52.7532191345111,52.9208577301886,52.2767725994278,52.2767725994278,53899.5209515066,0.0,1.0
2020-12-22,59.325,59.55,59.2,59.55,71661,52.3429457293005,52.5414651189185,52.2326571795126,52.5414651189185,81219.9001368052,0.0,1.0
2020-12-23,60.02,60.175,59.91,59.97,31517,52.9561500661207,53.0929078678576,52.8590961423075,52.9120346462056,35721.0699349952,0.0,1.0
2020-12-24,60.01,60.34,59.875,60.03,33079,52.9473269821377,53.2384887535776,52.8282153483669,52.9649731501038,37491.4259726404,0.0,1.0
2020-12-28,60.36,60.58,60.35,60.49,48052,53.2561349215436,53.4502427691702,53.2473118375606,53.370835013323,54461.6826638446,0.0,1.0
2020-12-29,61.02,61.13,60.8201,60.96,58613,53.8384584644233,53.9355123882366,53.6620850156026,53.7855199605252,66431.4202525581,0.0,1.0
2020-12-30,61.88,61.98,61.7125,61.76,37130,54.5972436869635,54.6854745267938,54.4494570302478,54.4913666791672,42082.7910869173,0.0,1.0
2020-12-31,61.7754,62.17,61.52,62.17,58093,54.5049542285011,54.8531131224713,54.2796126635746,54.8531131224713,65842.0571670424,0.0,1.0
2021-01-04,62.2811,63.0899,62.14,62.53,77024,54.9511375855227,55.6647486180698,54.8266438705222,55.1707441458602,87298.2736514602,0.0,1.0
2021-01-05,63.39,63.45,62.65,62.65,74013,55.9295293684004,55.9824678722986,55.2766211536565,55.2766211536565,83885.6347082147,0.0,1.0
2021-01-06,63.15,63.74,63.04,63.1,60397,55.7177753528078,56.2383373078063,55.6207214289945,55.6736599328927,68453.3889920965,0.0,1.0
2021-01-07,63.88,63.88,63.4,63.54,35491,56.3618604835687,56.3618604835687,55.9383524523835,56.0618756281458,40225.1639769938,0.0,1.0
2021-01-08,65.25,65.27,64.68,65.06,31288,57.5706229892432,57.5882691572093,57.0677072022108,57.4029843935657,35461.5234992585,0.0,1.0
2021-01-11,64.615,64.8,64.45,64.45,24531,57.0103571563211,57.1735842100071,56.8647762706012,56.8647762706012,27803.2035592019,0.0,1.0
2021-01-12,65.072,65.075,64.86,64.86,34979,57.4135720943454,57.4162190195403,57.2265227139052,57.2265227139052,39644.8680158707,0.0,1.0
2021-01-13,65.08,65.28,64.86,64.94,28920,57.4206305615318,57.5970922411923,57.2265227139052,57.2971073857694,32777.654679064,0.0,1.0
2021-01-14,65.83,66.189,65.74,65.74,42134,58.0823618602587,58.3991105752493,58.0029541044115,58.0029541044115,47754.2773944566,0.0,1.0
2021-01-15,64.775,65.05,64.49,65.04,72176,57.1515265000495,57.3941613095827,56.9000686065333,57.3853382255997,81803.5962695756,0.0,1.0
2021-01-19,65.97,66.23,65.92,66.23,49538,58.2058850360211,58.4352852195798,58.1617696161059,58.4352852195798,56145.9010197605,0.0,1.0
2021-01-20,66.92,67.01,66.65,66.98,53543,59.0440780144085,59.1234857702558,58.8058547468668,59.0970165183067,60685.1301687803,0.0,1.0
2021-01-21,67.01,67.05,66.68,66.77,72435,59.1234857702558,59.1587781061879,58.8323239988159,58.9117317546631,82097.1444217843,0.0,1.0
2021-01-22,66.365,66.42,66.06,66.06,61388,58.5543968533506,58.6029238152572,58.2852927918683,58.2852927918683,69576.5790262235,0.0,1.0
2021-01-25,66.77,67.03,66.26,67.03,26556,58.9117317546631,59.1411319382218,58.4617544715288,59.1411319382218,30098.3194210659,0.0,1.0
2021-01-26,66.475,67.09,66.19,66.62,50645,58.6514507771639,59.19407044212,58.3999928836476,58.7793854949178,57400.5643575795,0.0,1.0
2021-01-27,64.77,65.43,64.665,65.43,55812,57.147114958058,57.7294385009377,57.0544725762362,57.7294385009377,63256.7933246169,0.0,1.0
2021-01-28,65.1,65.34,64.53,64.61,70062,57.4382767294978,57.6500307450905,56.9353609424654,57.0059456143296,79407.6086488446,0.0,1.0
2021-01-29,63.4,63.99,63.08,63.96,66736,55.9383524523835,56.458914407382,55.6560137649266,56.4324451554329,75637.9516826423,0.0,1.0
2021-02-01,65.11,65.14,64.535,64.71,38673,57.4470998134809,57.4735690654299,56.9397724844569,57.0941764541598,43831.6127041301,0.0,1.0
2021-02-02,66.06,66.12,65.84,66.12,40393,58.2852927918683,58.3382312957665,58.0911849442417,58.3382312957665,45781.0444485281,0.0,1.0
2021-02-03,66.4,66.6,66.255,66.52,46663,58.5852776472912,58.7617393269517,58.4573429295373,58.6911546550875,52887.4031911883,0.0,1.0
2021-02-04,66.43,66.43,66.05,66.4,29455,58.6117468992403,58.6117468992403,58.2764697078853,58.5852776472912,33384.0186228157,0.0,1.0
2021-02-05,66.88,66.98,66.6,66.81,1174357,59.0087856784764,59.0970165183067,58.7617393269517,58.9470240905952,1331005.12503256,0.0,1.0
2021-02-08,67.305,67.38,66.62,66.62,43375,59.383766747755,59.4499398776277,58.7793854949178,58.7793854949178,49160.8150658508,0.0,1.0
2021-02-09,67.975,67.99,67.33,67.39,43500,59.9749133746177,59.9881480005923,59.4058244577126,59.4587629616107,49302.4888844843,0.0,1.0
2021-02-10,68.08,68.54,67.7401,68.49,43385,60.0675557564395,60.4734176196587,59.7676591318565,60.4293021997436,49172.1489713414,0.0,1.0
2021-02-11,68.88,69.01,68.57,68.86,45426,60.7734024750816,60.8881025668609,60.4998868716078,60.7557563071155,51485.3990819904,0.0,1.0
2021-02-12,68.96,69.09,68.51,68.75,30785,60.8439871469458,60.9586872387251,60.4469483677096,60.6587023833022,34891.428053077,0.0,1.0
2021-02-16,69.27,69.63,69.17,69.57,57202,61.1175027504196,61.4351337738085,61.0292719105893,61.3821952699104,64832.2061878223,0.0,1.0
2021-02-17,69.33,69.375,68.9,69.28,80801,61.1704412543177,61.2101451322414,60.7910486430476,61.1263258344026,91579.0897552924,0.0,1.0
2021-02-18,68.43,68.52,67.8575,68.36,54093,60.3763636958454,60.4557714516926,59.8712421378172,60.3146021079642,61308.494970768,0.0,1.0
2021-02-19,69.02,69.29,68.8492,68.98,31748,60.8969256508439,61.1351489183856,60.7462273764139,60.8616333149118,35982.8831518301,0.0,1.0
2021-02-22,67.41,68.019,67.34,67.34,51070,59.4764091295768,60.0137349441431,59.4146475416956,59.4146475416956,57882.2553409336,0.0,1.0
2021-02-23,67.59,67.8,66.427,67.0,29163,59.6352246412713,59.8205094049148,58.6090999740454,59.1146626862727,33053.0685824877,0.0,1.0
2021-02-24,67.1981,67.21,66.27,66.61,47132,59.2894479799765,59.2999474499163,58.4705775555119,58.7705624109347,53418.9633587014,0.0,1.0
2021-02-25,66.09,67.687,65.95,67.38,78407,58.3117620438174,59.7208085559066,58.188238868055,59.4499398776277,88865.752780822,0.0,1.0
2021-02-26,65.3044,65.65,64.87,65.65,76732,57.6186205661109,57.9235463485643,57.2353457978883,57.9235463485643,86967.3236111321,0.0,1.0
2021-03-01,66.94,68.91,66.4917,68.91,63038,59.0617241823746,60.7998717270307,58.6661853274155,60.7998717270307,71446.6734321867,0.0,1.0
2021-03-02,66.42,66.67,66.15,66.45,46015,58.6029238152572,58.8235009148329,58.3647005477156,58.6293930672063,52152.9661153919,0.0,1.0
2021-03-03,66.26,66.7401,66.1,66.74,36256,58.4617544715288,58.8853507335539,58.3205851278004,58.8852625027141,41092.2077470313,0.0,1.0
2021-03-04,64.98,66.37,64.54,66.01,431935,57.3323997217015,58.5588083953421,56.9441840264484,58.2411773719532,489551.046811948,0.0,1.0
2021-03-05,65.58,65.665,64.49,65.61,62175,57.8617847606831,57.9367809745388,56.9000686065333,57.8882540126322,70468.5573883404,0.0,1.0
2021-03-08,63.81,64.622,63.72,64.55,367970,56.3000988956875,57.0165333151092,56.2206911398403,56.9530071104314,417053.720340774,0.0,1.0
2021-03-09,65.2,65.58,64.5,65.52,94812,57.5265075693281,57.8617847606831,56.9088916905163,57.8088462567849,107459.024738293,0.0,1.0
2021-03-10,64.9412,65.5,64.71,65.5,67563,57.2981661558474,57.7912000888189,57.0941764541598,57.7912000888189,76575.2656667221,0.0,1.0
2021-03-11,66.97,66.9843,66.16,66.43,366893,59.0881934343237,59.1008104444194,58.3735236316986,58.6117468992403,415833.058719427,0.0,1.0
2021-03-12,66.14,66.15,65.645,65.9,40154,58.3558774637325,58.3647005477156,57.9191348065727,58.1441234481399,45510.1641073008,0.0,1.0
2021-03-15,66.28,66.35,65.755,65.95,90989,58.4794006394949,58.5411622273761,58.016188730386,58.188238868055,103126.072669203,0.0,1.0
2021-03-16,66.6,66.79,66.355,66.58,52360,58.7617393269517,58.9293779226292,58.5455737693676,58.7440931589856,59344.3291492321,0.0,1.0
2021-03-17,66.79,66.94,65.735,65.97,68051,58.9293779226292,59.0617241823746,57.99854256242,58.2058850360211,77128.3602546676,0.0,1.0
2021-03-18,65.7,66.37,65.671,66.2,37693,57.9676617684794,58.5588083953421,57.9420748249286,58.4088159676307,42720.8899660429,0.0,1.0
2021-03-19,66.21,66.42,65.475,65.82,55899,58.4176390516137,58.6029238152572,57.7691423788613,58.0735387762757,63355.3983023859,0.0,1.0
2021-03-22,66.3499,66.56,65.98,66.15,51040,58.5410739965362,58.7264469910196,58.2147081200041,58.3647005477156,57848.2536244616,0.0,1.0
2021-03-23,65.07,65.6,65.018,65.45,50302,57.4118074775488,57.8794309286491,57.365927440837,57.7470846689037,57011.8113992489,0.0,1.0
2021-03-24,63.64,64.68,63.59,64.68,80969,56.1501064679761,57.0677072022108,56.1059910480609,57.0677072022108,91769.4993675358,0.0,1.0
2021-03-25,63.8,63.97,63.37,63.49,55266,56.2912758117045,56.4412682394159,55.9118832004344,56.0177602082307,62637.9620848255,0.0,1.0
2021-03-26,65.19,65.2,64.0817,64.43,46132,57.5176844853451,57.5265075693281,56.5398220875063,56.8471301026351,52285.5728096328,0.0,1.0
2021-03-29,64.97,65.09,64.605,64.97,54416,57.3235766377185,57.4294536455148,57.0015340723381,57.3235766377185,61674.5801181172,0.0,1.0
2021-03-30,65.35,65.399,64.83,64.94,20363,57.6588538290735,57.7020869405903,57.2000534619561,57.2971073857694,23079.231750684,0.0,1.0
2021-03-31,65.715,65.74,65.21,65.21,57606,57.9808963944539,58.0029541044115,57.5353306533111,57.5353306533111,65290.0959696461,0.0,1.0
2021-04-01,66.25,66.48,66.18,66.48,59605,58.4529313875458,58.6558623191554,58.3911697996646,58.6558623191554,67555.7436772342,0.0,1.0
2021-04-05,66.49,66.61,66.27,66.61,76878,58.6646854031384,58.7705624109347,58.4705775555119,58.7705624109347,87132.7986312962,0.0,1.0
2021-04-06,66.79,67.02,66.56,66.56,126198,58.9293779226292,59.1323088542388,58.7264469910196,58.7264469910196,143031.62051136,0.0,1.0
2021-04-07,66.075,66.36,66.015,66.22,65438,58.2985274178429,58.5499853113591,58.2455889139447,58.4264621355967,74166.8107499513,0.0,1.0
2021-04-08,66.77,67.0301,66.72,66.89,84925,58.9117317546631,59.1412201690616,58.867616334748,59.0176087624595,96253.1923796513,0.0,1.0
2021-04-09,66.23,66.34,66.1,66.22,46157,58.4352852195798,58.532339143393,58.3205851278004,58.4264621355967,52313.9075733595,0.0,1.0
2021-04-12,65.6333,65.79,65.43,65.79,474274,57.9088117983126,58.0470695243266,57.7294385009377,58.0470695243266,537537.669268963,0.0,1.0
2021-04-13,66.02,66.2,65.76,65.76,64889,58.2500004559362,58.4088159676307,58.0206002723775,58.0206002723775,73544.5793385127,0.0,1.0
2021-04-14,66.36,66.62,66.2501,66.44,46382,58.5499853113591,58.7793854949178,58.4530196183856,58.6205699832233,52568.9204469,0.0,1.0
2021-04-15,66.83,66.85,66.63,66.76,77982,58.9646702585613,58.9823164265273,58.7882085789008,58.9029086706801,88384.0617974679,0.0,1.0
2021-04-16,67.28,67.34,66.9708,67.2,40909,59.3617090377975,59.4146475416956,59.0888992810423,59.2911243659332,46365.8739718475,0.0,1.0
2021-04-19,67.18,67.43,67.03,67.29,64693,59.2734781979672,59.4940552975429,59.1411319382218,59.3705321217805,73322.4347908952,0.0,1.0
2021-04-20,66.85,67.35,66.6,67.19,81908,58.9823164265273,59.4234706256786,58.7617393269517,59.2823012819502,92833.7530931113,0.0,1.0
2021-04-21,67.45,67.45,66.66,66.67,69019,59.5117014655089,59.5117014655089,58.8146778308499,58.8235009148329,78225.482306166,0.0,1.0
2021-04-22,67.12,67.49,66.94,67.41,49940,59.220539694069,59.546993801441,59.0617241823746,59.4764091295768,56601.5240204862,0.0,1.0
2021-04-23,68.0,68.02,67.65,67.65,32815,59.9969710845753,60.0146172525414,59.6881631451694,59.6881631451694,37192.2108676863,0.0,1.0
2021-04-26,68.29,68.3492,68.0,68.12,45315,60.2528405200831,60.3050731772626,59.9969710845753,60.1028480923716,51359.5927310438,0.0,1.0
2021-04-27,68.31,68.47,68.27,68.41,27182,60.2704866880491,60.4116560317775,60.235194352117,60.3587175278794,30807.8219047828,0.0,1.0
2021-04-28,68.73,68.92,68.45,68.51,53431,60.6410562153362,60.8086948110137,60.3940098638115,60.4469483677096,60558.1904272846,0.0,1.0
2021-04-29,68.49,68.95,68.11,68.95,54054,60.4293021997436,60.8351640629628,60.0940250083886,60.8351640629628,61264.2927393543,0.0,1.0
2021-04-30,67.46,67.92,67.4,67.82,71019,59.5205245494919,59.9263864127111,59.4675860455938,59.8381555728808,80492.2634043032,0.0,1.0
2021-05-03,67.385,67.63,67.22,67.43,30424,59.4543514196192,59.6705169772034,59.3087705338993,59.4940552975429,34482.2740648632,0.0,1.0
2021-05-04,66.62,66.9,66.23,66.81,49111,58.7793854949178,59.0264318464425,58.4352852195798,58.9470240905952,55661.9432553082,0.0,1.0
2021-05-05,67.07,67.214,66.98,67.05,25224,59.1764242741539,59.3034766835095,59.0970165183067,59.1587781061879,28588.6432097065,0.0,1.0
2021-05-06,67.79,67.79,67.26,67.43,69407,59.8116863209318,59.8116863209318,59.3440628698314,59.4940552975429,78665.2378392046,0.0,1.0
2021-05-07,68.39,68.6916,68.14,68.2,52586,60.3410713599133,60.6071755728414,60.1204942603377,60.1734327642358,59600.4754133217,0.0,1.0
2021-05-10,67.71,68.49,67.705,68.49,55030,59.7411016490676,60.4293021997436,59.7366901070761,60.4293021997436,62370.4819152453,0.0,1.0
2021-05-11,67.35,67.43,66.29,66.4,346929,59.4234706256786,59.4940552975429,58.4882237234779,58.5852776472912,393206.049797822,0.0,1.0
2021-05-12,65.38,66.32,65.33,66.14,118967,57.6853230810226,58.514692975427,57.6412076611074,58.3558774637325,134836.073451045,0.0,1.0
2021-05-13,65.43,65.9394,65.051,65.54,86926,57.7294385009377,58.178886399033,57.395043617981,57.826492424751,98521.1068683375,0.0,1.0
2021-05-14,66.31,66.4,65.894,65.99,74135,58.505869891444,58.5852776472912,58.1388295977501,58.2235312039871,84023.9083552009,0.0,1.0
2021-05-17,65.93,66.4,65.4494,66.4,64353,58.170592700089,58.5852776472912,57.7465552838648,58.5852776472912,72937.0820042119,0.0,1.0
2021-05-18,66.95,67.22,66.8,66.89,63678,59.0705472663576,59.3087705338993,58.9382010066122,59.0176087624595,72172.0433835906,0.0,1.0
2021-05-19,66.77,66.91,66.19,66.22,95358,58.9117317546631,59.0352549304255,58.3999928836476,58.4264621355967,108077.855978084,0.0,1.0
2021-05-20,67.14,67.1782,66.8,66.8,31446,59.2381858620351,59.2718900428503,58.9382010066122,58.9382010066122,35640.5992060113,0.0,1.0
2021-05-21,66.52,67.13,66.48,67.13,45964,58.6911546550875,59.2293627780521,58.6558623191554,59.2293627780521,52095.1631973893,0.0,1.0
2021-05-24,67.23,67.305,66.84,67.0,52159,59.3175936178823,59.383766747755,58.9734933425443,59.1146626862727,59116.5176488694,0.0,1.0
2021-05-25,67.65,67.92,67.58,67.78,55961,59.6881631451694,59.9263864127111,59.6264015572882,59.8028632369487,63425.6685164282,0.0,1.0
2021-05-26,68.24,68.245,68.01,68.01,39150,60.2087251001679,60.2131366421594,60.0057941685583,60.0057941685583,44372.2399960359,0.0,1.0
2021-05-27,68.6,68.629,68.421,68.46,39269,60.5263561235569,60.5519430671076,60.3684229202607,60.4028329477945,44507.113471375,0.0,1.0
2021-05-28,68.965,69.0799,68.71,68.71,50602,60.8483986889373,60.9497759239023,60.6234100473701,60.6234100473701,57351.8285639695,0.0,1.0
2021-06-01,70.18,70.31,69.9317,70.31,38808,61.9204033928749,62.0351034846543,61.7013262175764,62.0351034846543,43984.6204282544,0.0,1.0
2021-06-02,70.42,70.47,70.18,70.18,60170,62.1321574084676,62.1762728283827,61.9204033928749,61.9204033928749,68196.1093374579,0.0,1.0
2021-06-03,69.81,69.96,69.715,69.96,61717,61.593949285503,61.7262955452484,61.5101299876642,61.7262955452484,69949.464516867,0.0,1.0
2021-06-04,70.46,70.475,70.17,70.17,56381,62.1674497443996,62.1806843703742,61.9115803088919,61.9115803088919,63901.692547037,0.0,1.0
2021-06-07,70.18,70.21,69.93,70.2,83528,61.9204033928749,61.946872644824,61.6998262932993,61.938049560841,94669.8457826025,0.0,1.0
2021-06-08,69.87,69.98,69.7108,69.87,50506,61.6468877894011,61.7439417132144,61.5064242923914,61.6468877894011,57243.023071259,0.0,1.0
2021-06-09,69.67,69.91,69.6381,69.83,23066,61.4704261097406,61.6821801253332,61.4422804718348,61.611595453469,26142.7864048164,0.0,1.0
2021-06-10,70.2,70.2,69.91,69.91,15284,61.938049560841,61.938049560841,61.6821801253332,61.6821801253332,17322.7411519645,0.0,1.0
2021-06-11,69.91,70.08,69.8,70.08,26139,61.6821801253332,61.8321725530447,61.5851262015199,61.8321725530447,29625.6955621043,0.0,1.0
2021-06-14,70.13,70.279,69.9981,70.12,29727,61.8762879729598,62.0077519243069,61.7599114952237,61.8674648889768,33692.3008521624,0.0,1.0
2021-06-15,69.73,70.06,69.6782,70.06,29937,61.5233646136388,61.8145263850786,61.4776610386067,61.8145263850786,33930.3128674668,0.0,1.0
2021-06-16,68.93,69.72,68.66,69.64,87132,60.8175178949967,61.5145415296557,60.579294627455,61.4439568577915,98754.5853214457,0.0,1.0
2021-06-17,69.14,69.52,68.89,69.15,76868,61.0028026586402,61.3380798499952,60.7822255590646,61.0116257426233,87121.4647258056,0.0,1.0
2021-06-18,68.5,68.84,68.469,68.84,37230,60.4381252837266,60.7381101391495,60.4107737233792,60.7381101391495,42196.1301418241,0.0,1.0
2021-06-21,68.88,68.91,68.3,68.91,32668,60.7734024750816,60.7998717270307,60.2616636040661,60.7998717270307,37025.6024569732,0.0,1.0
2021-06-22,68.43,68.479,67.93,67.99,57727,60.7688144714104,60.812328601311,60.3247927377307,60.3780753457722,65004.7009203785,0.4448,1.0
2021-06-23,68.6785,68.935,68.6,68.75,57836,60.9894932730492,61.217276422427,60.9197818608615,61.0529883809654,65127.4426599513,0.0,1.0
2021-06-24,69.22,69.2695,68.95,69.08,45153,61.4703688106244,61.5143269622587,61.2305970744373,61.3460427251941,50845.4841002971,0.0,1.0
2021-06-25,69.65,69.8,69.5001,69.8,33983,61.852227501589,61.9854340216929,61.7191097858318,61.9854340216929,38267.2709715942,0.0,1.0
2021-06-28,69.87,69.8807,69.6897,69.77,32611,62.0475970644081,62.0570991295088,61.8874828272432,61.9587927176721,36722.3015523838,0.0,1.0
2021-06-29,69.68,69.68,69.26,69.48,109751,61.8788688056098,61.8788688056098,61.5058905493188,61.7012601121379,123587.418897785,0.0,1.0
2021-06-30,69.555,69.56,69.3741,69.48,52304,61.7678633721899,61.7723035895266,61.6072163089445,61.7012601121379,58898.0178588784,0.0,1.0
2021-07-01,69.15,69.6,68.905,69.6,220694,61.4082057679093,61.807825328221,61.1906351184062,61.807825328221,248517.114433835,0.0,1.0
2021-07-02,69.23,69.39,68.933,69.39,45217,61.479249245298,61.6213362000755,61.2155003354922,61.6213362000755,50917.5526446334,0.0,1.0
2021-07-06,68.3244,68.78,68.101,68.78,39727,60.6750370812572,61.0796296849862,60.4766481706491,61.0796296849862,44735.4228257813,0.0,1.0
2021-07-07,68.33,68.77,68.095,68.77,52602,60.6800101246745,61.0707492503126,60.471319909845,61.0707492503126,59233.5870184445,0.0,1.0
2021-07-08,67.16,67.29,66.715,66.96,140709,59.6409992678638,59.7564449186206,59.2458199248889,59.4633905743919,158448.325078482,0.0,1.0
2021-07-09,68.065,68.1,67.46,67.62,51018,60.4446786058242,60.4757601271818,59.9074123080717,60.0494992628492,57449.89054612,0.0,1.0
2021-07-12,68.115,68.15,67.74,67.87,33880,60.4890807791922,60.5201623005498,60.1560644789324,60.2715101296891,38151.2856580529,0.0,1.0
2021-07-13,68.025,68.39,67.99,67.99,113608,60.4091568671298,60.733292732716,60.3780753457722,60.3780753457722,127930.674765055,0.0,1.0
2021-07-14,68.22,68.52,68.0442,68.52,44452,60.5823253432649,60.8487383834728,60.4262073017031,60.8487383834728,50056.108325613,0.0,1.0
2021-07-15,68.35,68.64,68.1736,68.51,50820,60.6977709940216,60.9553035995559,60.5411201263794,60.8398579487992,57226.9284870795,0.0,1.0
2021-07-16,67.91,68.55,67.865,68.55,38045,60.3070318683835,60.8753796874935,60.2670699123523,60.8753796874935,42841.3713949417,0.0,1.0
2021-07-19,67.01,67.07,66.5501,67.07,89857,59.5077927477599,59.5610753558015,59.0993815571213,59.5610753558015,101185.362319234,0.0,1.0
2021-07-20,66.97,67.13,66.3686,66.5,44808,59.4722710090655,59.6143579638431,58.9382016677955,59.0548905794066,50456.989603484,0.0,1.0
2021-07-21,67.3591,67.36,66.68,66.68,26422,59.8178087222151,59.8186079613357,59.2147384035313,59.2147384035313,29753.0481008582,0.0,1.0
2021-07-22,67.55,67.7,67.32,67.7,39831,59.987336220134,60.120542740238,59.7830862226414,60.120542740238,44852.5342103279,0.0,1.0
2021-07-23,66.83,67.1,66.6,67.1,40748,59.3479449236352,59.5877166598223,59.1436949261425,59.5877166598223,45885.141322147,0.0,1.0
2021-07-26,65.9,66.19,65.765,65.84,67054,58.5220644989909,58.7795971045251,58.4021786308973,58.4687818909493,75507.5651863956,0.0,1.0
2021-07-27,64.71,64.79,64.03,64.73,140925,57.4652927728331,57.5363362502218,56.8614232150286,57.4830536421803,158691.556415617,0.0,1.0
2021-07-28,66.21,66.26,65.25,65.25,45124,58.7973579738723,58.8417601472403,57.9448362452072,57.9448362452072,50812.8280411447,0.0,1.0
2021-07-29,66.56,66.61,66.34,66.6,33232,59.1081731874482,59.1525753608161,58.9128036246291,59.1436949261425,37421.5916466474,0.0,1.0
2021-07-30,65.955,66.24,65.72,66.22,39341,58.5709068896956,58.8239992778931,58.3622166748662,58.8062384085459,44300.7594177527,0.0,1.0
2021-08-02,66.42,67.0991,66.1532,66.55,28039,58.9838471020178,59.5869174207017,58.7469171049263,59.0992927527746,31573.9049163562,0.0,1.0
2021-08-03,66.72,66.75,66.13,66.44,65234,59.2502601422257,59.2769014462465,58.7263144964836,59.001607971365,73458.1159568307,0.0,1.0
2021-08-04,66.97,67.305,66.8326,66.91,147474,59.4722710090655,59.769765570631,59.3502538366503,59.418988401024,166066.195429035,0.0,1.0
2021-08-05,66.79,66.988,66.701,66.93,125446,59.3124231849408,59.488255791478,59.2333873163458,59.4367492703712,141261.103325269,0.0,1.0
2021-08-06,66.26,66.5,66.1,66.49,26449,58.8417601472403,59.0548905794066,58.6996731924628,59.046010144733,29783.4520180001,0.0,1.0
2021-08-09,66.43,66.58,66.331,66.4,36216,58.9927275366914,59.1259340567953,58.9048112334228,58.9660862326706,40781.7875263296,0.0,1.0
2021-08-10,66.21,66.29,66.05,66.225,43142,58.7973579738723,58.8684014512611,58.6552710190948,58.8106786258827,48580.9553087285,0.0,1.0
2021-08-11,66.42,66.48,66.15,66.48,44742,58.9838471020178,59.0371297100594,58.7440753658308,59.0371297100594,50382.6689171371,0.0,1.0
2021-08-12,66.04,66.08,65.875,66.08,41178,58.6463905844212,58.6819123231156,58.4998634123069,58.6819123231156,46369.3518544069,0.0,1.0
2021-08-13,65.81,66.05,65.5399,66.05,35493,58.4421405869285,58.6552710190948,58.2022800463947,58.6552710190948,39967.6381895299,0.0,1.0
2021-08-16,65.25,65.27,65.01,65.27,51011,57.9448362452072,57.9625971145544,57.7317058130409,57.9625971145544,57442.0080490832,0.0,1.0
2021-08-17,64.1,64.36,63.8001,64.17,63550,56.9235862577438,57.1544775592573,56.6572620218827,56.9857493004589,71561.8123839806,0.0,1.0
2021-08-18,64.32,64.88,64.32,64.47,67672,57.1189558205629,57.6162601622842,57.1189558205629,57.2521623406668,76203.4770676434,0.0,1.0
2021-08-19,63.12,63.4,62.9701,63.0,147572,56.0533036597315,56.3019558305921,55.9201859439743,55.9467384436483,166176.55038755,0.0,1.0
2021-08-20,63.1,63.1096,62.7,62.7,52658,56.0355427903843,56.0440680076709,55.6803254034405,55.6803254034405,59296.6469947388,0.0,1.0
2021-08-23,64.09,64.149,63.5572,63.71,68973,56.9147058230702,56.9671003876444,56.441556263661,56.5772493054736,77668.4954454807,0.0,1.0
2021-08-24,65.32,65.38,64.78,64.78,89341,58.0069992879224,58.0602818959639,57.5274558155482,57.5274558155482,100604.309680523,0.0,1.0
2021-08-25,65.535,65.6099,65.2457,65.35,47075,58.1979286334047,58.2644430891099,57.9410176582976,58.0336405919432,53009.7925723979,0.0,1.0
2021-08-26,65.0,65.25,64.8801,65.23,93856,57.7228253783673,57.9448362452072,57.6163489666309,57.92707537586,105688.520269251,0.0,1.0
2021-08-27,65.88,65.89,65.263,65.39,50519,58.5043036296437,58.5131840643173,57.9563808102829,58.0691623306375,56887.9811144975,0.0,1.0
2021-08-30,66.21,66.2868,65.9,66.13,75541,58.7973579738723,58.8655597121655,58.5220644989909,58.7263144964836,85064.5298079982,0.0,1.0
2021-08-31,67.05,67.055,66.88,66.95,48391,59.5433144864543,59.5477547037911,59.3923470970032,59.4545101397184,54491.702015314,0.0,1.0
2021-09-01,67.61,67.7798,67.2,67.35,46652,60.0406188281756,60.1914086089333,59.6765210065582,59.8097275266621,52533.4645371749,0.0,1.0
2021-09-02,67.35,67.65,67.2901,67.58,57238,59.8097275266621,60.07614056687,59.7565337229673,60.0139775241548,64454.0521988086,0.0,1.0
2021-09-03,67.75,67.79,67.53,67.61,30392,60.164944913606,60.2004666523003,59.9695753507869,60.0406188281756,34223.5499917221,0.0,1.0
2021-09-07,67.7501,67.91,67.58,67.71,59800,60.1650337179527,60.3070318683835,60.0139775241548,60.1294231749116,67339.0461142729,0.0,1.0
2021-09-08,66.75,67.37,66.72,67.37,44573,59.2769014462465,59.8274883960093,59.2502601422257,59.8274883960093,50192.3629172489,0.0,1.0
2021-09-09,66.83,66.95,66.6577,66.69,37643,59.3479449236352,59.4545101397184,59.1949350342092,59.2236188382049,42388.690850829,0.0,1.0
2021-09-10,66.81,67.4,66.7985,67.4,45712,59.330184054288,59.8541297000301,59.3199715544134,59.8541297000301,51474.9577922349,0.0,1.0
2021-09-13,67.21,67.3,66.856,67.07,47565,59.6854014412318,59.7653253532942,59.3710340537866,59.5610753558015,53561.5673649731,0.0,1.0
2021-09-14,66.7,67.1,66.605,67.1,50351,59.2324992728785,59.5877166598223,59.1481351434793,59.5877166598223,56698.8011856146,0.0,1.0
2021-09-15,66.82,66.82,66.43,66.61,36589,59.3390644889616,59.3390644889616,58.9927275366914,59.1525753608161,41201.8120112898,0.0,1.0
2021-09-16,65.98,66.0099,65.62,65.89,41033,58.5931079763796,58.6196604760537,58.2734123281302,58.5131840643173,46206.0715586448,0.0,1.0
2021-09-17,65.61,65.9799,65.49,65.9799,64576,58.2645318934566,58.5930191720329,58.1579666773735,58.5930191720329,72717.1612353727,0.0,1.0
2021-09-20,63.89,64.4516,63.305,63.87,116047,56.7370971295983,57.2358223408674,56.217591701193,56.7193362602511,130677.161946873,0.0,1.0
2021-09-21,64.38,64.4995,64.13,64.34,74765,57.1722384286044,57.2783596229539,56.9502275617646,57.1367166899101,84190.69870792,0.0,1.0
2021-09-22,65.26,65.62,64.9787,64.98,67724,57.9537166798808,58.2734123281302,57.7039100525126,57.7050645090201,76262.0327599167,0.0,1.0
2021-09-23,65.8,65.84,65.54,65.56,53063,58.4332601522549,58.4687818909493,58.2023688507415,58.2201297200887,59752.7057518673,0.0,1.0
2021-09-24,64.99,65.1299,64.9227,65.03,54567,57.7139449436937,57.8381822247773,57.6541796183405,57.7494666823881,61446.3165437714,0.0,1.0
2021-09-27,65.25,65.34,64.799,64.84,39237,57.9448362452072,58.0247601572696,57.5443286414281,57.5807384235898,44183.6480332061,0.0,1.0
2021-09-28,64.39,64.7987,64.17,64.79,128436,57.181118863278,57.5440622283879,56.9857493004589,57.5363362502218,144628.055630983,0.0,1.0
2021-09-29,63.94,64.42,63.94,64.3,63752,56.7814993029663,57.2077601672988,56.7814993029663,57.1011949512157,71789.2787270422,0.0,1.0
2021-09-30,64.51,64.915,64.38,64.62,59791,57.2876840793612,57.6473416836418,57.1722384286044,57.3853688607707,67328.9114752256,0.0,1.0
2021-10-01,64.56,64.65,64.007,64.47,66461,57.3320862527292,57.4120101647915,56.8409982152794,57.2521623406668,74839.8050802791,0.0,1.0
2021-10-04,63.67,64.12,63.365,64.12,120949,56.5417275667792,56.941347127091,56.2708743092346,56.941347127091,136197.162014635,0.0,1.0
2021-10-05,64.17,64.36,63.86,63.97,82362,56.9857493004589,57.1544775592573,56.7104558255775,56.808140606987,92745.4601348453,0.0,1.0
2021-10-06,63.73,63.74,63.02,63.2,64412,56.5950101748208,56.6038906094944,55.9644993129955,56.1243471371202,72532.4855905108,0.0,1.0
2021-10-07,64.73,64.8958,64.48,64.48,99695,57.4830536421803,57.6302912490685,57.2610427753404,57.2610427753404,112263.648868937,0.0,1.0
2021-10-08,64.67,64.8048,64.575,64.77,183052,57.4297710341387,57.5494792935388,57.3454069047395,57.5185753808746,206129.549654011,0.0,1.0
2021-10-11,64.5,65.0,64.49,64.88,39158,57.2788036446876,57.7228253783673,57.269923210014,57.6162601622842,44094.6884237909,0.0,1.0
2021-10-12,64.35,64.65,64.3306,64.6,50009,57.1455971245837,57.4120101647915,57.1283690813169,57.3676079914235,56313.6849018172,0.0,1.0
2021-10-13,65.11,65.1299,64.575,64.78,95821,57.8205101597769,57.8381822247773,57.3454069047395,57.5274558155482,107901.249794578,0.0,1.0
2021-10-14,65.4,65.47,65.17,65.47,41486,58.0780427653111,58.1402058080263,57.8737927678185,58.1402058080263,46716.1817240255,0.0,1.0
2021-10-15,65.98,66.06,65.56,65.63,106597,58.5931079763796,58.6641514537684,58.2201297200887,58.2822927628038,120035.79094721,0.0,1.0
2021-10-18,65.89,66.1,65.63,65.63,47003,58.5131840643173,58.6996731924628,58.2822927628038,58.2822927628038,52928.7154600195,0.0,1.0
2021-10-19,66.61,66.65,66.26,66.26,52885,59.1525753608161,59.1880970995105,58.8417601472403,58.8417601472403,59552.2651129318,0.0,1.0
2021-10-20,66.49,66.82,66.3586,66.64,54511,59.046010144733,59.3390644889616,58.9293212331219,59.1792166648369,61383.2565674771,0.0,1.0
2021-10-21,66.01,66.12,65.7966,66.03,151562,58.6197492804004,58.71743406181,58.4302408044659,58.6375101497476,170669.573698519,0.0,1.0
2021-10-22,65.8001,66.22,65.64,66.06,45464,58.4333489566017,58.8062384085459,58.2911731974774,58.6641514537684,51195.6921829315,0.0,1.0
2021-10-25,66.2441,66.32,65.8101,66.11,47076,58.8276402561093,58.8950427552819,58.4422293912753,58.7085536271364,53010.9186434032,0.0,1.0
2021-10-26,65.93,66.4361,65.83,66.43,39909,58.5487058030117,58.9981446018423,58.4599014562757,58.9927275366914,44940.3677487377,0.0,1.0
2021-10-27,65.49,65.8435,65.48,65.78,67856,58.1579666773735,58.4718900430851,58.1490862426999,58.4154992829077,76410.6741326104,0.0,1.0
2021-10-28,65.36,65.4,65.0819,65.16,125411,58.0425210266168,58.0780427653111,57.7955561383441,57.8649123331449,141221.690840085,0.0,1.0
2021-10-29,64.58,64.74,64.41,64.74,41842,57.3498471220763,57.4919340768539,57.1988797326252,57.4919340768539,47117.0630018965,0.0,1.0
2021-11-01,65.28,65.28,64.81,64.86,48301,57.971477549228,57.971477549228,57.554097119569,57.598499292937,54390.3556248411,0.0,1.0
2021-11-02,64.6,64.74,64.5101,64.74,43911,57.3676079914235,57.4919340768539,57.2877728837079,57.4919340768539,49446.9039117699,0.0,1.0
2021-11-03,64.98,65.0599,64.395,64.44,50786,57.7050645090201,57.7760191820622,57.1855590806148,57.225521036646,57188.6420729008,0.0,1.0
2021-11-04,64.76,65.09,64.59,65.09,76305,57.5096949462011,57.8027492904297,57.3587275567499,57.8027492904297,85924.8480560132,0.0,1.0
2021-11-05,64.82,65.02,64.5962,65.02,51330,57.5629775542426,57.7405862477145,57.3642334262476,57.7405862477145,57801.2246997597,0.0,1.0
2021-11-08,65.41,65.45,65.21,65.22,59273,58.0869231999847,58.1224449386791,57.9093145065128,57.9181949411864,66745.6066945033,0.0,1.0
2021-11-09,65.26,65.63,65.1601,65.51,50662,57.9537166798808,58.2822927628038,57.8650011374916,58.1757275467207,57049.0092682491,0.0,1.0
2021-11-10,64.884,65.5087,64.76,65.3,64848,57.6198123361536,58.1745730902131,57.5096949462011,57.9892384185752,73023.4525488022,0.0,1.0
2021-11-11,65.89,65.98,65.59,65.6,85329,58.5131840643173,58.5931079763796,58.2467710241094,58.255651458783,96086.512807438,0.0,1.0
2021-11-12,66.0,66.06,65.75,65.85,60250,58.6108688457268,58.6641514537684,58.388857978887,58.4776623256229,67845.7780666379,0.0,1.0
2021-11-15,65.74,66.1,65.74,66.1,35877,58.3799775442134,58.6996731924628,58.3799775442134,58.6996731924628,40400.0494555479,0.0,1.0
2021-11-16,65.77,65.92,65.67,65.92,59139,58.4066188482341,58.5398253683381,58.3178145014982,58.5398253683381,66594.7131797991,0.0,1.0
2021-11-17,65.56,65.92,65.4,65.92,79334,58.2201297200887,58.5398253683381,58.0780427653111,58.5398253683381,89335.7171309318,0.0,1.0
2021-11-18,64.98,65.09,64.68,65.07,62699,57.7050645090201,57.8027492904297,57.4386514688123,57.7849884210825,70603.5259585084,0.0,1.0
2021-11-19,64.85,65.2,64.85,65.04,74043,57.5896188582634,57.9004340718392,57.5896188582634,57.7583471170617,83377.6754421256,0.0,1.0
2021-11-22,64.55,65.04,64.55,64.99,107091,57.3232058180556,57.7583471170617,57.3232058180556,57.7139449436937,120592.070023806,0.0,1.0
2021-11-23,64.66,64.68,64.32,64.61,120211,57.4208905994651,57.4386514688123,57.1189558205629,57.3764884260971,135366.121612757,0.0,1.0
2021-11-24,64.62,64.65,64.21,64.34,82577,57.3853688607707,57.4120101647915,57.0212710391533,57.1367166899101,92987.5654009752,0.0,1.0
2021-11-26,62.62,63.05,62.27,62.96,73990,55.6092819260517,55.9911406170163,55.2984667124759,55.911216704954,83317.9936788471,0.0,1.0
2021-11-29,62.86,63.02,62.61,63.0,153594,55.822412358218,55.9644993129955,55.6004014913781,55.9467384436483,172957.749981198,0.0,1.0
2021-11-30,62.76,63.09,62.19,62.74,135921,55.7336080114821,56.0266623557107,55.2274232350871,55.7158471421349,153056.697105319,0.0,1.0
2021-12-01,62.84,63.98,62.84,63.56,89417,55.8046514888708,56.8170210416606,55.8046514888708,56.4440427853697,100689.891076922,0.0,1.0
2021-12-02,63.63,63.95,63.4,63.46,177308,56.5062058280848,56.7903797376399,56.3019558305921,56.3552384386337,199661.397799824,0.0,1.0
2021-12-03,63.07,63.86,62.8263,63.86,94607,56.0089014863635,56.7104558255775,55.792485293368,56.7104558255775,106534.199594198,0.0,1.0
2021-12-06,63.52,63.555,62.8993,63.11,59544,56.4085210466753,56.4396025680329,55.8573124664852,56.0444232250579,67050.7719369275,0.0,1.0
2021-12-07,64.59,64.6091,64.26,64.26,106231,57.3587275567499,57.3756891869765,57.0656732125213,57.0656732125213,119623.648959286,0.0,1.0
2021-12-08,64.85,64.93,64.4559,64.51,110826,57.5896188582634,57.6606623356522,57.239640927777,57.2876840793612,124797.945228435,0.0,1.0
2021-12-09,64.63,64.91,64.52,64.76,44303,57.3942492954443,57.642901466305,57.2965645140348,57.5096949462011,49888.32374583,0.0,1.0
2021-12-10,64.58,64.66,64.43,64.57,112074,57.3498471220763,57.4208905994651,57.2166406019724,57.3409666874027,126203.281842994,0.0,1.0
2021-12-13,63.64,64.18,63.56,64.18,103900,56.5150862627584,56.9946297351325,56.4440427853697,56.9946297351325,116998.777446036,0.0,1.0
2021-12-14,63.4,63.51,63.14,63.26,78439,56.3019558305921,56.3996406120017,56.0710645290787,56.1776297451618,88327.8835812284,0.0,1.0
2021-12-15,63.52,63.54,62.6,63.18,97477,56.4085210466753,56.4262819160225,55.5915210567045,56.106586267773,109766.023379281,0.0,1.0
2021-12-16,62.37,62.85,62.2,62.72,102283,56.457718654767,56.8922176920331,56.3038335790686,56.7745408694402,112994.128384983,1.2054,1.0
2021-12-17,61.94,62.17,61.76,61.88,107907,56.0684799338827,56.2766773892394,55.905542794908,56.0141675542245,119207.076558552,0.0,1.0
2021-12-20,60.96,61.08,60.69,61.08,151201,55.1813777327977,55.2900024921143,54.9369720243355,55.2900024921143,167034.846513476,0.0,1.0
2021-12-21,62.09,62.15,61.5362,61.6,210323,56.2042608830284,56.2585732626867,55.7029576187826,55.7607097824859,232348.132771964,0.0,1.0
2021-12-22,62.57,62.57,61.9501,62.06,145482,56.6387599202945,56.6387599202945,56.0776225177919,56.1771046931993,160716.949891029,0.0,1.0
2021-12-23,62.88,63.04,62.55,62.69,258385,56.9193738818622,57.0642068942843,56.6206557937418,56.7473846796111,285443.210140042,0.0,1.0
2021-12-27,63.22,63.28,62.95,62.95,212212,57.2271440332591,57.2814564129173,56.9827383247969,56.9827383247969,234434.949823862,0.0,1.0
2021-12-28,63.12,63.36,63.06,63.32,130872,57.1366234004953,57.3538729191284,57.082311020837,57.3176646660228,144576.98317413,0.0,1.0
2021-12-29,62.93,62.98,62.7,62.97,113995,56.9646341982441,57.009894514626,56.7564367428874,57.0008424513496,125932.615050851,0.0,1.0
2021-12-30,63.44,63.55,63.0184,63.0184,128879,57.4262894253394,57.5258621213795,57.0446544376073,57.0446544376073,142375.275188724,0.0,1.0
2021-12-31,63.32,63.67,63.32,63.4,105686,57.3176646660228,57.6344868806961,57.3176646660228,57.3900811722339,116753.492295839,0.0,1.0
2022-01-03,63.73,63.84,63.32,63.5,87128,57.6887992603543,57.7883719563945,57.3176646660228,57.4806018049976,96252.0889876795,0.0,1.0
2022-01-04,63.56,63.7007,63.4001,63.67,109143,57.5349141846559,57.6622767149545,57.3901716928666,57.6344868806961,120572.511114479,0.0,1.0
2022-01-05,62.59,63.52,62.52,63.27,108828,56.6568640468473,57.4987059315504,56.5934996039126,57.272404349641,120224.52415241,0.0,1.0
2022-01-06,62.73,63.34,62.37,62.64,116823,56.7835929327166,57.3357687925756,56.457718654767,56.7021243632292,129056.764665867,0.0,1.0
2022-01-07,63.3,63.309,62.8385,63.07,84420,57.2995605394701,57.3077073964188,56.8818078192653,57.0913630841134,93260.5058344034,0.0,1.0
2022-01-10,63.38,63.38,62.9,63.29,180183,57.3719770456811,57.3719770456811,56.937478008415,57.2905084761937,199051.856464822,0.0,1.0
2022-01-11,64.41,64.41,63.62,63.68,123051,58.304339563148,58.304339563148,57.5892265643142,57.6435389439724,135936.964030196,0.0,1.0
2022-01-12,65.28,65.31,64.755,64.98,86748,59.0918690681929,59.119025258022,58.616635746183,58.8203071699015,95832.2951921679,0.0,1.0
2022-01-13,64.62,65.2212,64.62,65.19,122260,58.4944328919519,59.0386429361278,58.4944328919519,59.0104004987055,135063.130103224,0.0,1.0
2022-01-14,64.67,64.67,64.29,64.38,94946,58.5396932083338,58.5396932083338,58.1957148038315,58.2771833733189,104888.793970069,0.0,1.0
2022-01-18,63.51,63.8299,63.39,63.61,89781,57.489653868274,57.7792293724853,57.3810291089575,57.5801745010378,99182.9125126578,0.0,1.0
2022-01-19,63.93,64.22,63.8401,64.19,80055,57.8698405258819,58.1323503608968,57.7884624770273,58.1051941710677,88438.4007885946,0.0,1.0
2022-01-20,64.06,64.99,64.02,64.74,239668,57.9875173484748,58.8293592331779,57.9513090953693,58.6030576512685,264766.156270076,0.0,1.0
2022-01-21,63.22,63.91,63.1,63.91,110572,57.2271440332591,57.8517363993291,57.1185192739425,57.8517363993291,122151.156729704,0.0,1.0
2022-01-24,62.21,62.21,60.85,62.17,168135,56.3128856423449,56.3128856423449,55.0818050367576,56.2766773892394,185742.183706082,0.0,1.0
2022-01-25,62.04,62.37,61.35,61.69,101436,56.1590005666465,56.457718654767,55.5344082005765,55.8421783519733,112058.430109199,0.0,1.0
2022-01-26,61.43,62.36,61.23,62.36,214824,55.6068247067875,56.4486665914906,55.4257834412599,56.4486665914906,237320.479807745,0.0,1.0
2022-01-27,60.83,61.53,60.75,61.42,117540,55.0637009102048,55.6973453395513,54.9912844039938,55.5977726435111,129848.849274766,0.0,1.0
2022-01-28,61.23,61.23,60.45,60.79,181915,55.4257834412599,55.4257834412599,54.7197225057025,55.0274926570993,200965.232395943,0.0,1.0
2022-01-31,62.98,63.01,61.78,61.86,79401,57.009894514626,57.0370507044551,55.9236469214607,55.9960634276717,87715.9135721093,0.0,1.0
2022-02-01,63.36,63.38,62.77,63.15,94004,57.3538729191284,57.3719770456811,56.8198011858221,57.1637795903244,103848.147245407,0.0,1.0
2022-02-02,63.31,63.63,62.955,63.63,98596,57.3086126027465,57.5982786275906,56.9872643564351,57.5982786275906,108921.023848008,0.0,1.0
2022-02-03,62.62,62.9,62.44,62.55,382088,56.6840202366764,56.937478008415,56.5210830977016,56.6206557937418,422100.451945694,0.0,1.0
2022-02-04,62.85,63.04,62.325,62.48,103551,56.8922176920331,57.0642068942843,56.4169843700233,56.5572913508071,114394.913997374,0.0,1.0
2022-02-07,62.98,63.27,62.78,62.87,85105,57.009894514626,57.272404349641,56.8288532490985,56.9103218185859,94017.2393868384,0.0,1.0
2022-02-08,63.51,63.54,62.94,62.94,65141,57.489653868274,57.5168100581032,56.9736862615205,56.9736862615205,71962.5990352863,0.0,1.0
2022-02-09,64.61,64.61,63.99,64.13,145437,58.4853808286756,58.4853808286756,57.9241529055402,58.0508817914094,160667.237467876,0.0,1.0
2022-02-10,64.13,64.9,63.94,64.0,121200,58.0508817914094,58.7478906636905,57.8788925891583,57.9332049688165,133892.12635785,0.0,1.0
2022-02-11,63.31,64.3399,63.2,64.13,69849,57.3086126027465,58.2408845995806,57.2090399067063,58.0508817914094,77163.6232175698,0.0,1.0
2022-02-14,62.64,62.93,62.34,62.84,78126,56.7021243632292,56.9646341982441,56.4305624649379,56.8831656287567,86307.394916117,0.0,1.0
2022-02-15,63.79,63.88,63.33,63.41,115534,57.7431116400126,57.8245802095,57.3267167292992,57.3991332355102,127632.779922672,0.0,1.0
2022-02-16,64.31,64.46,63.69,63.69,140447,58.2138189303842,58.3495998795299,57.6525910072488,57.6525910072488,155154.682100503,0.0,1.0
2022-02-17,63.62,64.05,63.49,63.95,101745,57.5892265643142,57.9784652851984,57.4715497417213,57.8879446524346,112399.78874818,0.0,1.0
2022-02-18,63.18,63.55,63.13,63.47,98041,57.1909357801536,57.5258621213795,57.1456754637717,57.4534456151685,108307.903962458,0.0,1.0
2022-02-22,62.39,62.75,61.98,62.32,100806,56.4758227813197,56.8016970592693,56.1046881869883,56.4124583383851,111362.456185061,0.0,1.0
2022-02-23,61.86,62.7,61.81,62.7,85206,55.9960634276717,56.7564367428874,55.9508031112898,56.7564367428874,94128.8161588033,0.0,1.0
2022-02-24,60.36,60.5018,58.62,59.36,263854,54.6382539362151,54.7666121934741,53.0631949261254,53.7330476085773,291484.926633862,0.0,1.0
2022-02-25,61.54,61.54,60.4297,60.66,325449,55.7063974028276,55.7063974028276,54.7013468172514,54.9098158345064,359530.186724719,0.0,1.0
2022-02-28,60.68,60.7181,60.1,60.3,154014,54.9279199610592,54.9624083221422,54.4029002910293,54.5839415565568,170142.425320775,0.0,1.0
2022-03-01,59.97,60.56,59.656,60.25,200596,54.2852234684364,54.8192952017426,54.0009886815581,54.5386812401749,221602.516327386,0.0,1.0
2022-03-02,60.27,60.34,59.6,59.94,243229,54.5567853667277,54.6201498096623,53.9502971272104,54.2580672786072,268700.066022223,0.0,1.0
2022-03-03,59.72,60.23,59.565,60.23,106797,54.0589218865269,54.5205771136222,53.9186149057431,54.5205771136222,117980.836787453,0.0,1.0
2022-03-04,58.56,58.7212,58.23,58.59,246450,53.0088825464671,53.1548018064823,52.7101644583467,53.0360387362963,272258.37079944,0.0,1.0
2022-03-07,56.38,57.715,56.04,57.715,355566,51.0355327522168,52.2439831996132,50.72776260082,52.2439831996132,392801.054460027,0.0,1.0
2022-03-08,56.42,57.16,56.0301,56.56,543205,51.0717410053223,51.7415936877743,50.7188010581764,51.1984698911916,600089.707080989,0.0,1.0
2022-03-09,58.0,58.1099,57.295,57.32,346298,52.50196700299,52.6014491783974,51.8637965420054,51.8864267001963,382562.504731606,0.0,1.0
2022-03-10,57.22,57.3585,56.8001,57.25,212472,51.7959060674325,51.9212771438104,51.4158099304574,51.8230622572617,234722.177157633,0.0,1.0
2022-03-11,56.18,57.53,56.18,57.53,403311,50.8544914866893,52.0765200290002,50.8544914866893,52.0765200290002,445545.935425006,0.0,1.0
2022-03-14,54.94,55.9,54.85,55.68,352786,49.7320356404184,50.6010337149507,49.650567070931,50.4018883228704,389729.931429707,0.0,1.0
2022-03-15,54.87,55.06,53.99,54.21,332106,49.6686711974838,49.840660399735,48.8720896291626,49.0712350212429,366884.31118977,0.0,1.0
2022-03-16,58.72,58.72,56.76,57.01,332162,53.1537155588892,53.1537155588892,51.3795111567192,51.6058127386286,366946.175538582,0.0,1.0
2022-03-17,58.7,58.72,57.91,58.34,214014,53.1356114323364,53.1537155588892,52.4204984335026,52.8097371543868,236425.656190997,0.0,1.0
2022-03-18,59.5,59.6,58.27,58.41,273668,53.8597764944466,53.9502971272104,52.7463727114522,52.8731015973215,302326.653763202,0.0,1.0
2022-03-21,58.75,58.8891,58.32,58.82,148736,53.1808717487183,53.3067859488927,52.7916330278341,53.2442361916529,164311.710445224,0.0,1.0
2022-03-22,59.7,59.8999,59.43,59.68,115290,54.0408177599742,54.221768504869,53.796412051512,54.0227136334214,127363.228117133,0.0,1.0
2022-03-23,59.26,59.74,59.07,59.15,116899,53.6425269758136,54.0770260130797,53.4705377735624,53.5429542797734,129140.723424969,0.0,1.0
2022-03-24,59.765,59.769,59.29,59.49,117030,54.0996561712706,54.1032769965812,53.6696831656427,53.8507244311702,129285.441812369,0.0,1.0
2022-03-25,59.27,59.33,58.9353,59.15,196500,53.6515790390899,53.7058914187482,53.3486064812296,53.5429542797734,217077.58109998,0.0,1.0
2022-03-28,59.43,59.43,58.9178,59.26,94895,53.796412051512,53.796412051512,53.3327653704959,53.6425269758136,104832.45322383,0.0,1.0
2022-03-29,60.22,60.31,59.86,60.17,281133,54.5115250503458,54.5929936198332,54.1856507723962,54.4662647339639,310573.392403972,0.0,1.0
2022-03-30,60.02,60.5238,59.9401,60.12,99874,54.3304837848183,54.7865267326822,54.25815779924,54.421004417582,110332.856665544,0.0,1.0
2022-03-31,59.28,59.9,59.25,59.9,107136,53.6606311023663,54.2218590255017,53.6334749125372,54.2218590255017,118355.33704187,0.0,1.0
2022-04-01,60.34,60.5619,59.9353,60.46,98081,54.6201498096623,54.8210150937652,54.2538128088673,54.7287745689789,108352.092783039,0.0,1.0
2022-04-04,61.32,61.34,60.89,61.06,169428,55.5072520107473,55.5253561373001,55.1180132898631,55.2718983655615,187170.587331335,0.0,1.0
2022-04-05,60.12,61.1,60.12,61.1,123281,54.421004417582,55.308106618667,54.421004417582,55.308106618667,136191.049748532,0.0,1.0
2022-04-06,59.74,59.955,59.42,59.87,87072,54.0770260130797,54.2716453735218,53.7873599882356,54.1947028356726,96190.2246388672,0.0,1.0
2022-04-07,59.24,59.4493,58.89,59.37,151022,53.6244228492608,53.8138825336354,53.3076006345876,53.7420996718537,166837.10154138,0.0,1.0
2022-04-08,59.42,59.67,59.23,59.3562,77797,53.7873599882356,54.013661570145,53.6153707859844,53.7296078245323,85943.9418668453,0.0,1.0
2022-04-11,58.68,59.005,58.62,58.93,85574,53.1175073057837,53.4116993622659,53.0631949261254,53.3438088876931,94535.3533081406,0.0,1.0
2022-04-12,58.43,59.07,58.3049,59.07,74961,52.8912057238742,53.4705377735624,52.7779644122867,53.4705377735624,82810.9544877128,0.0,1.0
2022-04-13,59.1772,59.2299,58.66,58.78,112517,53.5675758918851,53.6152802653517,53.0994031792309,53.2080279385474,124299.838130414,0.0,1.0
2022-04-14,58.54,58.93,58.54,58.8881,112316,52.9907784199144,53.3438088876931,52.9907784199144,53.3058807425651,124077.789306999,0.0,1.0
2022-04-18,58.41,58.61,58.1916,58.29,161250,52.8731015973215,53.054142862849,52.6754045353654,52.7644768380049,178136.182963723,0.0,1.0
2022-04-19,58.19,58.23,57.73,57.94,188940,52.6739562052412,52.7101644583467,52.2575612945278,52.4476546233317,208725.894010331,0.0,1.0
2022-04-20,58.02,58.42,57.9,58.42,275636,52.5200711295427,52.8821536605978,52.4114463702262,52.8821536605978,304500.743735745,0.0,1.0
2022-04-21,56.93,58.13,56.8339,58.13,285131,51.5333962324176,52.6196438255829,51.4464059043316,52.6196438255829,314990.065020958,0.0,1.0
2022-04-22,56.52,57.42,56.49,57.17,276659,51.1622616380861,51.9769473329601,51.135105448257,51.7506457510506,305630.872822082,0.0,1.0
2022-04-25,55.96,56.0299,55.36,55.6301,390923,50.655346094609,50.7186200169108,50.1122222980263,50.3567185271213,431860.657691334,0.0,1.0
2022-04-26,54.7,55.7,54.7,55.7,445616,49.5147861217854,50.4199924494231,49.5147861217854,50.4199924494231,492281.136791086,0.0,1.0
2022-04-27,55.23,55.52,54.94,55.06,588274,49.9945454754334,50.2570553104483,49.7320356404184,49.840660399735,649878.355949157,0.0,1.0
2022-04-28,56.02,56.16,55.18,55.76,552752,50.7096584742672,50.8363873601365,49.9492851590515,50.4743048290814,610636.473832956,0.0,1.0
2022-04-29,55.87,56.95,55.835,56.79,299844,50.5738775251216,51.5515003589703,50.5421953036542,51.4066673465483,331243.817950851,0.0,1.0
2022-05-02,55.81,55.87,55.0133,55.65,300196,50.5195651454633,50.5738775251216,49.7983872642343,50.3747321330412,331632.679571956,0.0,1.0
2022-05-03,56.27,56.4,56.02,56.18,254147,50.9359600561767,51.0536368787696,50.7096584742672,50.8544914866893,280761.404599575,0.0,1.0
2022-05-04,57.15,57.16,55.56,55.91,212114,51.7325416244979,51.7415936877743,50.2932635635539,50.6100857782271,234326.68721344,0.0,1.0
2022-05-05,54.85,56.03,54.37,55.97,376616,49.650567070931,50.7187105375436,49.2160680336649,50.6643981578853,416055.42129033,0.0,1.0
2022-05-06,54.3,54.678,53.9101,54.41,461093,49.1527035907303,49.4948715825773,48.7997636435843,49.2522762867704,509378.89619406,0.0,1.0
2022-05-09,52.58,53.25,52.49,53.14,315905,47.5957487071933,48.2022369467106,47.5142801377059,48.1026642506705,348986.734134295,0.0,1.0
2022-05-10,52.78,53.33,52.36,53.33,525009,47.7767899727209,48.2746534529216,47.396603315113,48.2746534529216,579988.212599079,0.0,1.0
2022-05-11,52.29,53.38,52.2801,52.93,306478,47.3332388721784,48.3199137693035,47.3242773295348,47.9125709218665,338572.533844069,0.0,1.0
2022-05-12,52.14,52.52,51.5452,51.92,639952,47.1974579230327,47.5414363275351,46.6590411993538,46.9983125309524,706968.10269768,0.0,1.0
2022-05-13,53.53,53.55,52.77,52.78,488009,48.4556947184492,48.473798845002,47.7677379094445,47.7767899727209,539113.553562442,0.0,1.0
2022-05-16,53.45,53.71,53.25,53.31,522721,48.3832782122382,48.618631857424,48.2022369467106,48.2565493263689,577460.612061895,0.0,1.0
2022-05-17,54.7,54.84,54.32,54.8,375092,49.5147861217854,49.6415150076547,49.170807717283,49.6053067545491,414371.827226226,0.0,1.0
2022-05-18,53.51,54.59,53.37,54.41,437860,48.4375905918964,49.4152134257452,48.3108617060272,49.2522762867704,483712.924480596,0.0,1.0
2022-05-19,54.32,54.54,53.71,53.71,486026,49.170807717283,49.3699531093633,48.618631857424,48.618631857424,536922.892782182,0.0,1.0
2022-05-20,54.54,54.8899,53.77,54.83,222830,49.3699531093633,49.6866848034038,48.6729442370823,49.6324629443783,246164.872246862,0.0,1.0
2022-05-23,55.11,55.2441,54.79,54.98,450505,49.8859207161169,50.0073088846531,49.5962546912728,49.7682438935239,497682.115386494,0.0,1.0
2022-05-24,54.23,54.46,53.7601,54.41,323767,49.0893391477956,49.2975366031523,48.6639826944387,49.2522762867704,357672.046819324,0.0,1.0
2022-05-25,54.37,54.53,53.9,53.9,165429,49.2160680336649,49.360901046087,48.7906210596752,48.7906210596752,182752.809993835,0.0,1.0
2022-05-26,55.27,55.35,54.36,54.36,153664,50.0307537285389,50.1031702347499,49.2070159703885,49.2070159703885,169755.773140698,0.0,1.0
2022-05-27,55.74,55.8,55.4,55.54,165134,50.4562007025286,50.5105130821869,50.1484305511318,50.2751594370011,182426.917442056,0.0,1.0
2022-05-31,56.42,56.88,56.38,56.85,161551,51.0717410053223,51.4881359160357,51.0355327522168,51.4609797262066,178468.703838589,0.0,1.0
2022-06-01,56.11,56.8097,55.8106,56.77,379048,50.7911270437546,51.4244999112028,50.5201082692599,51.3885632199955,418742.101581603,0.0,1.0
2022-06-02,56.96,56.9899,56.1851,56.27,156473,51.5605524222467,51.5876180914431,50.8591080389602,50.9359600561767,172858.933065939,0.0,1.0
2022-06-03,56.0,56.41,55.905,56.37,156589,50.6915543477145,51.0626889420459,50.6055597465889,51.0264806889404,172987.080645622,0.0,1.0
2022-06-06,56.21,56.93,56.12,56.87,210686,50.8816476765184,51.5333962324176,50.800179107031,51.4790838527593,232749.146318729,0.0,1.0
2022-06-07,56.4,56.43,55.8432,55.86,117590,51.0536368787696,51.0807930685987,50.5496179955409,50.5648254618452,129904.085300491,0.0,1.0
2022-06-08,56.36,56.635,56.21,56.49,98460,51.0174286256641,51.2663603657644,50.8816476765184,51.135105448257,108770.781858035,0.0,1.0
2022-06-09,55.18,56.0,55.155,55.96,97270,49.9492851590515,50.6915543477145,49.9266550008606,50.655346094609,107456.164445776,0.0,1.0
2022-06-10,54.5693,54.98,54.42,54.98,168588,49.3964756547631,49.7682438935239,49.2613283500468,49.7682438935239,186242.622099152,0.0,1.0
2022-06-13,52.72,53.3087,52.44,53.16,240347,47.7224775930626,48.255372558143,47.469019821324,48.1207683772232,265516.261499424,0.0,1.0
2022-06-14,53.26,53.4503,52.9301,53.1,352252,48.211289009987,48.3835497741365,47.9126614424993,48.066455997565,389140.010674962,0.0,1.0
2022-06-15,53.93,54.27,53.18,53.38,288988,48.8177772495043,49.1255474009011,48.138872503776,48.3199137693035,319250.972045399,0.0,1.0
2022-06-16,52.2,52.48,51.91,52.36,406469,47.251770302691,47.5052280744296,46.989260467676,47.396603315113,449034.642809809,0.0,1.0
2022-06-17,52.26,52.64,51.95,52.55,242659,47.3060826823492,47.6500610868516,47.0254687207815,47.5685925173642,268070.375328957,0.0,1.0
2022-06-21,52.42,52.62,52.26,52.26,304176,47.9245196453914,48.1073678699064,47.7782410657793,47.7782410657793,332708.726931044,0.5232,1.0
2022-06-22,51.44,51.8723,51.3,51.46,475242,47.0285633452677,47.4237897825569,46.9005695881072,47.0468481677192,519821.2903193,0.0,1.0
2022-06-23,51.57,51.79,51.0987,51.57,561414,47.1474146912025,47.348547738169,46.7165328501328,47.1474146912025,614076.512352274,0.0,1.0
2022-06-24,52.67,52.71,51.91,51.94,310424,48.1530799260352,48.1896495709382,47.458256672878,47.4856839065553,339542.810244209,0.0,1.0
2022-06-27,52.82,53.0285,52.7245,52.96,551922,48.2902160944214,48.4808353684784,48.2029060672155,48.418209851582,603694.130980867,0.0,1.0
2022-06-28,52.49,53.3689,52.45,53.2,258518,47.9885165239716,48.792043046603,47.9519468790686,48.637627721,282767.853705617,0.0,1.0
2022-06-29,52.3,52.46,52.08,52.46,305507,47.8148107106823,47.9610892902944,47.6136776637158,47.9610892902944,334164.579186138,0.0,1.0
2022-06-30,52.03,52.105,51.2881,51.5,172238,47.567965607587,47.6365336917802,46.8896901187485,47.0834178126222,188394.500911148,0.0,1.0
2022-07-01,51.62,51.66,51.0,51.35,211053,47.1931267473312,47.2296963922342,46.6262972513346,46.9462816442359,230850.47783184,0.0,1.0
2022-07-05,51.11,51.11,50.28,50.48,230975,46.7268637748179,46.7268637748179,45.9680436430805,46.1508918675955,252641.228114309,0.0,1.0
2022-07-06,50.63,50.8,50.27,50.68,328261,46.2880280359818,46.4434490268196,45.9589012318547,46.3337400921105,359052.980547813,0.0,1.0
2022-07-07,51.73,51.8599,51.29,51.35,207373,47.2936932708145,47.412453192637,46.8914271768814,46.9462816442359,226825.281514227,0.0,1.0
2022-07-08,51.73,51.9494,51.43,51.59,149264,47.2936932708145,47.4942777731075,47.0194209340419,47.165699513654,163265.462813093,0.0,1.0
2022-07-11,50.53,50.8,50.43,50.8,318556,46.1966039237243,46.4434490268196,46.1051798114667,46.4434490268196,348437.619063456,0.0,1.0
2022-07-12,50.34,50.6,50.17,50.34,231457,46.022898110435,46.2606008023045,45.8674771195972,46.022898110435,253168.441327648,0.0,1.0
2022-07-13,50.23,50.4,49.63,49.63,288856,45.9223315869517,46.0777525777895,45.3737869134066,45.3737869134066,315951.659652286,0.0,1.0
2022-07-14,49.76,49.83,49.22,49.7,313725,45.4926382593414,45.5566351379216,44.9989480531508,45.4377837919869,343153.455093242,0.0,1.0
2022-07-15,50.1,50.1,49.46,49.81,507871,45.8034802410169,45.8034802410169,45.2183659225688,45.5383503154701,555510.999734353,0.0,1.0
2022-07-18,50.37,50.995,50.26,50.76,450501,46.0503253441122,46.6217260457217,45.949758820629,46.4068793819165,492759.501706784,0.0,1.0
2022-07-19,51.19,51.27,50.9,50.93,314409,46.8000030646239,46.8731423544299,46.5348731390771,46.5623003727543,343901.616582711,0.0,1.0
2022-07-20,50.97,51.07,50.72,51.06,228231,46.5988700176573,46.6902941299149,46.3703097370135,46.6811517186891,249639.831729654,0.0,1.0
2022-07-21,51.53,51.53,51.038,51.18,242986,47.1108450462994,47.1108450462994,46.6610384139925,46.7908606533981,265778.900117257,0.0,1.0
2022-07-22,50.94,51.43,50.79,51.34,171350,46.5714427839801,47.0194209340419,46.4343066155938,46.9371392330102,187423.203538854,0.0,1.0
2022-07-25,51.28,51.33,51.09,51.13,215708,46.8822847656556,46.9279968217844,46.7085789523664,46.7451485972694,235942.132412951,0.0,1.0
2022-07-26,50.81,51.3,50.69,51.2,549253,46.4525914380453,46.9005695881072,46.3428825033363,46.8091454758496,600774.76984725,0.0,1.0
2022-07-27,51.8,51.88,51.03,51.2,160350,47.3576901493947,47.4308294392008,46.6537244850119,46.8091454758496,175391.366719902,0.0,1.0
2022-07-28,52.02,52.03,51.3,51.86,222845,47.5588231963613,47.567965607587,46.9005695881072,47.4125446167493,243748.606901756,0.0,1.0
2022-07-29,51.92,51.92,51.35,51.53,176808,47.4673990841038,47.4673990841038,46.9462816442359,47.1108450462994,193393.182207748,0.0,1.0
2022-08-01,51.4912,51.8699,51.1992,51.53,141500,47.0753724907435,47.4215956038628,46.8084140829516,47.1108450462994,154773.173625608,0.0,1.0
2022-08-02,51.1704,51.63,50.98,51.07,192815,46.7820839386214,47.202269158557,46.6080124288831,46.6902941299149,210901.692386018,0.0,1.0
2022-08-03,51.48,51.55,50.95,51.19,141988,47.0651329901707,47.129129868751,46.5805851952058,46.8000030646239,155306.94965903,0.0,1.0
2022-08-04,51.79,51.89,51.54,51.74,99085,47.348547738169,47.4399718504265,47.1199874575252,47.3028356820402,108379.504655077,0.0,1.0
2022-08-05,51.89,51.9372,51.48,51.48,212893,47.4399718504265,47.4831240314121,47.0651329901707,47.0651329901707,232863.075990647,0.0,1.0
2022-08-08,52.01,52.31,51.94,52.04,144806,47.5496807851355,47.8239531219081,47.4856839065553,47.5771080188128,158389.287491376,0.0,1.0
2022-08-09,51.81,52.12,51.749,52.06,146750,47.3668325606205,47.6502473086188,47.3110638521434,47.5953928412643,160515.641198289,0.0,1.0
2022-08-10,52.63,52.63,52.13,52.27,371056,48.1165102811322,48.1165102811322,47.6593897198446,47.7873834770051,405862.294790271,0.0,1.0
2022-08-11,52.74,53.3574,52.62,52.91,257379,48.2170768046154,48.7815292736933,48.1073678699064,48.3724977954532,281522.011693182,0.0,1.0
2022-08-12,53.37,53.38,52.8262,52.83,106783,48.7930487118378,48.8021911230635,48.2958843893814,48.2993585056472,116799.602821648,0.0,1.0
2022-08-15,53.1,53.175,52.83,52.87,87800,48.5462036087425,48.6147716929356,48.2993585056472,48.3359281505502,96035.9338821791,0.0,1.0
2022-08-16,53.17,53.27,52.989,53.02,95968,48.6102004873228,48.7016245995803,48.4447228441366,48.4730643189365,104970.119621924,0.0,1.0
2022-08-17,52.81,53.07,52.6711,52.76,117859,48.2810736831957,48.5187763750652,48.15408559127,48.2353616270669,128914.568694986,0.0,1.0
2022-08-18,52.58,52.74,52.35,52.73,151600,48.0707982250034,48.2170768046154,47.8605227668111,48.2079343933897,165820.5874321,0.0,1.0
2022-08-19,51.9,52.3,51.8013,52.3,129146,47.4491142616523,47.8148107106823,47.3588786628541,47.8148107106823,141260.327074577,0.0,1.0
2022-08-22,51.6,51.69,51.46,51.54,147062,47.1748419248797,47.2571236259115,47.0468481677192,47.1199874575252,160856.907842609,0.0,1.0
2022-08-23,51.9,52.1331,51.68,51.76,105046,47.4491142616523,47.6622238673245,47.2479812146857,47.3211205044917,114899.666407601,0.0,1.0
2022-08-24,52.03,52.222,51.66,51.71,114957,47.567965607587,47.7434999031215,47.2296963922342,47.275408448363,125740.351381477,0.0,1.0
2022-08-25,52.88,52.89,52.3201,52.43,117889,48.345070561776,48.3542129730017,47.8331869572461,47.9336620566171,128947.382795401,0.0,1.0
2022-08-26,52.19,53.33,52.16,53.28,155114,47.7142441871991,48.7564790669348,47.6868169535218,48.710767010806,169664.212394081,0.0,1.0
2022-08-29,51.95,52.26,51.89,52.02,123799,47.494826317781,47.7782410657793,47.4399718504265,47.5588231963613,135411.76057722,0.0,1.0
2022-08-30,51.38,52.14,51.2,52.11,215801,46.9737088779132,47.6685321310703,46.8091454758496,47.6411048973931,236043.856124238,0.0,1.0
2022-08-31,51.57,52.035,51.53,51.87,170342,47.1474146912025,47.5725368131999,47.1108450462994,47.421687027975,186320.649764899,0.0,1.0
2022-09-01,51.22,51.29,50.78,51.22,177102,46.8274302983011,46.8914271768814,46.4251642043681,46.8274302983011,193714.760391819,0.0,1.0
2022-09-02,50.87,51.5,50.78,51.24,155561,46.5074459053998,47.0834178126222,46.4251642043681,46.8457151207526,170153.14249027,0.0,1.0
2022-09-06,50.37,50.8,50.35,50.8,167444,46.0503253441122,46.4434490268196,46.0320405216607,46.4434490268196,183150.807664779,0.0,1.0
2022-09-07,50.93,50.97,50.18,50.35,317046,46.5623003727543,46.5988700176573,45.8766195308229,46.0320405216607,346785.976009218,0.0,1.0
2022-09-08,50.76,50.76,50.3289,50.47,159435,46.4068793819165,46.4068793819165,46.0127500339744,46.1417494563697,174390.536657235,0.0,1.0
2022-09-09,51.48,51.53,51.25,51.25,173981,47.0651329901707,47.1108450462994,46.8548575319784,46.8548575319784,190301.000145278,0.0,1.0
2022-09-12,52.11,52.1621,51.81,51.93,194095,47.6411048973931,47.6887368598792,47.3668325606205,47.4765414953295,212301.760670405,0.0,1.0
2022-09-13,50.52,51.2,50.42,51.06,357629,46.1874615124985,46.8091454758496,46.096037400241,46.6811517186891,391175.79724772,0.0,1.0
2022-09-14,50.905,50.98,50.64,50.7991,272999,46.53944434469,46.6080124288831,46.2971704472075,46.4426262098092,298607.219976093,0.0,1.0
2022-09-15,50.44,50.81,50.315,50.61,494233,46.1143222226925,46.4525914380453,46.0000420823706,46.2697432135303,540593.709685547,0.0,1.0
2022-09-16,49.95,50.1,49.7235,49.94,190658,45.6663440726307,45.8034802410169,45.4592684583674,45.6572016614049,208542.358566156,0.0,1.0
2022-09-19,50.14,50.165,49.45,49.45,408549,45.8400498859199,45.8629059139843,45.2092235113431,45.2092235113431,446872.263685996,0.0,1.0
2022-09-20,49.83,50.0,49.63,49.85,386575,45.5566351379216,45.7120561287594,45.3737869134066,45.5749199603731,422837.028935119,0.0,1.0
2022-09-21,49.17,49.96,49.01,49.59,453803,44.953235997022,45.6754864838564,44.80695741741,45.3372172685036,496371.240359163,0.0,1.0
2022-09-22,48.96,49.2525,48.77,49.12,928608,44.7612453612812,45.0286608896345,44.5875395479919,44.9075239408932,1015714.53861575,0.0,1.0
2022-09-23,47.63,48.03,47.3801,48.03,423030,43.5453046682562,43.9110011172863,43.3168358117247,43.9110011172863,462711.629956472,0.0,1.0
2022-09-26,46.86,47.31,46.67,47.06,755002,42.8413390038733,43.2527475090322,42.667633190584,43.0241872283884,825823.714725661,0.0,1.0
2022-09-27,46.79,47.47,46.5978,47.18,495791,42.7773421252931,43.3990260886442,42.6016249815341,43.1338961630974,542297.855300449,0.0,1.0
2022-09-28,47.05,47.11,46.21,46.35,937616,43.0150448171626,43.0698992845171,42.2470822741994,42.37507603136,1025567.51916712,0.0,1.0
2022-09-29,45.9,46.22,45.45,46.15,1038528,41.9636675262011,42.2562246854252,41.5522590210423,42.1922278068449,1135945.40253749,0.0,1.0
2022-09-30,45.93,46.38,45.85,45.86,687943,41.9910947598784,42.4025032650372,41.9179554700724,41.9270978812981,752474.356067289,0.0,1.0
2022-10-03,46.74,46.84,46.01,46.18,1067138,42.7316300691643,42.8230541814218,42.0642340496844,42.2196550405222,1167239.11630024,0.0,1.0
2022-10-04,48.1,48.31,47.63,47.68,1008360,43.9749979958666,44.1669886316073,43.5453046682562,43.591016724385,1102947.54315984,0.0,1.0
2022-10-05,48.08,48.204,47.51,48.01,521925,43.956713173415,44.0700790726144,43.4355957335472,43.8927162948348,570883.311975585,0.0,1.0
2022-10-06,47.8,48.2314,47.715,47.96,416793,43.700725659094,44.0951292793729,43.6230151636751,43.847004238706,455889.578480126,0.0,1.0
2022-10-07,46.845,47.45,46.75,47.45,398054,42.8276253870347,43.3807412661927,42.74077248039,43.3807412661927,435392.797557368,0.0,1.0
2022-10-10,46.33,46.77,46.1,46.77,491267,42.3567912089085,42.7590573028416,42.1465157507162,42.7590573028416,537349.488957818,0.0,1.0
2022-10-11,45.68,46.18,45.5,45.95,583857,41.7625344792346,42.2196550405222,41.5979710771711,42.0093795823299,638624.740872978,0.0,1.0
2022-10-12,45.69,45.83,45.5,45.6,1179290,41.7716768904603,41.8996706476209,41.5979710771711,41.6893951894286,1289911.34929288,0.0,1.0
2022-10-13,45.84,46.09,44.52,44.8,689789,41.9088130588466,42.1373733394904,40.7020147770474,40.9580022913684,754493.517046179,0.0,1.0
2022-10-14,45.14,46.16,45.08,46.16,922716,41.268844273044,42.2013702180707,41.2139898056895,42.2013702180707,1009269.84929418,0.0,1.0
2022-10-17,46.33,46.48,45.8889,46.05,1367095,42.3567912089085,42.4939273772947,41.9535194497406,42.1008036945874,1495333.08690954,0.0,1.0
2022-10-18,46.33,46.87,45.99,46.86,619697,42.3567912089085,42.8504814150991,42.0459492272329,42.8413390038733,677826.652835817,0.0,1.0
2022-10-19,45.57,45.89,45.4,45.8,812560,41.6619679557513,41.9545251149754,41.5065469649135,41.8722434139436,888780.8477825,0.0,1.0
2022-10-20,45.83,46.4894,45.74,45.92,551726,41.8996706476209,42.502521243847,41.8173889465891,41.9819523486526,603479.745524819,0.0,1.0
2022-10-21,46.47,46.51,45.57,45.68,980189,42.484784966069,42.521354610972,41.6619679557513,41.7625344792346,1072134.00906651,0.0,1.0
2022-10-24,44.87,45.08,44.37,45.08,513325,41.0219991699487,41.2139898056895,40.5648786086611,41.2139898056895,561476.603189859,0.0,1.0
2022-10-25,45.33,45.3999,44.94,44.94,656446,41.4425500863333,41.5064555408013,41.085996048529,41.085996048529,718022.832041241,0.0,1.0
2022-10-26,45.91,46.24,45.38,45.38,700118,41.9728099374269,42.2745095078767,41.488262142462,41.488262142462,765791.411819174,0.0,1.0
2022-10-27,45.72,46.11,45.62,45.87,839436,41.7991041241376,42.1556581619419,41.7076800118801,41.9362402925239,918177.906541241,0.0,1.0
2022-10-28,45.52,45.53,45.02,45.14,879076,41.6162558996226,41.6253983108483,41.159135338335,41.268844273044,961536.271223353,0.0,1.0
2022-10-31,45.23,45.29,44.81,44.88,1317821,41.3511259740758,41.4059804414303,40.9671447025942,41.0311415811744,1441437.02078072,0.0,1.0
2022-11-01,46.11,46.42,45.89,46.36,1489555,42.1556581619419,42.4390729099402,41.9545251149754,42.3842184425857,1629280.24480489,0.0,1.0
2022-11-02,45.69,46.7219,45.67,46.23,1256500,41.7716768904603,42.7150823048457,41.7533920680088,42.2653670966509,1374363.90572845,0.0,1.0
2022-11-03,46.05,46.15,45.51,45.575,1275385,42.1008036945874,42.1922278068449,41.6071134883968,41.6665391613642,1395020.3819399,0.0,1.0
2022-11-04,47.89,47.93,47.25,47.69,1098445,43.7830073601258,43.8195770050288,43.1978930416776,43.6001591356107,1201482.81769032,0.0,1.0
2022-11-07,48.02,48.33,47.87,48.33,1126028,43.9018587060605,44.1852734540588,43.7647225376743,44.1852734540588,1231653.19541552,0.0,1.0
2022-11-08,48.43,48.5999,47.99,48.18,1160396,44.2766975663164,44.4320271330419,43.8744314723833,44.0481372856726,1269245.02885131,0.0,1.0
2022-11-09,47.66,48.31,47.595,48.14,508208,43.5727319019335,44.1669886316073,43.5133062289661,44.0115676407696,555879.611462351,0.0,1.0
2022-11-10,49.38,49.42,48.65,48.78,249364,45.1452266327628,45.1817962776658,44.4778306132829,44.5966819592177,272755.177865555,0.0,1.0
2022-11-11,50.33,50.4399,49.7943,49.94,803282,46.0137556992092,46.1142307985802,45.5239967298457,45.6572016614049,878632.540327388,0.0,1.0
2022-11-14,50.22,50.5658,50.03,50.23,242350,45.9131891757259,46.2293337559124,45.7394833624367,45.9223315869517,265083.241188453,0.0,1.0
2022-11-15,51.15,51.556,50.9199,51.39,894092,46.7634334197209,47.1346153154864,46.5530665374163,46.9828512891389,977960.82228457,0.0,1.0
2022-11-16,50.28,50.72,50.215,50.67,311555,45.9680436430805,46.3703097370135,45.9086179701131,46.3245976808848,340779.901829867,0.0,1.0
2022-11-17,50.34,50.36,49.39,49.49,231599,46.022898110435,46.0411829328865,45.1543690439885,45.2457931562461,253323.761402948,0.0,1.0
2022-11-18,50.05,50.22,49.835,50.22,485233,45.7577681848882,45.9131891757259,45.5612063435345,45.9131891757259,530749.47956095,0.0,1.0
2022-11-21,49.54,49.69,49.37,49.6,382878,45.2915052123748,45.4286413807611,45.136084221537,45.3463596797293,418793.237960604,0.0,1.0
2022-11-22,49.78,49.8367,49.51,49.54,265374,45.5109230817929,45.5627605534429,45.2640779786976,45.2915052123748,290266.969453865,0.0,1.0
2022-11-23,50.23,50.32,49.93,49.93,438987,45.9223315869517,46.0046132879835,45.6480592501791,45.6480592501791,480165.449967382,0.0,1.0
2022-11-25,50.22,50.36,50.1727,50.21,93250,45.9131891757259,46.0411829328865,45.8699455706281,45.9040467645002,101997.162124296,0.0,1.0
2022-11-28,50.05,50.513,50.03,50.16,368731,45.7577681848882,46.1810618246405,45.7394833624367,45.8583347083714,403319.202008084,0.0,1.0
2022-11-29,51.07,51.22,50.91,50.92,357994,46.6902941299149,46.8274302983011,46.5440155503028,46.5531579615286,391575.03546944,0.0,1.0
2022-11-30,52.64,52.7563,51.79,52.08,462811,48.1256526923579,48.2319789349134,47.348547738169,47.6136776637158,506224.220910538,0.0,1.0
2022-12-01,52.4,52.76,52.2375,52.71,316015,47.9062348229399,48.2353616270669,47.7576706405214,48.1896495709382,345658.264758278,0.0,1.0
2022-12-02,52.62,52.7,51.9999,52.0,348865,48.1073678699064,48.1805071597124,47.5404469497975,47.5405383739098,381589.704713057,0.0,1.0
2022-12-05,52.08,52.634,51.9081,52.6,417204,47.6136776637158,48.1201672456225,47.4565196147451,48.0890830474549,456339.131655816,0.0,1.0
2022-12-06,51.89,52.15,51.725,52.15,268367,47.4399718504265,47.6776745422961,47.2891220652016,47.6776745422961,293540.722871968,0.0,1.0
2022-12-07,51.65,51.7999,51.46,51.62,299479,47.2205539810085,47.3575987252825,47.0468481677192,47.1931267473312,327571.132609352,0.0,1.0
2022-12-08,52.1,52.31,51.91,52.07,282109,47.6319624861673,47.8239531219081,47.458256672878,47.60453525249,308571.76846888,0.0,1.0
2022-12-09,51.89,52.29,51.865,52.08,471941,47.4399718504265,47.8056682994566,47.4171158223621,47.6136776637158,516210.645470268,0.0,1.0
2022-12-12,51.88,51.91,51.46,51.88,1098360,47.4308294392008,47.458256672878,47.0468481677192,47.4308294392008,1201389.84440581,0.0,1.0
2022-12-13,52.21,53.19,52.07,53.03,681740,47.7325290096506,48.6284853097743,47.60453525249,48.4822067301622,745689.493904747,0.0,1.0
2022-12-14,52.2,52.455,51.9,52.21,335895,47.7233865984248,47.9565180846815,47.4491142616523,47.7325290096506,367403.075300166,0.0,1.0
2022-12-15,50.22,50.92,50.15,50.92,335135,46.7128758856425,47.3639912404802,46.6477643501587,47.3639912404802,360296.371844084,0.8747,1.0
2022-12-16,50.315,50.61,50.2485,50.45,305883,46.8012415409419,47.0756401547663,46.7393855822323,46.9268137879463,328848.180908541,0.0,1.0
2022-12-19,50.35,50.65,50.25,50.63,292706,46.8337973086838,47.1128467464713,46.7407808294212,47.0942434506188,314681.873922433,0.0,1.0
2022-12-20,50.4,50.55,50.17,50.28,362566,46.880305548315,47.0198302672088,46.6663676460112,46.7686857732,389786.845163956,0.0,1.0
2022-12-21,50.79,50.8,50.21,50.34,319119,47.2430698174389,47.2523714653651,46.7035742377162,46.8244956607575,343077.917515366,0.0,1.0
2022-12-22,50.33,50.64,49.9301,50.61,356941,46.8151940128312,47.1035450985451,46.4432211122604,47.0756401547663,383739.529629551,0.0,1.0
2022-12-23,50.32,50.43,50.05,50.26,669430,46.805892364905,46.9082104920938,46.5547478708962,46.7500824773475,719689.677901697,0.0,1.0
2022-12-27,51.13,51.23,50.78,50.78,308319,47.5593258469315,47.652342326194,47.2337681695126,47.2337681695126,331467.071689308,0.0,1.0
2022-12-28,50.16,50.88,50.16,50.88,369964,46.6570659980849,47.3267846487752,46.6570659980849,47.3267846487752,397740.274554806,0.0,1.0
2022-12-29,51.09,51.13,50.67,50.67,419692,47.5221192552265,47.5593258469315,47.1314500423239,47.1314500423239,451201.769113902,0.0,1.0
2022-12-30,50.45,50.9595,50.26,50.84,464249,46.9268137879463,47.4007327497889,46.7500824773475,47.2895780570702,499104.033694613,0.0,1.0
2023-01-03,50.72,51.22,50.58,50.96,240340,47.1779582819551,47.6430406782678,47.0477352109876,47.4011978321852,258384.322762491,0.0,1.0
2023-01-04,52.06,52.09,51.28,51.52,251473,48.424379104073,48.4522840478518,47.6988505658253,47.9220901160554,270353.169668186,0.0,1.0
2023-01-05,51.83,51.9499,51.54,51.65,206022,48.2104412017692,48.321967960405,47.9406934119079,48.0430115390966,221489.785071872,0.0,1.0
2023-01-06,53.02,53.02,52.0,52.16,313412,49.3173373049933,49.3173373049933,48.3685692165155,48.5173955833355,336942.445558948,0.0,1.0
2023-01-09,53.29,53.69,53.29,53.41,116502,49.5684817990021,49.9405477160523,49.5684817990021,49.6801015741172,125248.774113654,0.0,1.0
2023-01-10,53.71,53.71,53.2137,53.35,136420,49.9591510119048,49.9591510119048,49.4975102253248,49.6242916865597,146662.184036194,0.0,1.0
2023-01-11,53.92,53.9899,53.52,53.66,195965,50.1544856183561,50.2195041373606,49.782419701306,49.9126427722735,210677.722435514,0.0,1.0
2023-01-12,54.27,54.42,53.62,54.08,760050,50.4800432957749,50.6195680146687,49.8754361805685,50.3033119851761,817113.275008867,0.0,1.0
2023-01-13,54.6,54.629,54.15,54.15,242230,50.7869976773413,50.8139724563274,50.3684235206599,50.3684235206599,260416.220782051,0.0,1.0
2023-01-17,54.45,54.522,54.25,54.35,347202,50.6474729584475,50.7144448235165,50.4614399999224,50.5544564791849,373269.34189807,0.0,1.0
2023-01-18,54.12,54.9683,54.04,54.95,172094,50.3405185768811,51.1295773704652,50.2661053934711,51.1125553547601,185014.527924973,0.0,1.0
2023-01-19,54.55,54.7,54.29,54.34,171220,50.74048943771,50.8800141566038,50.4986465916274,50.5451548312587,184074.909475716,0.0,1.0
2023-01-20,55.26,55.34,54.75,54.82,279942,51.400906440474,51.475319623884,50.9265223962351,50.9916339317188,300959.574281339,0.0,1.0
2023-01-23,55.7,55.99,55.32,55.32,237157,51.8101789492291,52.0799267390904,51.4567163280315,51.4567163280315,254962.348478755,0.0,1.0
2023-01-24,55.81,55.84,55.4,55.53,573605,51.9124970764179,51.9404020201966,51.5311295114415,51.6520509344828,616670.298153359,0.0,1.0
2023-01-25,55.66,55.75,55.08,55.33,276248,51.7729723575241,51.8566871888604,51.2334767778014,51.4660179759577,296988.2349775,0.0,1.0
2023-01-26,56.2,56.22,55.77,56.01,180326,52.2752613455418,52.2938646413943,51.8752904847129,52.0985300349429,193864.572632391,0.0,1.0
2023-01-27,55.87,56.06,55.7,56.06,144686,51.9683069639754,52.1450382745742,51.8101789492291,52.1450382745742,155548.781406398,0.0,1.0
2023-01-30,54.85,55.21,54.83,55.06,186644,51.0195388754976,51.3543982008427,51.0009355796451,51.2148734819489,200656.917440635,0.0,1.0
2023-01-31,55.0,55.02,54.5,54.69,193743,51.1590635943914,51.1776668902439,50.6939811980787,50.8707125086775,208288.898414634,0.0,1.0
2023-02-01,55.71,55.8761,54.93,55.16,206069,51.8194805971554,51.9739809692104,51.0939520589076,51.3078899612114,221540.313752782,0.0,1.0
2023-02-02,55.37,55.81,55.1401,55.81,155924,51.5032245676627,51.9124970764179,51.2893796818382,51.9124970764179,167630.511535402,0.0,1.0
2023-02-03,54.34,54.98,54.26,54.72,479837,50.5451548312587,51.1404602985389,50.4707416478487,50.8986174524563,515862.354503558,0.0,1.0
2023-02-06,53.68,53.72,53.26,53.67,182930,49.931246068126,49.968452659831,49.5405768552234,49.9219444201998,196664.076570452,0.0,1.0
2023-02-07,53.96,54.025,53.395,53.74,281333,50.1916922100611,50.2521529215817,49.6661491022278,49.9870559556835,302455.008220603,0.0,1.0
2023-02-08,53.91,54.115,53.695,54.09,280658,50.1451839704298,50.335867752918,49.9451985400154,50.3126136331024,301729.330356474,0.0,1.0
2023-02-09,54.05,54.5952,53.88,54.57,220554,50.2754070413974,50.7825328863367,50.1172790266511,50.7590927335625,237112.823177824,0.0,1.0
2023-02-10,53.6,53.77,53.4,53.77,176403,49.856832884716,50.0149608994623,49.6707999261909,50.0149608994623,189647.040393907,0.0,1.0
2023-02-13,54.0,54.08,53.62,53.83,249193,50.2288988017661,50.3033119851761,49.8754361805685,50.0707707870198,267901.991104907,0.0,1.0
2023-02-14,53.83,54.16,53.5,53.72,177493,50.0707707870198,50.3777251685861,49.7638164054534,49.968452659831,190818.875759685,0.0,1.0
2023-02-15,53.4,53.4,52.97,53.08,178205,49.6707999261909,49.6707999261909,49.270829065362,49.3731471925508,191584.331521551,0.0,1.0
2023-02-16,53.42,53.6833,53.03,53.09,290264,49.6894032220434,49.9343156119417,49.3266389529196,49.3824488404771,312056.532671763,0.0,1.0
2023-02-17,53.08,53.1,52.79,53.01,207217,49.3731471925508,49.3917504884033,49.1033994026895,49.308035657067,222774.503660959,0.0,1.0
2023-02-21,52.57,53.13,52.5401,52.86,168926,48.8987631483119,49.4196554321821,48.8709512210124,49.1685109381733,181608.679815996,0.0,1.0
2023-02-22,52.37,52.56,52.2,52.41,233451,48.7127301897869,48.8894615003857,48.5546021750406,48.7499367814919,250978.108235109,0.0,1.0
2023-02-23,52.77,53.14,52.42,53.12,176279,49.084796106837,49.4289570801083,48.7592384294181,49.4103537842558,189513.730682571,0.0,1.0
2023-02-24,51.64,51.75,51.405,51.7,429029,48.0337098911704,48.1360280183592,47.8151211649034,48.0895197787279,461239.775361856,0.0,1.0
2023-02-27,51.81,51.96,51.74,51.86,175875,48.1918379059167,48.3313626248105,48.1267263704329,48.238346145548,189079.399042411,0.0,1.0
2023-02-28,51.43,51.8045,51.43,51.59,167537,47.8383752847191,48.1867219995572,47.8383752847191,47.9872016515391,180115.396033367,0.0,1.0
2023-03-01,52.51,52.66,52.36,52.64,226986,48.8429532607544,48.9824779796482,48.7034285418606,48.9638746837957,244027.726914233,0.0,1.0
2023-03-02,52.77,52.85,52.2115,52.3,389608,49.084796106837,49.159209290247,48.5652990701558,48.6476186543031,418859.113018425,0.0,1.0
2023-03-03,53.27,53.31,52.86,52.95,250646,49.5498785031496,49.5870850948546,49.1685109381733,49.2522257695095,269464.079899839,0.0,1.0
2023-03-06,53.21,53.415,53.03,53.24,288694,49.4940686155921,49.6847523980803,49.3266389529196,49.5219735593709,310368.659713716,0.0,1.0
2023-03-07,52.36,52.97,52.23,52.97,222138,48.7034285418606,49.270829065362,48.5825071188193,49.270829065362,238815.747232313,0.0,1.0
2023-03-08,52.49,52.64,52.32,52.36,155078,48.8243499649019,48.9638746837957,48.6662219501556,48.7034285418606,166720.995279028,0.0,1.0
2023-03-09,51.45,52.17,51.4,52.08,287771,47.8569785805716,48.5266972312618,47.8104703409403,48.4429823999255,309376.362426914,0.0,1.0
2023-03-10,51.17,51.67,51.1,51.36,195056,47.5965324386365,48.0616148349492,47.5314209031527,47.7732637492353,209700.476245154,0.0,1.0
2023-03-13,51.19,51.45,50.79,51.02,233605,47.615135734489,47.8569785805716,47.2430698174389,47.4570077197427,251143.670295962,0.0,1.0
2023-03-14,51.12,51.2499,50.88,51.01,109687,47.5500241990052,47.6708526055673,47.3267846487752,47.4477060718164,117922.115381748,0.0,1.0
2023-03-15,50.27,50.34,49.83,50.13,220086,46.7593841252737,46.8244956607575,46.3501116165186,46.6291610543062,236609.686525362,0.0,1.0
2023-03-16,51.03,51.05,50.09,50.19,342610,47.466309367669,47.4849126635215,46.5919544626012,46.6849709418637,368332.582265361,0.0,1.0
2023-03-17,50.76,51.1,50.65,51.03,284373,47.2151648736601,47.5314209031527,47.1128467464713,47.466309367669,305723.246304975,0.0,1.0
2023-03-20,50.9,50.96,50.53,50.64,143012,47.3453879446277,47.4011978321852,47.0012269713563,47.1035450985451,153749.100303359,0.0,1.0
2023-03-21,51.31,51.39,51.04,51.24,150990,47.726755509604,47.8011686930141,47.4756110155952,47.6616439741203,162326.075118201,0.0,1.0
2023-03-22,51.47,52.22,51.45,51.66,136828,47.8755818764241,48.5732054708931,47.8569785805716,48.0523131870229,147100.815989623,0.0,1.0
2023-03-23,52.04,52.5999,51.755,51.96,207743,48.4057758082205,48.9265750756114,48.1406788423223,48.3313626248105,223339.994855821,0.0,1.0
2023-03-24,51.8,51.84,51.46,51.57,203173,48.1825362579904,48.2197428496955,47.8662802284978,47.9685983556866,218426.886946091,0.0,1.0
2023-03-27,51.52,51.62,51.32,51.5,130425,47.9220901160554,48.0151065953179,47.7360571575303,47.9034868202029,140217.089524415,0.0,1.0
2023-03-28,52.19,52.19,51.9001,52.03,443904,48.5453005271143,48.5453005271143,48.2756457537322,48.3964741602943,477231.565330617,0.0,1.0
2023-03-29,52.39,52.47,52.11,52.22,482171,48.7313334856394,48.8057466690494,48.4708873437043,48.5732054708931,518371.587295967,0.0,1.0
2023-03-30,52.88,52.9474,52.68,52.88,333251,49.1871142340258,49.2498073410487,49.0010812755007,49.1871142340258,358270.924294427,0.0,1.0
2023-03-31,52.89,53.03,52.71,52.84,314436,49.196415881952,49.3266389529196,49.0289862192795,49.1499076423207,338043.32575579,0.0,1.0
2023-04-03,52.97,53.02,52.6701,52.77,407871,49.270829065362,49.3173373049933,48.9918726440537,49.084796106837,438493.268325954,0.0,1.0
2023-04-04,52.93,53.02,52.7,52.9,304856,49.233622473657,49.3173373049933,49.0196845713532,49.2057175298783,327744.075476749,0.0,1.0
2023-04-05,52.56,52.89,52.34,52.89,128271,48.8894615003857,49.196415881952,48.6848252460081,49.196415881952,137901.370829106,0.0,1.0
2023-04-06,52.66,52.8383,52.2801,52.43,165795,48.9824779796482,49.1483263621733,48.6291083749298,48.7685400773444,178242.609604756,0.0,1.0
2023-04-10,52.77,52.8,52.455,52.59,154712,49.084796106837,49.1127010506157,48.79179419716,48.9173664441644,166327.516614922,0.0,1.0
2023-04-11,53.33,53.513,53.28,53.31,173558,49.6056883907071,49.7759085477576,49.5591801510759,49.5870850948546,186588.442581394,0.0,1.0
2023-04-12,53.05,53.609,53.01,53.57,2084392,49.3452422487721,49.8652043678496,49.308035657067,49.8289279409372,2240884.64380275,0.0,1.0
2023-04-13,53.84,53.9,53.6,53.6,151821,50.080072434946,50.1358823225036,49.856832884716,49.856832884716,163219.465199817,0.0,1.0
2023-04-14,53.57,53.82,53.345,53.65,203275,49.8289279409372,50.0614691390935,49.6196408625965,49.9033411243472,218536.544934448,0.0,1.0
2023-04-17,53.72,53.7495,53.4843,53.64,266993,49.968452659831,49.9958925212135,49.7492128182092,49.894039476421,287038.385151559,0.0,1.0
2023-04-18,53.7,53.8699,53.55,53.73,231329,49.9498493639785,50.1078843622455,49.8103246450847,49.9777543077573,248696.792045952,0.0,1.0
2023-04-19,53.19,53.267,53.0004,53.11,267310,49.4754653197396,49.5470880087718,49.2991060750578,49.4010521363296,287379.18497812,0.0,1.0
2023-04-20,53.11,53.41,52.98,53.11,234110,49.4010521363296,49.6801015741172,49.2801307132883,49.4010521363296,251686.584846162,0.0,1.0
2023-04-21,52.6,52.69,52.3099,52.66,461207,48.9266680920907,49.010382923427,48.6568272857501,48.9824779796482,495833.645453607,0.0,1.0
2023-04-24,52.46,52.52,52.2836,52.35,194458,48.7964450211231,48.8522549086807,48.632363951704,48.6941268939344,209057.579411452,0.0,1.0
2023-04-25,51.46,51.8,51.37,51.8,530776,47.8662802284978,48.1825362579904,47.7825653971616,48.1825362579904,570625.768904817,0.0,1.0
2023-04-26,51.765,52.06,51.7,52.06,479631,48.1499804902486,48.424379104073,48.0895197787279,48.424379104073,515640.888370209,0.0,1.0
2023-04-27,52.42,52.5299,51.98,52.05,213655,48.7592384294181,48.8614635401276,48.349965920663,48.4150774561468,229695.857867271,0.0,1.0
2023-04-28,52.78,52.78,52.4275,52.44,345221,49.0940977547632,49.0940977547632,48.7662146653628,48.7778417252706,371139.611751643,0.0,1.0
2023-05-01,52.61,52.95,52.53,52.61,405410,48.9359697400169,49.2522257695095,48.8615565566069,48.9359697400169,435847.500587257,0.0,1.0
2023-05-02,52.31,52.46,51.9122,52.46,194613,48.6569203022293,48.7964450211231,48.286900747723,48.7964450211231,209224.216550622,0.0,1.0
2023-05-03,52.12,52.425,52.07,52.19,178770,48.4801889916305,48.7638892533812,48.4336807519993,48.5453005271143,192191.750770785,0.0,1.0
2023-05-04,52.54,52.68,52.41,52.53,198229,48.8708582045332,49.0010812755007,48.7499367814919,48.8615565566069,213111.699745717,0.0,1.0
2023-05-05,53.16,53.26,52.6103,52.76,236930,49.4475603759608,49.5405768552234,48.9362487894547,49.0754944589107,254718.305700744,0.0,1.0
2023-05-08,53.27,53.38,53.19,53.38,147755,49.5498785031496,49.6521966303384,49.4754653197396,49.6521966303384,158848.19676197,0.0,1.0
2023-05-09,52.84,52.89,52.64,52.66,277684,49.1499076423207,49.196415881952,48.9638746837957,48.9824779796482,298532.04744104,0.0,1.0
2023-05-10,52.92,52.96,52.6149,52.87,142877,49.2243208257308,49.2615274174358,48.9405275475008,49.1778125860995,153603.964730533,0.0,1.0
2023-05-11,52.61,52.63,52.19,52.4,266217,48.9359697400169,48.9545730358694,48.5453005271143,48.7406351335656,286204.12437739,0.0,1.0
2023-05-12,52.08,52.28,51.96,52.23,159596,48.4429823999255,48.6290153584506,48.3313626248105,48.5825071188193,171578.199116262,0.0,1.0
2023-05-15,52.95,53.0,52.4127,52.56,202309,49.2522257695095,49.2987340091408,48.752448226432,48.8894615003857,217498.019280006,0.0,1.0
2023-05-16,52.49,52.73,52.46,52.59,191990,48.8243499649019,49.047589515132,48.7964450211231,48.9173664441644,206404.286124534,0.0,1.0
2023-05-17,52.72,52.8184,52.36,52.49,551071,49.0382878672057,49.1298160828,48.7034285418606,48.8243499649019,592444.483352952,0.0,1.0
2023-05-18,52.61,52.61,52.31,52.57,586399,48.9359697400169,48.9359697400169,48.6569203022293,48.8987631483119,630424.85014397,0.0,1.0
2023-05-19,52.62,52.7,52.4747,52.7,321908,48.9452713879432,49.0196845713532,48.8101184435747,49.0196845713532,346076.310942114,0.0,1.0
2023-05-22,52.95,53.19,52.94,53.0,310762,49.2522257695095,49.4754653197396,49.2429241215833,49.2987340091408,334093.488018295,0.0,1.0
2023-05-23,52.26,52.72,52.25,52.54,185851,48.6104120625981,49.0382878672057,48.6011104146718,48.8708582045332,199804.380335074,0.0,1.0
2023-05-24,51.95,52.25,51.92,52.25,134235,48.3220609768842,48.6011104146718,48.2941560331055,48.6011104146718,144313.137913052,0.0,1.0
2023-05-25,51.99,52.28,51.88,52.28,308378,48.3592675685892,48.6290153584506,48.2569494414005,48.6290153584506,331530.501310025,0.0,1.0
2023-05-26,52.72,52.7999,52.18,52.18,200281,49.0382878672057,49.1126080341365,48.535998879188,48.535998879188,215317.760452669,0.0,1.0
2023-05-30,52.21,52.66,52.0248,52.66,340552,48.5639038229668,48.9824779796482,48.3916373033726,48.9824779796482,366120.071088507,0.0,1.0
2023-05-31,51.86,51.87,51.4178,51.86,294359,48.238346145548,48.2476477934742,47.827027274249,48.238346145548,316458.97838081,0.0,1.0
2023-06-01,52.6,52.71,51.93,51.93,255750,48.9266680920907,49.0289862192795,48.3034576810317,48.3034576810317,274951.279630968,0.0,1.0
2023-06-02,53.55,53.67,53.4,53.47,180534,49.8103246450847,49.9219444201998,49.6707999261909,49.7359114616747,194088.188922374,0.0,1.0
2023-06-05,53.52,53.52,53.2663,53.48,197021,49.782419701306,49.782419701306,49.5464368934169,49.7452131096009,211813.005138506,0.0,1.0
2023-06-06,53.99,54.079,53.36,53.4,219643,50.2195971538398,50.3023818203835,49.6335933344859,49.6707999261909,236133.42683083,0.0,1.0
2023-06-07,53.94,54.38,53.827,54.12,212481,50.1730889142086,50.5823614229637,50.0679802926419,50.3405185768811,228433.715922846,0.0,1.0
2023-06-08,54.31,54.37,54.0,54.0,223189,50.5172498874799,50.5730597750374,50.2288988017661,50.2288988017661,239945.654543719,0.0,1.0
2023-06-09,54.6,54.7897,54.5031,54.55,370286,50.7869976773413,50.9634499385023,50.6968647089359,50.74048943771,398086.449772953,0.0,1.0
2023-06-12,54.65,54.78,54.49,54.58,178521,50.8335059169725,50.9544273400138,50.6846795501525,50.7683943814888,191924.056269795,0.0,1.0
2023-06-13,55.11,55.35,55.0171,55.24,205612,51.2613817215802,51.4846212718102,51.1749694123453,51.3823031446215,221049.002961809,0.0,1.0
2023-06-14,55.5,55.62,55.11,55.19,169619,51.624145990704,51.7357657658191,51.2613817215802,51.3357949049902,182353.709089835,0.0,1.0
2023-06-15,55.92,56.0099,55.6409,55.67,229272,52.0148152036067,52.0984370184637,51.7552062099849,51.7822740054503,246485.355947415,0.0,1.0
2023-06-16,55.78,56.1,55.6214,56.1,261220,51.8845921326391,52.1822448662792,51.7370679965288,52.1822448662792,280831.958026204,0.0,1.0
2023-06-20,54.23,54.6394,54.1259,54.54,223743,50.9840065804193,51.3689015148472,50.8861375948943,51.2754512059021,237988.022201848,0.5818,1.0
2023-06-21,54.14,54.24,53.9699,54.08,314034,50.899393624634,50.993408019951,50.7394751381998,50.8429849874438,334027.569864242,0.0,1.0
2023-06-22,53.95,53.985,53.73,53.9,341128,50.7207662735317,50.7536713118926,50.5139346038342,50.6737590758732,362846.56073116,0.0,1.0
2023-06-23,53.1,53.14,52.94,53.14,258416,49.921643913337,49.9592496714638,49.7712208808298,49.9592496714638,274868.544469828,0.0,1.0
2023-06-26,53.33,53.5599,53.29,53.355,238944,50.1378770225662,50.3540161174,50.1002712644393,50.1613806213954,254156.822680479,0.0,1.0
2023-06-27,53.88,53.92,53.59,53.75,165636,50.6549561968098,50.6925619549366,50.3823144503904,50.5327374828976,176181.529904512,0.0,1.0
2023-06-28,53.52,53.57,53.29,53.41,211087,50.3165043736685,50.363511571327,50.1002712644393,50.2130885388198,224526.253972287,0.0,1.0
2023-06-29,53.29,53.31,53.1256,53.21,198870,50.1002712644393,50.1190741435028,49.9457115985382,50.0250597481857,211531.435509855,0.0,1.0
2023-06-30,53.81,53.91,53.6217,53.74,233408,50.5891461200878,50.6831605154049,50.4121170137059,50.5233360433659,248268.362746942,0.0,1.0
2023-07-03,54.51,54.59,54.3212,54.41,119197,51.247246887307,51.3224584035606,51.0697477089484,51.15323249199,126785.902943974,0.0,1.0
2023-07-05,54.08,54.17,53.9884,54.15,1715473,50.8429849874438,50.9275979432291,50.7568678013334,50.9087950641657,1824691.84023934,0.0,1.0
2023-07-06,53.04,53.36,52.8298,53.31,212381,49.8652352761468,50.1660813411613,49.6676170171904,50.1190741435028,225902.638935076,0.0,1.0
2023-07-07,53.56,53.86,53.11,53.14,401607,50.3541101317953,50.6361533177463,49.9310453528687,49.9592496714638,427176.070904643,0.0,1.0
2023-07-10,53.53,53.5991,53.19,53.28,1853535,50.3259058132002,50.3908697603642,50.0062568691223,50.0908698249076,1971543.81916709,0.0,1.0
2023-07-11,54.13,54.17,53.74,53.9,165860,50.8899921851023,50.9275979432291,50.5233360433659,50.6737590758732,176419.791289106,0.0,1.0
2023-07-12,55.24,55.31,54.89,54.89,250182,51.9335519731212,51.9993620498431,51.6045015895116,51.6045015895116,266110.311252208,0.0,1.0
2023-07-13,55.79,55.86,55.38,55.43,283135,52.4506311473648,52.5164412240867,52.065172126565,52.1121793242235,301161.326459913,0.0,1.0
2023-07-14,55.63,55.816,55.49,55.75,208744,52.3002081148576,52.4750748901472,52.1685879614138,52.413025389238,222034.08243611,0.0,1.0
2023-07-17,55.82,55.82,55.2689,55.68,174796,52.4788354659599,52.4788354659599,51.9607221333678,52.3472153125161,185924.718667374,0.0,1.0
2023-07-18,55.48,55.61,55.3133,55.51,175779,52.1591865218821,52.2814052357942,52.0024645248886,52.1873908404772,186970.303225659,0.0,1.0
2023-07-19,55.41,55.73,55.27,55.59,208859,52.0933764451601,52.3942225101746,51.9617562917163,52.2626023567308,222156.404129094,0.0,1.0
2023-07-20,55.03,55.2152,54.8658,55.18,266238,51.7361217429555,51.9102364030826,51.5817501058449,51.877143335931,283188.546926499,0.0,1.0
2023-07-21,55.02,55.22,54.94,55.22,161791,51.7267203034238,51.9147490940578,51.6515087871702,51.9147490940578,172091.730691281,0.0,1.0
2023-07-24,55.71,55.8499,55.15,55.17,189411,52.3754196311112,52.5069457701597,51.8489390173359,51.8677418963993,201470.210345236,0.0,1.0
2023-07-25,56.2,56.33,56.09,56.27,152123,52.8360901681646,52.9583088820767,52.7326743333159,52.9019002448865,161808.199145501,0.0,1.0
2023-07-26,56.37,56.49,55.84,55.84,158123,52.9959146402035,53.1087319145839,52.4976383450233,52.4976383450233,168190.200518554,0.0,1.0
2023-07-27,55.82,56.55,55.71,56.55,308280,52.4788354659599,53.1651405517742,52.3754196311112,53.1651405517742,327907.230547484,0.0,1.0
2023-07-28,57.13,57.18,56.79,56.89,183189,53.7104240446129,53.7574312422714,53.390775100535,53.484789495852,194852.07492138,0.0,1.0
2023-07-31,57.3,57.31,56.9362,56.95,457140,53.8702485166518,53.8796499561835,53.5282241464885,53.5411981330422,486244.684612939,0.0,1.0
2023-08-01,56.41,56.715,56.3637,56.67,385003,53.0335203983303,53.3202643040472,52.9899917332986,53.2779578261546,409514.945771614,0.0,1.0
2023-08-02,55.09,55.79,54.9201,55.79,252257,51.7925303801457,52.4506311473648,51.6327999225021,52.4506311473648,268317.420060389,0.0,1.0
2023-08-03,55.26,55.48,55.1,55.13,279760,51.9523548521846,52.1591865218821,51.8019318196774,51.8301361382725,297571.45068757,0.0,1.0
2023-08-04,55.34,55.87,55.329,55.52,202391,52.0275663684382,52.5258426636184,52.0172247849534,52.1967922800089,215276.606648942,0.0,1.0
2023-08-07,55.37,55.54,55.11,55.54,204562,52.0557706870333,52.2155951590723,51.8113332592091,52.2155951590723,217585.827479092,0.0,1.0
2023-08-08,54.78,54.8,54.36,54.59,209150,51.5010857546629,51.5198886337263,51.1062252943314,51.3224584035606,222465.931195687,0.0,1.0
2023-08-09,54.88,55.06,54.65,54.99,428228,51.5951001499799,51.7643260615506,51.3788670407508,51.6985159848287,455491.947329986,0.0,1.0
2023-08-10,54.85,55.48,54.73,55.15,213987,51.5668958313848,52.1591865218821,51.4540785570044,51.8489390173359,227610.887969263,0.0,1.0
2023-08-11,54.16,54.3567,54.0,54.24,283483,50.9181965036974,51.103122819286,50.7677734711902,50.993408019951,301531.48253955,0.0,1.0
2023-08-14,53.66,53.8299,53.3166,53.45,203760,50.4481245271123,50.6078549847559,50.1252790935937,50.2506942969466,216732.766628894,0.0,1.0
2023-08-15,53.3,53.67,53.192,53.67,203019,50.109672703971,50.457525966644,50.0081371570287,50.457525966644,215944.589459322,0.0,1.0
2023-08-16,52.9,53.27,52.87,53.05,534358,49.733615122703,50.0814683853759,49.7054108041079,49.8746367156785,568378.914950345,0.0,1.0
2023-08-17,53.0,53.54,52.96,53.45,598411,49.82762951802,50.3353072527319,49.7900237598932,50.2506942969466,636509.970608377,0.0,1.0
2023-08-18,52.66,52.74,52.3406,52.45,206647,49.5079805739421,49.5831920901957,49.2076985952996,49.3105503437764,219803.572956228,0.0,1.0
2023-08-21,52.83,52.87,52.48,52.61,286767,49.6678050459811,49.7054108041079,49.3387546623715,49.4609733762836,305024.564624401,0.0,1.0
2023-08-22,52.81,53.05,52.6901,53.05,221968,49.6490021669177,49.8746367156785,49.5362789069326,49.8746367156785,236100.01346232,0.0,1.0
2023-08-23,53.65,53.7799,53.13,53.13,237043,50.4387230875806,50.5608477870974,49.9498482319321,49.9498482319321,252134.791912116,0.0,1.0
2023-08-24,53.4,53.85,53.3301,53.76,210864,50.2036870992881,50.6267518782146,50.1379710369615,50.5421389224293,224289.056254589,0.0,1.0
2023-08-25,53.51,53.61,53.0443,53.52,809794,50.3071029341368,50.4011173294538,49.8692778951454,50.3165043736685,861351.069981735,0.0,1.0
2023-08-28,54.03,54.07,53.77,53.83,145691,50.7959777897853,50.8335835479121,50.551540361961,50.6079489991512,154966.693673587,0.0,1.0
2023-08-29,54.78,54.84,54.0744,54.2,358536,51.5010857546629,51.5574943918531,50.837720181306,50.9558022618242,381362.874048179,0.0,1.0
2023-08-30,54.59,54.7382,54.5,54.52,193233,51.3224584035606,51.4617877374204,51.2378454477753,51.2566483268387,205535.545219871,0.0,1.0
2023-08-31,54.08,54.4,54.03,54.31,250602,50.8429849874438,51.1438310524583,50.7959777897853,51.0592180966729,266557.051348322,0.0,1.0
2023-09-01,54.66,54.909,54.53,54.72,146239,51.3882684802825,51.6223643246219,51.2660497663704,51.4446771174727,155549.583132326,0.0,1.0
2023-09-05,54.37,54.5696,54.355,54.47,143265,51.1156267338631,51.3032794669159,51.1015245745656,51.2096411291802,152386.237785083,0.0,1.0
2023-09-06,54.13,54.5343,54.02,54.23,165121,50.8899921851023,51.270092385369,50.7865763502536,50.9840065804193,175633.741453325,0.0,1.0
2023-09-07,53.56,53.66,53.43,53.63,221304,50.3541101317953,50.4481245271123,50.2318914178832,50.4199202085172,235393.738643702,0.0,1.0
2023-09-08,53.75,53.8661,53.64,53.75,237316,50.5327374828976,50.6418881958607,50.4293216480489,50.5327374828976,252425.172974591,0.0,1.0
2023-09-11,54.25,54.259,54.04,54.24,211040,51.0028094594827,51.0112707550613,50.805379229317,50.993408019951,224476.261628199,0.0,1.0
2023-09-12,53.93,54.0577,53.72,53.72,145747,50.7019633944683,50.8220197772881,50.5045331643025,50.5045331643025,155026.259019736,0.0,1.0
2023-09-13,53.95,54.14,53.84,53.84,138831,50.7207662735317,50.899393624634,50.6173504386829,50.6173504386829,147669.938770396,0.0,1.0
2023-09-14,54.45,54.5199,54.21,54.3,133844,51.1908382501168,51.2565543124434,50.9652037013559,51.0498166571412,142365.431962493,0.0,1.0
2023-09-15,54.25,54.51,54.16,54.51,203631,51.0028094594827,51.247246887307,50.9181965036974,51.247246887307,216595.553599373,0.0,1.0
2023-09-18,54.16,54.19,53.95,54.05,277942,50.9181965036974,50.9464008222925,50.7207662735317,50.8147806688487,295637.704271535,0.0,1.0
2023-09-19,53.9,54.03,53.77,53.97,188588,50.6737590758732,50.7959777897853,50.551540361961,50.7395691525951,200594.812490232,0.0,1.0
2023-09-20,53.76,54.28,53.75,54.08,191189,50.5421389224293,51.0310137780778,50.5327374828976,50.8429849874438,203361.410085451,0.0,1.0
2023-09-21,52.82,53.055,52.82,53.02,183653,49.6584036064494,49.8793374354443,49.6584036064494,49.8464323970834,195345.616360896,0.0,1.0
2023-09-22,53.41,53.71,53.36,53.65,261231,50.2130885388198,50.4951317247708,50.1660813411613,50.4387230875806,277862.766780686,0.0,1.0
2023-09-25,53.19,53.29,53.01,53.01,232577,50.0062568691223,50.1002712644393,49.8370309575517,49.8370309575517,247384.455556774,0.0,1.0
2023-09-26,52.44,52.7951,52.38,52.7,319108,49.3011489042447,49.6349940220154,49.2447402670545,49.5455863320689,339424.615692054,0.0,1.0
2023-09-27,52.51,52.72,52.2269,52.52,354796,49.3669589809666,49.5643892111323,49.1008042278241,49.3763604204983,377384.759858976,0.0,1.0
2023-09-28,52.74,52.81,52.28,52.39,233049,49.5831920901957,49.6490021669177,49.1507258717375,49.2541417065862,247886.506331454,0.0,1.0
2023-09-29,52.79,53.37,52.64,53.37,319077,49.6301992878542,50.175482780693,49.4891776948787,50.175482780693,339391.642018294,0.0,1.0
2023-10-02,52.52,52.74,52.34,52.61,194262,49.3763604204983,49.5831920901957,49.2071345089277,49.4609733762836,206630.05845535,0.0,1.0
2023-10-03,51.76,52.184,51.68,52.08,340190,48.661851016089,49.0604720522331,48.5866394998353,48.9626970811034,361848.841183173,0.0,1.0
2023-10-04,51.66,51.78,51.42,51.69,365743,48.5678366207719,48.6806538951524,48.3422020720111,48.596040939367,389028.721364112,0.0,1.0
2023-10-05,51.83,51.9,51.465,51.85,561750,48.7276610928109,48.7934711695328,48.3845085499037,48.7464639718743,597514.878552125,0.0,1.0
2023-10-06,52.57,52.7,51.7201,51.77,269416,49.4233676181568,49.5455863320689,48.6243392723575,48.6712524556207,286568.880320426,0.0,1.0
2023-10-09,52.33,52.43,51.8821,51.9,207637,49.197733069396,49.291747464713,48.776642592771,48.7934711695328,220856.603182781,0.0,1.0
2023-10-10,53.19,53.2499,52.7,52.7,378634,50.0062568691223,50.0625714919172,49.5455863320689,49.5455863320689,402740.451314117,0.0,1.0
2023-10-11,53.45,53.55,53.1988,53.5,669123,50.2506942969466,50.3447086922636,50.0145301359102,50.2977014946051,711723.984123602,0.0,1.0
2023-10-12,52.98,53.5786,52.8194,53.57,314183,49.8088266389566,50.3715968093243,49.6578395200775,50.363511571327,334186.056231673,0.0,1.0
2023-10-13,52.79,53.1,52.67,52.97,2241720,49.6301992878542,49.921643913337,49.5173820134738,49.7994251994249,2384443.35300022,0.0,1.0
2023-10-16,53.13,53.259,52.71,52.78,307342,49.9498482319321,50.0711268018911,49.5549877716006,49.6207978483225,326909.510999497,0.0,1.0
2023-10-17,53.0,53.2185,52.67,52.67,286469,49.82762951802,50.0330509717877,49.5173820134738,49.5173820134738,304707.591889539,0.0,1.0
2023-10-18,52.12,52.54,52.114,52.46,199107,49.0003028392302,49.3951632995617,48.9946619755112,49.3199517833081,211783.524564091,0.0,1.0
2023-10-19,51.99,52.36,51.92,52.09,298192,48.8780841253181,49.2259373879911,48.8122740485962,48.9720985206351,317176.95890559,0.0,1.0
2023-10-20,51.35,51.665,51.33,51.62,323545,48.2763919952892,48.5725373405378,48.2575891162258,48.5302308626451,344144.105707427,0.0,1.0
2023-10-23,51.28,51.57,50.77,50.96,335079,48.2105819185673,48.4832236649866,47.7311085024505,47.9097358535528,356412.439680227,0.0,1.0
2023-10-24,51.99,52.0934,51.63,51.63,477919,48.8780841253181,48.9752950100759,48.5396323021768,48.5396323021768,508346.619034718,0.0,1.0
2023-10-25,51.31,51.59,51.22,51.46,288246,48.2387862371624,48.50202654405,48.1541732813771,48.3798078301379,306597.727962859,0.0,1.0
2023-10-26,51.05,51.13,50.75,50.91,374983,47.9943488093381,48.0695603255917,47.7123056233871,47.8627286558943,398857.003478614,0.0,1.0
2023-10-27,51.0,51.45,50.925,51.45,362897,47.9473416116796,48.3704063906062,47.8768308151918,48.3704063906062,386001.525379494,0.0,1.0
2023-10-30,51.45,51.72,51.2475,51.72,843206,48.3704063906062,48.6242452579621,48.1800272400892,48.6242452579621,896890.308294478,0.0,1.0
2023-10-31,51.03,51.045,50.65,50.93,749874,47.9755459302747,47.9896480895723,47.61829122807,47.8815315349577,797616.149602842,0.0,1.0
2023-11-01,51.49,51.5,50.886,50.89,439254,48.408012148733,48.4174135882647,47.8401652010182,47.8439257768309,467219.938519867,0.0,1.0
2023-11-02,52.4,52.4499,52.1,52.15,335878,49.2635431461179,49.3104563293811,48.9814999601668,49.0285071578253,357262.309529739,0.0,1.0
2023-11-03,53.39,53.539,52.98,52.98,422930,50.1942856597564,50.3343671087787,49.8088266389566,49.8088266389566,449856.640117579,0.0,1.0
2023-11-06,53.8,54.0,53.687,54.0,433317,50.5797446805561,50.7677734711902,50.4735084138479,50.7677734711902,460904.948161231,0.0,1.0
2023-11-07,53.58,53.62,53.16,53.35,303442,50.3729130108587,50.4105187689855,49.9780525505272,50.1566799016296,322761.210107012,0.0,1.0
2023-11-08,53.27,53.5,53.1441,53.49,333086,50.0814683853759,50.2977014946051,49.9631042616718,50.2883000550734,354292.551557478,0.0,1.0
2023-11-09,52.73,53.4099,52.68,53.33,314403,49.573790650664,50.2129945244245,49.5267834530055,50.1378770225662,334420.062948685,0.0,1.0
2023-11-10,53.28,53.3,52.77,52.91,214010,50.0908698249076,50.109672703971,49.6113964087908,49.7430165622347,227635.35230786,0.0,1.0
2023-11-13,53.27,53.51,53.0215,53.12,307408,50.0814683853759,50.3071029341368,49.8478426130131,49.9404467924004,326979.713014601,0.0,1.0
2023-11-14,54.79,54.8086,54.115,54.12,323995,51.5104871941946,51.5279738717236,50.8758900258048,50.8805907455706,344622.755810407,0.0,1.0
2023-11-15,55.05,55.3,54.8929,55.04,337337,51.7549246220189,51.9899606103114,51.6072280069758,51.7455231824872,358814.199530286,0.0,1.0
2023-11-16,54.57,54.795,54.3521,54.53,489462,51.3036555244972,51.5151879139605,51.0987981571014,51.2660497663704,520624.526009578,0.0,1.0
2023-11-17,54.79,54.83,54.605,54.63,250430,51.5104871941946,51.5480929523214,51.3365605628581,51.3600641616874,266374.100642294,0.0,1.0
2023-11-20,55.45,55.52,55.0025,55.12,265294,52.130982203287,52.1967922800089,51.7102677842433,51.8207346987408,282184.445377138,0.0,1.0
2023-11-21,55.08,55.31,54.9154,55.25,213797,51.783128940614,51.9993620498431,51.6283812459222,51.9429534126529,227408.791259116,0.0,1.0
2023-11-22,54.91,55.08,54.75,55.0,272396,51.623304468575,51.783128940614,51.4728814360678,51.7079174243604,289738.607669043,0.0,1.0
2023-11-24,55.03,55.0775,54.77,54.77,55911,51.7361217429555,51.7807785807311,51.4916843151312,51.4916843151312,59470.6797947981,0.0,1.0
2023-11-27,54.84,54.9185,54.69,54.77,240858,51.5574943918531,51.631295692177,51.4164727988776,51.4916843151312,256192.681118483,0.0,1.0
2023-11-28,55.53,55.53,55.09,55.12,236839,52.2061937195406,52.2061937195406,51.7925303801457,51.8207346987408,251917.803865432,0.0,1.0
2023-11-29,55.08,55.4,55.04,55.18,278987,51.783128940614,52.0839750056284,51.7455231824872,51.877143335931,296749.236177342,0.0,1.0
2023-11-30,55.17,55.185,54.8,55.16,259167,51.8677418963993,51.8818440556969,51.5198886337263,51.8583404568676,275667.358308355,0.0,1.0
2023-12-01,55.56,55.56,54.735,54.86,187321,52.2343980381357,52.2343980381357,51.4587792767703,51.5762972709165,199247.146533623,0.0,1.0
2023-12-04,54.9,55.12,54.73,55.07,309946,51.6139030290433,51.8207346987408,51.4540785570044,51.7737275010823,329679.299595402,0.0,1.0
2023-12-05,54.6,54.67,54.34,54.46,297150,51.3318598430923,51.3976699198142,51.087422415268,51.2002396896485,316068.61800047,0.0,1.0
2023-12-06,54.62,55.0284,54.601,54.97,317784,51.3506627221557,51.7346175126304,51.3327999870455,51.6797131057653,338016.320722401,0.0,1.0
2023-12-07,54.84,54.85,54.565,54.73,262290,51.5574943918531,51.5668958313848,51.2989548047313,51.4540785570044,278989.19002303,0.0,1.0
2023-12-08,54.56,54.76,54.36,54.48,259262,51.2942540849655,51.4822828755995,51.1062252943314,51.2190425687119,275768.406663429,0.0,1.0
2023-12-11,54.86,54.909,54.53,54.53,245843,51.5762972709165,51.6223643246219,51.2660497663704,51.2660497663704,261495.060592595,0.0,1.0
2023-12-12,54.93,54.93,54.45,54.71,277123,51.6421073476385,51.6421073476385,51.1908382501168,51.435275677941,294766.561084113,0.0,1.0
2023-12-13,55.53,55.66,54.4295,54.68,304042,52.2061937195406,52.3284124334527,51.1715652990768,51.4070713593459,323399.410244317,0.0,1.0
2023-12-14,56.35,56.45,55.94,55.94,480796,52.9771117611401,53.0711261564571,52.5916527403403,52.5916527403403,511406.788693098,0.0,1.0
2023-12-15,56.01,56.4147,56.01,56.35,277119,52.6574628170623,53.0379390749102,52.6574628170623,52.9771117611401,294762.306416531,0.0,1.0
2023-12-18,54.93,54.9795,54.6521,54.89,337818,52.7148115982056,52.7623153880129,52.4481186045202,52.6764246973513,352013.83021981,1.141,1.0
2023-12-19,55.32,55.3894,55.01,55.01,410028,53.0890838815353,53.1556851545176,52.7915853999143,52.7915853999143,427258.247865324,0.0,1.0
2023-12-20,54.26,55.02,54.23,55.02,598951,52.0718310088956,52.8011821251279,52.0430408332549,52.8011821251279,624120.193784775,0.0,1.0
2023-12-21,55.44,55.47,55.0583,55.27,545489,53.2042445840983,53.2330347597391,52.8379375826959,53.0411002554674,568411.60693857,0.0,1.0
2023-12-22,55.24,55.3592,55.01,55.1,409193,53.0123100798267,53.1267030443726,52.7915853999143,52.8779559268365,426388.159390957,0.0,1.0
2023-12-26,55.61,55.7419,55.47,55.49,294701,53.3673889127292,53.4939697182964,53.2330347597391,53.2522282101662,307084.962256624,0.0,1.0
2023-12-27,55.92,55.934,55.75,55.8,334955,53.6648873943502,53.6783228096493,53.5017430657194,53.5497266917873,349030.520875964,0.0,1.0
2023-12-28,56.32,56.56,56.29,56.41,226417,54.0487564028935,54.2790778080195,54.0199662272528,54.1351269298158,235931.523473819,0.0,1.0
2023-12-29,56.39,56.5516,56.23,56.32,175844,54.1159334793886,54.2710165588401,53.9623858759713,54.0487564028935,183233.338546709,0.0,1.0
2024-01-02,55.62,55.83,55.42,55.79,280016,53.3769856379428,53.578516867428,53.1850511336712,53.5401299665737,291782.867351148,0.0,1.0
2024-01-03,55.38,55.52,55.0846,55.12,324396,53.1466642328168,53.281018385807,52.8631769700076,52.8971493772637,338027.809258196,0.0,1.0
2024-01-04,55.19,55.48,55.15,55.32,338282,52.9643264537588,53.2426314849526,52.9259395529044,53.0890838815353,352497.328485804,0.0,1.0
2024-01-05,55.34,55.6507,55.19,55.32,345947,53.1082773319625,53.4064475843485,52.9643264537588,53.0890838815353,360484.428073852,0.0,1.0
2024-01-08,55.4,55.42,54.8391,54.91,274668,53.165857683244,53.1850511336712,52.6275773660142,52.6956181477785,286210.133026703,0.0,1.0
2024-01-09,54.68,54.79,54.55,54.75,272872,52.4748934678661,52.5804574452155,52.3501360400895,52.5420705443612,284338.661290221,0.0,1.0
2024-01-10,54.59,54.74,54.49,54.66,561529,52.3885229409439,52.5324738191476,52.292555688808,52.4557000174389,585125.641823405,0.0,1.0
2024-01-11,54.8,54.95,54.41,54.85,207890,52.5900541704291,52.7340050486328,52.2157818870994,52.638037796497,216625.979564133,0.0,1.0
2024-01-12,55.1,55.4499,55.03,55.28,214981,52.8779559268365,53.2137453420598,52.8107788503415,53.050696980681,224014.958452436,0.0,1.0
2024-01-16,53.83,54.4,53.74,54.32,335210,51.6591718247116,52.2061851618858,51.5728012977894,52.1294113601771,349296.236517836,0.0,1.0
2024-01-17,53.02,53.06,52.72,52.83,493049,50.8818370824115,50.9202239832658,50.593935326004,50.6994993033534,513767.966704103,0.0,1.0
2024-01-18,53.52,53.5688,53.2139,53.36,506227,51.3616733430906,51.4085053621329,51.0679175843028,51.2081257396733,527499.734267219,0.0,1.0
2024-01-19,54.08,54.129,53.45,53.67,298036,51.8990899550512,51.9461139085977,51.2944962665955,51.5056242212943,310560.106043464,0.0,1.0
2024-01-22,53.61,53.78,53.49,53.58,820674,51.4480438700128,51.6111881986437,51.3328831674498,51.4192536943721,855160.465403892,0.0,1.0
2024-01-23,53.92,53.9646,53.6196,53.67,409622,51.7455423516339,51.7883437460864,51.4572567262178,51.5056242212943,426835.186882578,0.0,1.0
2024-01-24,54.64,55.039,54.5101,54.81,420508,52.4365065670118,52.8194159030337,52.3118451064873,52.5996508956427,438178.639735217,0.0,1.0
2024-01-25,54.79,54.985,54.5649,54.94,813739,52.5804574452155,52.7675935868803,52.3644351606578,52.7244083234192,847934.041967087,0.0,1.0
2024-01-26,54.86,54.9293,54.65,54.65,646991,52.6476345217106,52.7141398274407,52.4461032922253,52.4461032922253,674178.936669285,0.0,1.0
2024-01-29,55.0,55.08,54.65,55.08,145033,52.7819886747007,52.8587624764094,52.4461032922253,52.8587624764094,151127.594853648,0.0,1.0
2024-01-30,54.65,54.67,54.43,54.52,357014,52.4461032922253,52.4652967426525,52.2349753375265,52.3213458644488,372016.486931114,0.0,1.0
2024-01-31,54.54,55.0363,54.33,54.65,304518,52.3405393148759,52.816824787226,52.1390080853907,52.4461032922253,317314.493457649,0.0,1.0
2024-02-01,55.17,55.195,54.75,54.89,427107,52.9451330033316,52.9691248163656,52.5420705443612,52.6764246973513,445054.943738025,0.0,1.0
2024-02-02,55.01,55.09,54.71,54.97,635859,52.7915853999143,52.8683592016229,52.5036836435068,52.75319849906,662579.146373899,0.0,1.0
2024-02-05,55.04,55.1836,54.6801,54.89,404633,52.820375575555,52.9581845496221,52.4749894351182,52.6764246973513,421636.538501004,0.0,1.0
2024-02-06,56.23,56.2836,55.6902,55.8,625724,53.9623858759713,54.0138243231161,53.4443546489421,53.5497266917873,652018.252137127,0.0,1.0
2024-02-07,56.26,56.3483,56.02,56.02,301366,53.991176051612,54.075915135248,53.7608546464861,53.7608546464861,314030.039719681,0.0,1.0
2024-02-08,56.01,56.12,55.88,56.06,389288,53.7512579212725,53.8568218986219,53.6265004934959,53.7992415473404,405646.708993035,0.0,1.0
2024-02-09,56.14,56.28,55.69,55.91,325507,53.876015349049,54.0103695020392,53.4441627144379,53.6552906691367,339185.49583906,0.0,1.0
2024-02-12,56.34,56.6482,56.12,56.12,222323,54.0679498533207,54.3637209244033,53.8568218986219,53.8568218986219,231665.484894111,0.0,1.0
2024-02-13,55.19,55.78,55.0,55.62,342904,52.9643264537588,53.5305332413601,52.7819886747007,53.3769856379428,357313.554747507,0.0,1.0
2024-02-14,56.06,56.1399,55.83,55.84,237909,53.7992415473404,53.8759193817969,53.578516867428,53.5881135926416,247906.441734202,0.0,1.0
2024-02-15,56.37,56.4099,56.1,56.21,210493,54.0967400289614,54.1350309625636,53.8376284481947,53.9431924255441,219338.363155481,0.0,1.0
2024-02-16,56.71,56.89,56.575,56.62,453120,54.4230286862232,54.5957697400677,54.2934728958399,54.336658159301,472161.065275385,0.0,1.0
2024-02-20,56.8,56.98,56.6074,56.98,234841,54.5093992131455,54.6821402669899,54.3245662855319,54.6821402669899,244709.517854733,0.0,1.0
2024-02-21,56.88,56.9999,56.6938,56.93,260550,54.5861730148541,54.701237750165,54.4074819913772,54.634156640922,271498.864666097,0.0,1.0
2024-02-22,57.56,57.6,57.2915,57.45,306598,55.2387503293777,55.277137230232,54.981078257393,55.1331863520283,319481.899477627,0.0,1.0
2024-02-23,57.5,57.6,57.3001,57.6,211184,55.1811699780962,55.277137230232,54.9893314410767,55.277137230232,220058.400443849,0.0,1.0
2024-02-26,57.29,57.379,57.1719,57.3,258913,54.979638748611,55.0650496030119,54.8663014238386,54.9892354738246,269793.074447488,0.0,1.0
2024-02-27,57.31,57.48,57.25,57.41,525104,54.9988321990381,55.161976527669,54.9412518477566,55.094799451174,547169.985920652,0.0,1.0
2024-02-28,56.6,56.97,56.4637,56.97,572822,54.3174647088738,54.6725435417763,54.1866613442127,54.6725435417763,596893.197680916,0.0,1.0
2024-02-29,56.79,57.08,56.6,57.01,248912,54.4998024879319,54.7781075191257,54.3174647088738,54.7109304426307,259371.811175465,0.0,1.0
2024-03-01,57.58,57.72,57.16,57.24,661974,55.2579437798048,55.392297932795,54.8548813208344,54.9316551225431,689791.554168009,0.0,1.0
2024-03-04,57.47,57.69,57.42,57.69,254965,55.1523798024554,55.3635077571542,55.1043961763875,55.3635077571542,265679.171098028,0.0,1.0
2024-03-05,56.96,57.3,56.8549,57.15,282820,54.6629468165628,54.9892354738246,54.562085234568,54.8452845956208,294704.697389619,0.0,1.0
2024-03-06,57.69,57.9587,57.6215,57.69,279211,55.3635077571542,55.6213717636432,55.2977701894412,55.3635077571542,290944.039540532,0.0,1.0
2024-03-07,58.09,58.2186,57.7,57.81,247975,55.7473767656975,55.8707906519442,55.3731044823678,55.4786684597172,258395.43644435,0.0,1.0
2024-03-08,57.96,58.41,57.8401,58.25,307732,55.622619337921,56.0544719725321,55.5075546026101,55.9009243691148,320663.552567366,0.0,1.0
2024-03-11,57.9,58.15,57.849,57.93,552541,55.5650389866395,55.804957116979,55.5160956880502,55.5938291622802,575759.946963997,0.0,1.0
2024-03-12,58.54,58.54,58.07,58.44,309772,56.1792294003087,56.1792294003087,55.7281833152704,56.0832621481729,322789.277702345,0.0,1.0
2024-03-13,58.05,58.2199,57.96,58.15,460175,55.7089898648432,55.872038226222,55.622619337921,55.804957116979,479512.531367188,0.0,1.0
2024-03-14,57.89,58.3,57.7,58.25,330751,55.5554422614259,55.9489079951827,55.3731044823678,55.9009243691148,344649.859862506,0.0,1.0
2024-03-15,57.5,57.69,57.42,57.69,278968,55.1811699780962,55.3635077571542,55.1043961763875,55.3635077571542,290690.828164159,0.0,1.0
2024-03-18,57.56,57.91,57.525,57.91,250119,55.2387503293777,55.574635711853,55.2051617911301,55.574635711853,260629.531880328,0.0,1.0
2024-03-19,57.3,57.41,57.0,57.28,241278,54.9892354738246,55.094799451174,54.7013337174171,54.9700420233974,251417.014273292,0.0,1.0
2024-03-20,58.01,58.08,57.35,57.5,290234,55.6706029639889,55.7377800404839,55.0372190998925,55.1811699780962,302430.249424294,0.0,1.0
2024-03-21,58.16,58.56,58.11,58.43,271851,55.8145538421926,56.1984228507359,55.7665702161247,56.0736654229593,283274.756700606,0.0,1.0
2024-03-22,57.69,57.9,57.6001,57.75,265289,55.3635077571542,55.5650389866395,55.2772331974841,55.4210881084357,276437.007516423,0.0,1.0
2024-03-25,57.75,57.8495,57.6771,57.74,252136,55.4210881084357,55.5165755243109,55.3511279816287,55.4114913832222,262731.290506432,0.0,1.0
2024-03-26,57.6,57.88,57.5596,57.84,473110,55.277137230232,55.5458455362123,55.2383664603691,55.507458635358,492991.087553932,0.0,1.0
2024-03-27,57.82,57.84,57.53,57.7,224549,55.4882651849308,55.507458635358,55.2099601537369,55.3731044823678,233985.026144338,0.0,1.0
2024-03-28,57.96,58.1082,57.87,57.87,260628,55.622619337921,55.7648428055862,55.5362488109987,55.5362488109987,271580.142391845,0.0,1.0
2024-04-01,58.21,58.63,58.0601,58.35,433233,55.8625374682605,56.265599927231,55.7186825573089,55.9968916212507,451438.371275713,0.0,1.0
2024-04-02,58.42,58.57,58.34,58.46,311219,56.0640686977457,56.2080195759495,55.9872948960371,56.1024555986001,324297.083717206,0.0,1.0
2024-04-03,58.65,58.759,58.22,58.26,440002,56.2847933776581,56.3893976824862,55.8721341934741,55.9105210943284,458491.819039769,0.0,1.0
2024-04-04,58.41,59.2899,58.35,59.18,212405,56.0544719725321,56.8988878240752,55.9968916212507,56.793419813978,221330.709458462,0.0,1.0
2024-04-05,58.47,58.61,58.2194,58.33,492458,56.1120523238136,56.2464064768038,55.8715583899613,55.9776981708235,513152.131628235,0.0,1.0
2024-04-08,58.97,59.09,58.8469,58.91,199023,56.5918885844927,56.7070492870557,56.4737528971135,56.5343082332112,207386.369381848,0.0,1.0
2024-04-09,59.4,59.4,59.01,59.33,310033,57.0045477686768,57.0045477686768,56.6302754853471,56.9373706921817,323061.245476967,0.0,1.0
2024-04-10,58.49,58.74,58.2701,58.57,263214,56.1312457742408,56.3711639045804,55.9202137867941,56.2080195759495,274274.811607069,0.0,1.0
2024-04-11,58.88,59.01,58.46,58.95,285621,56.5055180575705,56.6302754853471,56.1024555986001,56.5726951340656,297623.401361716,0.0,1.0
2024-04-12,57.55,58.26,57.47,58.13,297996,55.2291536041641,55.9105210943284,55.1523798024554,55.7857636665519,310518.425158465,0.0,1.0
2024-04-15,57.15,57.98,57.02,57.98,318834,54.8452845956208,55.6418127883481,54.7205271678443,55.6418127883481,332232.082199003,0.0,1.0
2024-04-16,56.42,56.66,56.24,56.57,270767,54.1447236550293,54.3750450601553,53.9719826011849,54.2886745332331,282145.204717118,0.0,1.0
2024-04-17,56.5,56.87,56.26,56.85,331937,54.221497456738,54.5765762896405,53.991176051612,54.5573828392134,345885.698102744,0.0,1.0
2024-04-18,56.67,57.03,56.5,56.75,395455,54.3846417853689,54.7301238930578,54.221497456738,54.4614155870775,412072.859437847,0.0,1.0
2024-04-19,56.55,56.63,56.3,56.47,224738,54.2694810828059,54.3462548845146,54.0295629524664,54.1927072810972,234181.968325961,0.0,1.0
2024-04-22,57.02,57.1299,56.4385,56.55,196960,54.7205271678443,54.8259951779415,54.1624775966745,54.2694810828059,205236.677737994,0.0,1.0
2024-04-23,57.54,57.5997,57.05,57.1,298356,55.2195568789505,55.2768493284756,54.749317343485,54.7973009695529,310893.553123461,0.0,1.0
2024-04-24,57.77,58.058,57.5474,57.97,398574,55.4402815588629,55.7166672450141,55.2266584556086,55.6322160631345,415322.926445691,0.0,1.0
2024-04-25,58.1,58.1683,57.3,57.41,232393,55.7569734909111,55.8225191241199,54.9892354738246,55.094799451174,242158.647692758,0.0,1.0
2024-04-26,58.7,58.7299,58.4701,58.65,156562,56.332777003726,56.3614712121146,56.1121482910658,56.2847933776581,163141.067932656,0.0,1.0
2024-04-29,59.26,59.26,58.8301,59.0,283861,56.8701936156866,56.8701936156866,56.4576303987547,56.6206787601335,295789.442421734,0.0,1.0
2024-04-30,58.43,58.9499,58.41,58.73,280878,56.0736654229593,56.5725991668134,56.0544719725321,56.3615671793668,292681.090422889,0.0,1.0
2024-05-01,58.48,59.0593,58.37,58.42,441703,56.1216490490272,56.67758734065,56.0160850716778,56.0640686977457,460264.298674377,0.0,1.0
2024-05-02,59.86,60.01,59.02,59.26,247287,57.4459971285015,57.5899480067053,56.6398722105607,56.8701936156866,257678.525222357,0.0,1.0
2024-05-03,60.37,60.4,59.97,60.24,349821,57.9354301143942,57.964220290035,57.5515611058509,57.8106726866177,364521.221786062,0.0,1.0
2024-05-06,60.43,60.4895,60.3101,60.45,226947,57.9930104656757,58.0501109806965,57.8779457303649,58.0122039161029,236483.795200064,0.0,1.0
2024-05-07,59.98,60.19,59.9013,60.19,259982,57.5611578310645,57.7626890605497,57.4856316036336,57.7626890605497,270906.996099102,0.0,1.0
2024-05-08,60.07,60.07,59.7,59.7,278529,57.6475283579868,57.6475283579868,57.2924495250842,57.2924495250842,290233.380451288,0.0,1.0
2024-05-09,60.2,60.22,59.8593,60.03,243273,57.7722857857633,57.7914792361905,57.4453253577366,57.6091414571324,253495.848412647,0.0,1.0
2024-05-10,60.45,60.78,60.37,60.7,219564,58.0122039161029,58.3288958481511,57.9354301143942,58.2521220464424,228790.545851264,0.0,1.0
2024-05-13,60.83,61.0539,60.7401,60.84,232777,58.376879474219,58.5917501517511,58.2906049145489,58.3864761994326,242558.784188754,0.0,1.0
2024-05-14,61.2,61.23,60.93,60.96,249861,58.7319583071215,58.7607484827623,58.4728467263548,58.5016369019955,260360.69017208,0.0,1.0
2024-05-15,61.95,61.95,61.395,61.58,495389,59.4517126981402,59.4517126981402,58.9190944487864,59.0966338652376,516206.298476579,0.0,1.0
2024-05-16,62.1,62.27,61.9075,61.94,421049,59.5956635763439,59.7588079049748,59.4109266159824,59.4421159729266,438742.373704837,0.0,1.0
2024-05-17,62.42,62.548,62.14,62.14,297610,59.9027587831785,60.0255968659124,59.6340504771982,59.6340504771982,310116.204618219,0.0,1.0
2024-05-20,62.37,62.4686,62.25,62.3,332339,59.8547751571106,59.9493988677165,59.7396144545476,59.7875980806155,346304.59099699,0.0,1.0
2024-05-21,61.99,62.108,61.85,62.01,253891,59.4900995989945,59.6033409565147,59.3557454460043,59.5092930494217,264560.039335789,0.0,1.0
2024-05-22,61.75,62.05,61.5901,62.05,172669,59.2597781938685,59.547679950276,59.1063265577033,59.547679950276,179924.918299867,0.0,1.0
2024-05-23,61.28,62.07,61.15,62.07,242072,58.8087321088302,59.5668734007031,58.6839746810536,59.5668734007031,252244.379840534,0.0,1.0
2024-05-24,61.6,61.74,61.34,61.34,153708,59.1158273156648,59.2501814686549,58.8663124601117,58.8663124601117,160167.136787935,0.0,1.0
2024-05-28,61.79,62.14,61.6201,62.14,230375,59.2981650947228,59.6340504771982,59.1351167333441,59.6340504771982,240055.847044529,0.0,1.0
2024-05-29,60.98,61.29,60.83,61.14,385588,58.5208303524227,58.8183288340437,58.376879474219,58.67437795584,401791.227130573,0.0,1.0
2024-05-30,60.81,60.9594,60.525,60.8,720308,58.3576860237918,58.5010610984827,58.0841793552047,58.3480892985782,750576.872807164,0.0,1.0
2024-05-31,60.32,60.418,59.85,60.27,294456,57.8874464883263,57.9814943954194,57.436400403288,57.8394628622584,306829.666836001,0.0,1.0
2024-06-03,60.99,61.25,60.655,61.12,275844,58.5304270776363,58.7799419331894,58.2089367829813,58.6551845054129,287435.551045691,0.0,1.0
2024-06-04,59.75,60.14,59.4,59.9,313377,57.3404331511521,57.7147054344818,57.0045477686768,57.4843840293559,326545.767462934,0.0,1.0
2024-06-05,60.73,60.73,60.25,60.46,421302,58.2809122220832,58.2809122220832,57.8202694118312,58.0218006413165,439006.005302459,0.0,1.0
2024-06-06,61.0,61.0499,60.7803,61.03,232703,58.5400238028499,58.5879114616656,58.3291837499075,58.5688139784906,242481.674551505,0.0,1.0
2024-06-07,60.48,60.98,60.4103,60.98,295884,58.0409940917436,58.5208303524227,57.9741049170049,58.5208303524227,308317.674430487,0.0,1.0
2024-06-10,60.9,60.98,60.4255,60.55,281721,58.4440565507141,58.5208303524227,57.9886919393296,58.1081711682387,293559.515074256,0.0,1.0
2024-06-11,60.61,60.848,60.31,60.75,427979,58.1657515195202,58.3941535796034,57.8778497631127,58.3001056725103,445963.587031016,0.0,1.0
2024-06-12,61.22,61.5931,61.0801,61.52,277065,58.7511517575487,59.1092055752674,58.6168935718107,59.0390535139561,288707.860060303,0.0,1.0
2024-06-13,61.13,61.478,60.8965,61.37,284307,58.6647812306264,58.9987472680591,58.4406976968893,58.8951026357524,296254.18428948,0.0,1.0
2024-06-14,61.19,61.21,60.9165,60.98,186122,58.7223615819079,58.7415550323351,58.4598911473165,58.5208303524227,193943.241947355,0.0,1.0
2024-06-17,61.54,61.68,61.1534,61.32,172564,59.0582469643833,59.1926011173734,58.6872375676262,58.8471190096845,179815.505976743,0.0,1.0
2024-06-18,62.08,62.1894,61.77,61.83,349577,59.5764701259167,59.6814582997533,59.2789716442957,59.3365519955772,364266.968387565,0.0,1.0
2024-06-20,61.94,62.44,61.665,62.44,356211,59.4421159729266,59.9219522336057,59.1782060295531,59.9219522336057,371179.743164747,0.0,1.0
2024-06-21,61.66,61.83,61.63,61.83,216126,59.1734076669463,59.3365519955772,59.1446174913055,59.3365519955772,225208.073785549,0.0,1.0
2024-06-24,61.11,61.5015,61.0401,61.4,220889,59.1920253138606,59.5712378471674,59.1243191680672,59.4729234866805,228046.374801761,0.5694,1.0
2024-06-25,61.0,61.06,60.81,61.06,413749,59.0854777310669,59.1435945944089,58.9014409971505,59.1435945944089,427155.53752271,0.0,1.0
2024-06-26,60.88,60.98,60.709,60.84,968002,58.9692440043828,59.0661054432862,58.803610943858,58.9304994288215,999367.767977829,0.0,1.0
2024-06-27,60.81,61.05,60.7176,61.05,213247,58.9014409971505,59.1339084505186,58.8119410276037,59.1339084505186,220156.754240144,0.0,1.0
2024-06-28,61.09,61.35,60.8901,61.26,187308,59.1726530260799,59.4244927672288,58.9790270097121,59.3373174722157,193377.263563909,0.0,1.0
2024-07-01,61.13,61.57,61.0703,61.57,228564,59.2113976016413,59.6375879328162,59.153571322616,59.6375879328162,235970.064648714,0.0,1.0
2024-07-02,61.36,61.37,60.963,61.24,471602,59.4341789111191,59.4438650550094,59.0496389986726,59.317945184435,486883.124326065,0.0,1.0
2024-07-03,62.23,62.3,61.73,61.73,630073,60.2768734295786,60.3446764368109,59.7925662350616,59.7925662350616,650488.994519736,0.0,1.0
2024-07-05,62.52,62.57,62.13,62.53,219469,60.5577716023984,60.6062023218501,60.1800119906752,60.5674577462887,226580.363129752,0.0,1.0
2024-07-08,62.45,62.72,62.32,62.72,270450,60.489968595166,60.7514944802052,60.3640487245916,60.7514944802052,279213.27936265,0.0,1.0
2024-07-09,62.55,62.63,62.3,62.49,425173,60.5868300340694,60.6643191851921,60.3446764368109,60.5287131707274,438949.704664285,0.0,1.0
2024-07-10,62.88,62.8811,62.58,62.71,252279,60.9064727824506,60.9075382582785,60.6158884657404,60.7418083363148,260453.491973858,0.0,1.0
2024-07-11,63.19,63.56,63.02,63.56,247672,61.2067432430511,61.5651305669936,61.0420787969153,61.5651305669936,255697.213260515,0.0,1.0
2024-07-12,63.46,63.64,63.2703,63.29,338313,61.4682691280902,61.6426197181164,61.2845229784905,61.3036046819545,349275.216051086,0.0,1.0
2024-07-15,62.79,63.13,62.7401,63.13,349682,60.8192974874375,61.1486263797091,60.7709636294248,61.1486263797091,361012.601050435,0.0,1.0
2024-07-16,63.1,63.12,62.76,62.79,345336,61.1195679480381,61.1389402358187,60.7902390557665,60.8192974874375,356525.779412017,0.0,1.0
2024-07-17,62.03,62.425,62.0149,62.31,575146,60.0831505517718,60.4657532354402,60.0685244744974,60.3543625807013,593782.21768279,0.0,1.0
2024-07-18,61.43,62.1426,61.27,62.03,501721,59.5019819183515,60.192216531977,59.3470036161061,60.0831505517718,517978.057811455,0.0,1.0
2024-07-19,60.72,61.1568,60.645,61.05,429050,58.8142657021374,59.2373564672674,58.7416196229599,59.1339084505186,442952.329489905,0.0,1.0
2024-07-22,61.21,61.269,60.9253,61.1,435786,59.288886752764,59.346035001717,59.0131222362061,59.1823391699703,449906.593308677,0.0,1.0
2024-07-23,60.76,61.08,60.62,61.08,387428,58.8530102776988,59.1629668821896,58.717404263234,59.1629668821896,399981.669058653,0.0,1.0
2024-07-24,59.96,60.6114,59.92,60.5,506601,58.0781187664717,58.7090741794883,58.0393741909103,58.60117053655,523016.182430755,0.0,1.0
2024-07-25,59.65,60.11,59.33,59.43,301555,57.7778483058712,58.2234109248267,57.4678917013803,57.5647531402837,311326.161797758,0.0,1.0
2024-07-26,60.4,60.49,60.0919,60.33,276388,58.5043090976466,58.5914843926596,58.2058790043852,58.4365060904142,285343.685917855,0.0,1.0
2024-07-29,60.1,60.56,59.88,60.56,230012,58.2137247809364,58.659287399892,58.0006296153489,58.659287399892,237464.983593129,0.0,1.0
2024-07-30,59.85,60.13,59.63,60.13,258646,57.9715711836779,58.2427832126074,57.7584760180905,58.2427832126074,267026.799238425,0.0,1.0
2024-07-31,61.18,61.3599,60.87,61.06,1027461,59.259828321093,59.4340820496802,58.9595578604925,59.1435945944089,1060753.39333417,0.0,1.0
2024-08-01,60.19,61.1499,59.97,61.02,487496,58.3009000759494,59.2306730279831,58.087804910362,59.1048500188476,503292.131026713,0.0,1.0
2024-08-02,59.17,59.28,58.85,58.85,486386,57.3129133991349,57.4194609819286,57.002956794644,57.002956794644,502146.164156338,0.0,1.0
2024-08-05,57.2,57.5199,55.65,56.72,656775,55.4047430527381,55.7146027957901,53.9033907497356,54.9398081460019,678056.208369031,0.0,1.0
2024-08-06,57.36,57.83,56.72,56.83,544579,55.5597213549836,56.0149701178295,54.9398081460019,55.0463557287956,562224.767838907,0.0,1.0
2024-08-07,58.01,59.99,57.95,59.99,598468,56.1893207078556,58.1071771981427,56.1312038445136,58.1071771981427,617859.910791666,0.0,1.0
2024-08-08,59.3,59.42,58.54,58.95,2030872,57.4388332697093,57.5550669963934,56.7026863340435,57.0998182335474,2096677.50447692,0.0,1.0
2024-08-09,59.65,59.76,59.24,59.54,577959,57.7778483058712,57.8843958886649,57.3807164063673,57.6713007230774,596686.366156988,0.0,1.0
2024-08-12,59.9,60.105,59.72,59.89,608576,58.0200019031296,58.2185678528816,57.8456513131035,58.0103157592393,628295.436130168,0.0,1.0
2024-08-13,60.48,60.55,59.9202,59.98,206184,58.5817982487693,58.6496012560016,58.0395679137881,58.0974910542523,212864.894775776,0.0,1.0
2024-08-14,60.22,60.49,60.01,60.41,204186,58.3299585076205,58.5914843926596,58.1265494859233,58.5139952415369,210802.154409103,0.0,1.0
2024-08-15,60.82,60.956,60.49,60.57,362866,58.9111271410408,59.0428586979494,58.5914843926596,58.6689735437823,374623.796743233,0.0,1.0
2024-08-16,61.49,61.55,61.15,61.15,221020,59.5600987816935,59.6182156450355,59.230769889422,59.230769889422,228181.619540517,0.0,1.0
2024-08-19,62.28,62.3243,61.8,61.8,253956,60.3253041490303,60.3682137664645,59.860369242294,59.860369242294,262184.831110449,0.0,1.0
2024-08-20,61.67,62.0,61.5,61.92,196187,59.7344493717196,60.0540921201008,59.5697849255838,59.9766029689781,202543.966124312,0.0,1.0
2024-08-21,61.92,62.0289,61.66,61.7,212639,59.9766029689781,60.0820850759439,59.7247632278293,59.7635078033906,219529.053467903,0.0,1.0
2024-08-22,61.01,61.66,60.94,61.63,390778,59.0951638749572,59.7247632278293,59.0273608677249,59.6957047961582,403440.217721492,0.0,1.0
2024-08-23,62.07,62.1499,61.46,61.55,215364,60.1218951273332,60.199287417017,59.5310403500225,59.6182156450355,222342.350514541,0.0,1.0
2024-08-26,61.62,61.835,61.5001,61.82,258987,59.6860186522679,59.8942707459102,59.5698817870227,59.8797415300747,267378.848520224,0.0,1.0
2024-08-27,61.8,61.8399,61.5,61.68,207386,59.860369242294,59.8990169564165,59.5697849255838,59.7441355156099,214105.842684054,0.0,1.0
2024-08-28,61.26,61.53,61.0431,61.49,327390,59.3373174722157,59.5988433572549,59.1272250112343,59.5600987816935,337998.282605058,0.0,1.0
2024-08-29,61.36,61.6694,61.3044,61.41,197953,59.4341789111191,59.7338682030862,59.3803239510888,59.4826096305708,204367.18909105,0.0,1.0
2024-08-30,61.54,61.6315,61.158,61.62,197897,59.6085295011452,59.6971577177418,59.2385188045343,59.6860186522679,204309.374546239,0.0,1.0
2024-09-03,60.26,61.02,60.14,60.97,239311,58.3687030831818,59.1048500188476,58.2524693564978,59.0564192993959,247065.29523962,0.0,1.0
2024-09-04,60.31,60.625,60.08,60.08,4046921,58.4171338026335,58.7222473351792,58.1943524931557,58.1943524931557,4178051.70542272,0.0,1.0
2024-09-05,60.33,60.59,60.1,60.1,374302,58.4365060904142,58.688345831563,58.2137247809364,58.2137247809364,386430.352715838,0.0,1.0
2024-09-06,59.2,60.51,59.1013,60.51,280178,57.3419718308059,58.6108566804403,57.2463695906083,58.6108566804403,289256.491718501,0.0,1.0
2024-09-09,59.89,59.9,59.4988,59.53,212569,58.0103157592393,58.0200019031296,57.6313938102492,57.6616145791871,219456.785286889,0.0,1.0
2024-09-10,59.49,59.6,59.033641,59.6,302130,57.6228700036257,57.7294175864195,57.1808341096606,57.7294175864195,311919.793284664,0.0,1.0
2024-09-11,60.0,60.0,58.79,59.29,322819,58.116863342033,58.116863342033,56.944839931302,57.429147125819,333279.170384808,0.0,1.0
2024-09-12,60.35,60.37,59.835,59.99,302464,58.4558783781949,58.4752506659755,57.9570419678424,58.1071771981427,312264.615748362,0.0,1.0
2024-09-13,60.81,60.86,60.6401,60.73,238464,58.9014409971505,58.9498717166022,58.7368734124536,58.8239518460277,246190.850249343,0.0,1.0
2024-09-16,60.94,61.01,60.6741,60.88,336839,59.0273608677249,59.0951638749572,58.7698063016808,58.9692440043828,347753.454639436,0.0,1.0
2024-09-17,60.98,61.2481,60.8158,61.13,539259,59.0661054432862,59.3257909609862,58.9070589606069,59.2113976016413,556732.386081801,0.0,1.0
2024-09-18,60.73,61.52,60.65,61.0,379167,58.8239518460277,59.5891572133645,58.746462694905,59.0854777310669,391452.99129635,0.0,1.0
2024-09-19,61.93,62.19,61.4188,61.67,449829,59.9862891128684,60.2381288540172,59.4911334371943,59.7344493717196,464404.622822782,0.0,1.0
2024-09-20,61.73,61.92,61.56,61.92,244392,59.7925662350616,59.9766029689781,59.6279017889259,59.9766029689781,252310.93277869,0.0,1.0
2024-09-23,62.24,62.38,61.9681,62.25,692709,60.2865595734689,60.4221655879337,60.0231933210906,60.2962457173592,715154.562891558,0.0,1.0
2024-09-24,64.2,64.33,63.4246,63.58,318444,62.1850437759753,62.3109636465497,61.4339801787184,61.5845028547743,328762.409071398,0.0,1.0
2024-09-25,63.47,63.88,63.4,63.57,365885,61.4779552719806,61.8750871714845,61.4101522647482,61.574816710884,377740.620150132,0.0,1.0
2024-09-26,65.56,65.8095,65.08,65.63,504430,63.5023593450614,63.7440286351254,63.0374244383251,63.5701623522938,520774.836416718,0.0,1.0
2024-09-27,65.5,65.93,65.3501,65.76,538291,63.4442424817194,63.860746669004,63.2990471848032,63.6960822228682,555733.020378628,0.0,1.0
2024-09-30,64.6,65.3415,64.381,65.21,381195,62.5724895315889,63.2907171010575,62.3603629803905,63.1633443088995,393546.7037406,0.0,1.0
2024-10-01,64.96,65.05,64.3,64.97,245195,62.9211907116411,63.0083660066541,62.2819052148787,62.9308768555314,253139.952055185,0.0,1.0
2024-10-02,66.06,66.12,65.4401,66.12,339721,63.9866665395784,64.0447834029204,63.3862224798162,64.0447834029204,350728.838892064,0.0,1.0
2024-10-03,65.18,65.3499,64.84,65.04,263550,63.1342858772285,63.2988534619254,62.804956984957,62.9986798627638,272089.701519787,0.0,1.0
2024-10-04,65.76,65.76,65.2802,65.59,268212,63.6960822228682,63.6960822228682,63.2313410390097,63.5314177767324,276902.762375356,0.0,1.0
2024-10-07,66.14,66.3099,65.7851,66.21,210457,64.0641556907011,64.2287232753979,63.7203944440329,64.1319586979334,217276.351025421,0.0,1.0
2024-10-08,64.64,64.7081,64.13,64.53,418784,62.6112341071502,62.6771967470434,62.1172407687429,62.5046865243565,432353.684542828,0.0,1.0
2024-10-09,64.26,64.48,63.76,63.77,304779,62.2431606393174,62.4562558049048,61.7588534448004,61.7685395886908,314654.627734772,0.0,1.0
2024-10-10,64.53,64.5839,64.0,64.37,459348,62.5046865243565,62.5568948399254,61.9913208981685,62.3497082221111,474232.063038175,0.0,1.0
2024-10-11,64.86,64.97,64.15,64.15,820738,62.8243292727377,62.9308768555314,62.1366130565236,62.1366130565236,847332.033564586,0.0,1.0
2024-10-14,64.77,65.0481,64.45,64.56,442943,62.7371539777246,63.006525639315,62.4271973732338,62.5337449560275,457295.498616122,0.0,1.0
2024-10-15,63.33,64.19,63.21,64.19,380608,61.3423492575158,62.175357632085,61.2261155308318,62.175357632085,392940.683422664,0.0,1.0
2024-10-16,64.08,64.2,63.88,63.89,537824,62.0688100492913,62.1850437759753,61.8750871714845,61.8847733153748,555250.888371003,0.0,1.0
2024-10-17,63.86,64.11,63.72,63.95,349441,61.8557148837038,62.0978684809623,61.7201088692391,61.9428901787169,360763.792027228,0.0,1.0
2024-10-18,64.37,64.83,64.35,64.83,221746,62.3497082221111,62.7952708410667,62.3303359343304,62.7952708410667,228931.143817897,0.0,1.0
2024-10-21,63.95,64.1282,63.56,63.86,867755,61.9428901787169,62.1154972628427,61.5651305669936,61.8557148837038,895872.505946888,0.0,1.0
2024-10-22,63.83,63.92,63.63,63.73,548620,61.8266564520328,61.9138317470458,61.632933574226,61.7297950131294,566396.706688618,0.0,1.0
2024-10-23,63.54,63.81,63.25,63.71,623449,61.545758279213,61.8072841642521,61.2648601063931,61.7104227253487,643650.359790588,0.0,1.0
2024-10-24,63.38,63.5,63.0758,63.4,544812,61.3907799769675,61.5070137036516,61.0961274798234,61.4101522647482,562465.317641427,0.0,1.0
2024-10-25,63.3,63.7981,63.1801,63.76,227449,61.3132908258448,61.7957576530226,61.1971539605997,61.7588534448004,234818.935765411,0.0,1.0
2024-10-28,63.54,63.69,63.3715,63.48,412766,61.545758279213,61.691050437568,61.3825467546608,61.4876414158709,426140.685780748,0.0,1.0
2024-10-29,63.3,63.4681,63.22,63.37,323482,61.3132908258448,61.4761149046414,61.2358016747221,61.3810938330772,333963.653299274,0.0,1.0
2024-10-30,62.75,63.0299,62.67,62.71,471385,60.7805529118762,61.0516680793668,60.7030637607535,60.7418083363148,486659.09296492,0.0,1.0
2024-10-31,62.49,62.82,62.11,62.82,537759,60.5287131707274,60.8483559191086,60.1606397028945,60.8483559191086,555183.782202918,0.0,1.0
2024-11-01,62.59,63.18,62.579,63.18,373798,60.6255746096308,61.1970570991608,60.6149198513514,61.1970570991608,385910.021812534,0.0,1.0
2024-11-04,62.74,63.19,62.72,63.06,649564,60.7708667679859,61.2067432430511,60.7514944802052,61.0808233724767,670611.553321945,0.0,1.0
2024-11-05,63.67,63.6894,63.36,63.43,343967,61.6716781497874,61.6904692689346,61.3714076891869,61.4392106964192,355112.420271889,0.0,1.0
2024-11-06,62.9,63.12,62.25,62.58,400110,60.9258450702313,61.1389402358187,60.2962457173592,60.6158884657404,413074.598653318,0.0,1.0
2024-11-07,64.35,64.53,64.0,64.07,307867,62.3303359343304,62.5046865243565,61.9913208981685,62.0591239054009,317842.686920099,0.0,1.0
2024-11-08,62.75,63.28,62.4419,63.24,366041,60.7805529118762,61.2939185380642,60.4821228186148,61.2551739625028,377901.674953535,0.0,1.0
2024-11-11,62.21,62.51,61.92,62.51,315961,60.2575011417979,60.5480854585081,59.9766029689781,60.5480854585081,326198.953450553,0.0,1.0
2024-11-12,61.05,61.47,60.8,61.47,862921,59.1339084505186,59.5407264939128,58.8917548532601,59.5407264939128,890881.871846541,0.0,1.0
2024-11-13,60.61,61.01,60.4449,61.01,763619,58.7077181193437,59.0951638749572,58.5477998837142,59.0951638749572,788362.230259298,0.0,1.0
2024-11-14,60.33,60.659,60.3,60.6,511559,58.4365060904142,58.7551802244063,58.4074476587432,58.6980319754533,528134.834451757,0.0,1.0
2024-11-15,60.29,60.52,60.16,60.49,457016,58.3977615148528,58.6205428243306,58.2718416442784,58.5914843926596,471824.500207805,0.0,1.0
2024-11-18,60.92,60.96,60.47,60.56,421276,59.0079885799442,59.0467331555055,58.5721121048789,58.659287399892,434926.431786946,0.0,1.0
2024-11-19,61.1,61.18,60.8127,60.85,452580,59.1823391699703,59.259828321093,58.9040562560008,58.9401855727118,467244.762336654,0.0,1.0
2024-11-20,61.05,61.06,60.69,61.06,733724,59.1339084505186,59.1435945944089,58.7852072704664,59.1435945944089,757498.554953155,0.0,1.0
2024-11-21,60.93,61.07,60.64,60.87,532436,59.0176747238345,59.1532807382993,58.7367765510147,58.9595578604925,549688.303238055,0.0,1.0
2024-11-22,60.98,61.04,60.7496,60.9,357403,59.0661054432862,59.1242223066282,58.8429366880528,58.9886162921635,368983.78141634,0.0,1.0
2024-11-25,61.17,61.36,60.9001,61.36,406528,59.2501421772027,59.4341789111191,58.9887131536024,59.4341789111191,419700.558449766,0.0,1.0
2024-11-26,60.84,61.1,60.75,61.08,306917,58.9304994288215,59.1823391699703,58.8433241338084,59.1629668821896,316861.904463473,0.0,1.0
2024-11-27,60.91,61.2,60.625,61.12,265664,58.9983024360538,59.2792006088737,58.7222473351792,59.201711457751,274272.200586426,0.0,1.0
2024-11-29,61.04,61.11,60.34,60.34,139970,59.1242223066282,59.1920253138606,58.4461922343045,58.4461922343045,144505.389951526,0.0,1.0
2024-12-02,61.27,61.35,60.9301,61.26,319330,59.3470036161061,59.4244927672288,59.0177715852734,59.3373174722157,329677.117762525,0.0,1.0
2024-12-03,61.55,61.55,60.8401,61.21,486754,59.6182156450355,59.6182156450355,58.9305962902604,59.288886752764,502526.088307958,0.0,1.0
2024-12-04,61.72,61.8,61.54,61.75,372373,59.7828800911713,59.860369242294,59.6085295011452,59.8119385228423,384438.848127595,0.0,1.0
2024-12-05,61.92,62.0799,61.85,61.85,941297,59.9766029689781,60.1314844097846,59.9087999617457,59.9087999617457,971797.456920776,0.0,1.0
2024-12-06,61.85,62.13,61.7201,62.1,437354,59.9087999617457,60.1800119906752,59.7829769526102,60.1509535590042,451525.400563403,0.0,1.0
2024-12-09,62.91,63.34,62.8101,62.95,389510,60.9355312141216,61.3520354014062,60.8387666366571,60.974275789683,402131.131242543,0.0,1.0
2024-12-10,61.97,62.5,61.93,62.5,328461,60.0250336884298,60.5383993146177,59.9862891128684,60.5383993146177,339103.98577458,0.0,1.0
2024-12-11,62.39,62.4625,62.0859,62.38,612515,60.431851731824,60.5020762750289,60.1372960961188,60.4221655879337,632362.069916115,0.0,1.0
2024-12-12,61.94,62.3105,61.92,62.16,545249,59.9959752567587,60.3548468878958,59.9766029689781,60.2090704223462,562916.477571475,0.0,1.0
2024-12-13,62.0,62.08,61.77,62.08,518754,60.0540921201008,60.1315812712235,59.831310810623,60.1315812712235,535562.971057467,0.0,1.0
2024-12-16,61.49,61.98,61.49,61.98,465540,59.5600987816935,60.0347198323201,59.5600987816935,60.0347198323201,480624.699850205,0.0,1.0
2024-12-17,60.17,60.24,59.7737,60.04,483547,59.5369488977956,59.6062124248497,59.1448183867735,59.4083166332665,488688.512405063,1.2961,1.0
2024-12-18,58.59,60.24,58.54,60.18,855245,57.9735721442886,59.6062124248497,57.9240981963928,59.5468436873747,864338.744303797,0.0,1.0
2024-12-19,59.01,59.5,59.01,59.5,690980,58.3891533066132,58.873997995992,58.3891533066132,58.873997995992,698327.129113924,0.0,1.0
2024-12-20,59.34,59.6,58.8,58.89,756143,58.7156813627255,58.9729458917836,58.1813627254509,58.2704158316633,764183.001518987,0.0,1.0
2024-12-23,59.68,59.68,59.18,59.43,624200,59.0521042084168,59.0521042084168,58.5573647294589,58.8047344689379,630837.06329114,0.0,1.0
2024-12-24,59.87,59.87,59.5367,59.68,225810,59.2401052104208,59.2401052104208,58.9103118737475,59.0521042084168,228211.017721519,0.0,1.0
2024-12-26,59.65,59.78,59.49,59.49,487153,59.0224198396794,59.1510521042084,58.8641032064128,58.8641032064128,492332.854683544,0.0,1.0
2024-12-27,59.32,59.3496,59.02,59.26,1597603,58.6958917835671,58.7251803607214,58.3990480961924,58.6365230460922,1614590.17113924,0.0,1.0
2024-12-30,58.75,58.97,58.62,58.91,639970,58.1318887775551,58.3495741482966,58.0032565130261,58.2902054108216,646774.744303798,0.0,1.0
2024-12-31,58.79,59.0261,58.51,58.96,573690,58.1714679358717,58.4050839178357,57.8944138276553,58.3396793587174,579789.994936709,0.0,1.0
2025-01-02,58.74,59.05,58.5862,58.86,465547,58.121993987976,58.4287324649299,57.9698121242485,58.2407314629259,470497.12,0.0,1.0
2025-01-03,59.19,59.29,58.9439,59.1,398357,58.5672595190381,58.6662074148297,58.323748747495,58.4782064128256,402592.694683544,0.0,1.0
2025-01-06,59.35,59.845,59.345,59.65,450632,58.7255761523046,59.2153682364729,58.720628757515,59.0224198396794,455423.530126582,0.0,1.0
2025-01-07,59.11,59.79,59.0001,59.73,428037,58.4881012024048,59.1609468937876,58.3793574649299,59.1015781563126,432588.279493671,0.0,1.0
2025-01-08,58.78,58.94,58.4602,58.94,404633,58.1615731462926,58.3198897795591,57.8451377755511,58.3198897795591,408935.426835443,0.0,1.0
2025-01-10,57.6,57.88,57.4501,57.86,501041,56.9939879759519,57.2710420841683,56.8456650801603,57.25125250501,506368.524556962,0.0,1.0
2025-01-13,57.11,57.11,56.79,56.85,793241,56.5091432865731,56.5091432865731,56.1925100200401,56.251878757515,801675.461265823,0.0,1.0
2025-01-14,57.71,57.79,57.44,57.72,725882,57.1028306613226,57.1819889779559,56.8356713426854,57.1127254509018,733600.238987342,0.0,1.0
2025-01-15,58.4,58.4799,58.12,58.27,464818,57.7855711422846,57.864630511022,57.5085170340681,57.6569388777555,469760.368607595,0.0,1.0
2025-01-16,58.43,58.6437,58.38,58.63,979992,57.815255511022,58.0267071643287,57.7657815631263,58.0131513026052,990412.168101266,0.0,1.0
2025-01-17,58.82,59.24,58.6045,58.67,647330,58.2011523046092,58.6167334669339,57.9879195891784,58.0527304609218,654213.002531646,0.0,1.0
2025-01-21,59.46,59.56,59.038,59.37,741065,58.8344188376754,58.9333667334669,58.4168587174349,58.7453657314629,748944.678481012,0.0,1.0
2025-01-22,59.42,59.6455,59.31,59.49,422372,58.7948396793587,59.0179671843687,58.685996993988,58.8641032064128,426863.044050633,0.0,1.0
2025-01-23,59.66,59.68,59.2599,59.4,454675,59.0323146292585,59.0521042084168,58.6364240981964,58.7750501002004,459509.518987342,0.0,1.0
2025-01-24,59.84,60.0297,59.6,59.88,720875,59.2104208416834,59.398125,58.9729458917836,59.25,728540,0.0,1.0
2025-01-27,58.58,58.8384,58.37,58.62,2015632,57.9636773547094,58.2193587174349,57.7558867735471,58.0032565130261,2037064.0364557,0.0,1.0
2025-01-28,58.95,58.96,58.2002,58.58,611010,58.3297845691383,58.3396793587174,57.587873246493,57.9636773547094,617506.815189873,0.0,1.0
2025-01-29,59.05,59.3899,58.83,59.23,634994,58.4287324649299,58.7650563627254,58.2110470941884,58.6068386773547,641745.834936708,0.0,1.0
2025-01-30,59.84,60.08,59.29,59.61,758751,59.2104208416834,59.4478957915832,58.6662074148297,58.9828406813627,766818.732151898,0.0,1.0
2025-01-31,59.21,60.0889,59.1701,59.86,489947,58.5870490981964,59.4567021543086,58.5475688877755,59.2302104208417,495156.563037975,0.0,1.0
2025-02-03,58.7,59.0599,58.14,58.27,714302,58.0824148296593,58.4385283066132,57.5283066132265,57.6569388777555,721897.109873418,0.0,1.0
2025-02-04,59.58,59.77,59.195,59.28,676283,58.9531563126252,59.1411573146293,58.5722069138277,58.6563126252505,683473.857215191,0.0,1.0
2025-02-05,59.64,59.8,59.465,59.47,365553,59.0125250501002,59.1708416833667,58.8393662324649,58.8443136272545,369439.892658228,0.0,1.0
2025-02-06,59.98,60.0125,59.78,59.81,501998,59.3489478957916,59.3811059619239,59.1510521042084,59.1807364729459,507335.700253164,0.0,1.0
2025-02-07,59.75,60.64,59.7261,60.64,722996,59.1213677354709,60.002004008016,59.0977191883768,60.002004008016,730683.552405064,0.0,1.0
2025-02-10,60.38,60.39,60.14,60.29,515052,59.7447394789579,59.7546342685371,59.5072645290581,59.6556863727455,520528.502278481,0.0,1.0
2025-02-11,60.22,60.27,59.8368,59.99,345798,59.5864228456914,59.6358967935872,59.207254509018,59.3588426853707,349474.839493671,0.0,1.0
2025-02-12,60.49,60.6596,60.0212,60.03,476718,59.8535821643287,60.0213977955912,59.3897144288577,59.3984218436874,481786.900253164,0.0,1.0
2025-02-13,60.87,60.9,60.09,60.11,430063,60.2295841683367,60.2592685370741,59.4577905811623,59.4775801603206,434635.821772152,0.0,1.0
2025-02-14,61.16,61.25,60.91,61.25,458523,60.5165330661323,60.6055861723447,60.2691633266533,60.6055861723447,463398.434430379,0.0,1.0
2025-02-18,61.64,61.67,61.407,61.42,579458,60.9914829659319,61.0211673346693,60.7609343687375,60.7737975951904,585619.32556962,0.0,1.0
2025-02-19,61.54,61.7,61.3901,61.7,483589,60.8925350701403,61.0508517034068,60.7442121743487,61.0508517034068,488730.958987342,0.0,1.0
2025-02-20,61.95,62.18,61.6741,61.9,449586,61.2982214428858,61.5258016032064,61.0252241983968,61.24874749499,454366.408101266,0.0,1.0
2025-02-21,61.58,62.35,61.43,62.17,697145,60.9321142284569,61.6940130260521,60.7836923847695,61.5159068136273,704557.681012658,0.0,1.0
2025-02-24,60.86,61.46,60.82,61.46,467181,60.2196893787575,60.813376753507,60.1801102204409,60.813376753507,472148.494177215,0.0,1.0
2025-02-25,60.89,61.08,60.5901,61.08,410833,60.249373747495,60.437374749499,59.952629008016,60.437374749499,415201.350886076,0.0,1.0
2025-02-26,61.34,61.79,61.2,61.4,447144,60.6946392785571,61.1399048096192,60.5561122244489,60.7540080160321,451898.442531646,0.0,1.0
2025-02-27,60.07,60.93,60.07,60.89,742677,59.438001002004,60.2889529058116,59.438001002004,60.249373747495,750573.818734177,0.0,1.0
2025-02-28,59.26,59.33,58.8,59.08,654551,58.6365230460922,58.7057865731463,58.1813627254509,58.4584168336673,661510.78278481,0.0,1.0
2025-03-03,58.7,59.73,58.4901,59.61,672998,58.0824148296593,59.1015781563126,57.8747231963928,58.9828406813627,680153.928101266,0.0,1.0
2025-03-04,59.29,59.875,58.63,59.05,618956,58.6662074148297,59.2450526052104,58.0131513026052,58.4287324649299,625537.304303797,0.0,1.0
2025-03-05,61.13,61.29,60.3701,60.43,736711,60.4868486973948,60.6451653306613,59.7349436372745,59.7942134268537,744544.38278481,0.0,1.0
2025-03-06,60.82,61.37,60.73,61.09,507161,60.1801102204409,60.7243236472946,60.0910571142285,60.4472695390782,512553.597974683,0.0,1.0
2025-03-07,61.19,61.28,60.555,60.84,444895,60.5462174348697,60.6352705410822,59.9178982965932,60.1998997995992,449625.529113924,0.0,1.0
2025-03-10,59.68,60.38,59.335,60.18,739066,59.0521042084168,59.7447394789579,58.7107339679359,59.5468436873747,746924.42329114,0.0,1.0
2025-03-11,60.09,60.41,59.6901,59.94,766582,59.4577905811623,59.7744238476954,59.0620979458918,59.3093687374749,774732.998481013,0.0,1.0
2025-03-12,60.51,60.62,60.1026,60.49,398551,59.873371743487,59.9822144288577,59.4702580160321,59.8535821643287,402788.757468354,0.0,1.0
2025-03-13,60.24,60.4739,59.9072,60.17,475048,59.6062124248497,59.8376515531062,59.2769138276553,59.5369488977956,480099.143291139,0.0,1.0
2025-03-14,61.48,61.52,61.04,61.09,462068,60.8331663326653,60.872745490982,60.3977955911824,60.4472695390782,466981.128101266,0.0,1.0
2025-03-17,62.39,62.4996,61.52,61.52,531149,61.7335921843687,61.8420390781563,60.872745490982,60.872745490982,536796.660253165,0.0,1.0
2025-03-18,62.18,62.35,61.91,62.35,490601,61.5258016032064,61.6940130260521,61.2586422845691,61.6940130260521,495817.516962025,0.0,1.0
2025-03-19,62.4,62.64,62.0788,62.38,720229,61.7434869739479,61.9809619238477,61.4256663326653,61.7236973947896,727887.13113924,0.0,1.0
2025-03-20,61.8,61.9799,61.4968,61.6,577415,61.1497995991984,61.3278068637275,60.8497895791583,60.9519038076152,583554.602531645,0.0,1.0
2025-03-21,61.64,61.74,61.3908,61.51,466789,60.9914829659319,61.0904308617234,60.7449048096192,60.8628507014028,471752.326075949,0.0,1.0
2025-03-24,61.96,62.14,61.8097,61.83,589349,61.3081162324649,61.4862224448898,61.1593975450902,61.1794839679359,595615.495696203,0.0,1.0
2025-03-25,61.72,61.99,61.6794,61.79,428996,61.0706412825651,61.3378006012024,61.0304684368737,61.1399048096192,433557.476455696,0.0,1.0
2025-03-26,61.3,61.69,61.15,61.68,492769,60.6550601202405,61.0409569138276,60.5066382765531,61.0310621242485,498008.569113924,0.0,1.0
2025-03-27,61.54,61.73,61.2678,61.36,361410,60.8925350701403,61.0805360721443,60.6231988977956,60.7144288577154,365252.840506329,0.0,1.0
2025-03-28,60.4,60.94,60.2483,60.91,462292,59.7645290581162,60.2988476953908,59.6144251002004,60.2691633266533,467207.509873418,0.0,1.0
2025-03-31,60.17,60.25,59.42,59.56,995343,59.5369488977956,59.6161072144289,58.7948396793587,58.9333667334669,1005926.39392405,0.0,1.0
2025-04-01,60.61,60.73,60.09,60.21,1048085,59.9723196392786,60.0910571142285,59.4577905811623,59.5765280561122,1059229.19493671,0.0,1.0
2025-04-02,60.71,60.9474,60.39,60.39,466577,60.0712675350701,60.3061698396794,59.7546342685371,59.7546342685371,471538.071898734,0.0,1.0
2025-04-03,59.48,59.92,59.41,59.52,614608,58.8542084168337,59.2895791583166,58.7849448897796,58.8937875751503,621143.072405063,0.0,1.0
2025-04-04,56.1,57.29,55.59,57.29,1492179,55.5097695390782,56.687249498998,55.0051352705411,56.687249498998,1508045.20708861,0.0,1.0
2025-04-07,53.99,55.81,53.205,53.49,3639899,53.4219689378758,55.2228206412826,52.6452279559118,52.9272294589178,3678601.7235443,0.0,1.0
2025-04-08,53.08,55.42,52.52,55.2,2357553,52.5215430861723,54.8369238476954,51.9674348697395,54.6192384769539,2382620.6521519,0.0,1.0
2025-04-09,56.7,56.9,52.65,52.96,1094098,56.1034569138277,56.3013527054108,52.0960671342685,52.4028056112224,1105731.44708861,0.0,1.0
2025-04-10,55.83,56.3548,54.91,56.07,1279595,55.2426102204409,55.7618887775551,54.3322895791583,55.4800851703407,1293200.82025316,0.0,1.0
2025-04-11,57.49,57.6292,56.4,56.47,865271,56.8851452905812,57.022880761523,55.8066132264529,55.875876753507,874471.349873417,0.0,1.0
2025-04-14,58.17,58.5172,57.795,58.12,933240,57.5579909819639,57.9015380761523,57.1869363727455,57.5085170340681,943163.058227849,0.0,1.0
2025-04-15,58.25,58.57,58.18,58.44,739781,57.6371492985972,57.9537825651303,57.5678857715431,57.8251503006012,747647.025822785,0.0,1.0
2025-04-16,57.57,58.19,57.29,57.96,798196,56.9643036072144,57.5777805611222,56.687249498998,57.3502004008016,806683.147341773,0.0,1.0
2025-04-17,58.08,58.4899,57.96,58.39,472476,57.4689378757515,57.8745253006012,57.3502004008016,57.7756763527054,477499.795443038,0.0,1.0
2025-04-21,58.1,58.35,57.6288,58.35,495663,57.4887274549098,57.7360971943888,57.0224849699399,57.7360971943888,500933.340759494,0.0,1.0
2025-04-22,59.02,59.3799,58.69,58.69,1095468,58.3990480961924,58.7551615731463,58.0725200400802,58.0725200400802,1107116.01417722,0.0,1.0
2025-04-23,59.55,60.2054,59.4701,59.87,582727,58.9234719438878,59.5719764529058,58.8444125751503,59.2401052104208,588923.084556962,0.0,1.0
2025-04-24,60.42,60.51,59.715,59.82,1291087,59.7843186372746,59.873371743487,59.0867359719439,59.1906312625251,1304815.01367089,0.0,1.0
2025-04-25,60.15,60.16,59.7087,59.88,442704,59.5171593186373,59.5270541082164,59.080502254509,59.25,447411.232405063,0.0,1.0
2025-04-28,60.32,60.39,60.0,60.39,458846,59.685370741483,59.7546342685371,59.3687374749499,59.7546342685371,463724.868860759,0.0,1.0
2025-04-29,60.58,60.72,60.4458,60.47,503278,59.9426352705411,60.0811623246493,59.8098471943888,59.8337925851703,508629.310379747,0.0,1.0
2025-04-30,60.51,60.68,60.05,60.45,483835,59.873371743487,60.0415831663327,59.4182114228457,59.814003006012,488979.574683544,0.0,1.0
2025-05-01,60.54,60.88,60.47,60.87,529544,59.9030561122244,60.2394789579158,59.8337925851703,60.2295841683367,535174.59443038,0.0,1.0
2025-05-02,62.36,62.66,62.11,62.66,766652,61.7039078156313,62.000751503006,61.4565380761523,62.000751503006,774803.74278481,0.0,1.0
2025-05-05,62.72,62.96,62.68,62.8,671692,62.060120240481,62.2975951903808,62.0205410821643,62.1392785571142,678834.041518987,0.0,1.0
2025-05-06,62.43,62.65,62.02,62.02,345973,61.7731713426854,61.9908567134269,61.3674849699399,61.3674849699399,349651.700253164,0.0,1.0
2025-05-07,61.79,62.01,61.59,62.01,611646,61.1399048096192,61.3575901803607,60.9420090180361,61.3575901803607,618149.577721519,0.0,1.0
2025-05-08,61.66,62.0881,61.57,61.94,582603,61.0112725450902,61.4348684869739,60.9222194388778,61.2883266533066,588797.766075949,0.0,1.0
2025-05-09,62.22,62.58,62.12,62.32,427983,61.565380761523,61.9215931863727,61.4664328657315,61.6643286573146,432533.705316456,0.0,1.0
2025-05-12,63.69,63.84,63.31,63.84,12045210,63.0199148296593,63.1683366733467,62.6439128256513,63.1683366733467,12173285.6506329,0.0,1.0
2025-05-13,63.99,64.18,63.31,63.45,5501556,63.3167585170341,63.5047595190381,62.6439128256513,62.7824398797595,5560053.55746835,0.0,1.0
2025-05-14,64.43,64.62,64.3244,64.48,533432,63.752129258517,63.940130260521,63.6476402805611,63.8016032064128,539103.935189874,0.0,1.0
2025-05-15,64.53,64.53,64.1756,64.49,646352,63.8510771543086,63.8510771543086,63.5004058116232,63.811497995992,653224.603544304,0.0,1.0
2025-05-16,64.55,64.58,64.2205,64.38,589376,63.8708667334669,63.9005511022044,63.5448334168337,63.7026553106212,595642.78278481,0.0,1.0
2025-05-19,64.75,64.76,64.15,64.18,362255,64.0687625250501,64.0786573146293,63.4750751503006,63.5047595190381,366106.825316456,0.0,1.0
2025-05-20,64.64,64.66,64.38,64.38,935875,63.9599198396794,63.9797094188377,63.7026553106212,63.7026553106212,945826.075949366,0.0,1.0
2025-05-21,64.59,65.17,64.53,65.05,457894,63.9104458917836,64.4843436873747,63.8510771543086,64.3656062124249,462762.746329114,0.0,1.0
2025-05-22,64.49,64.707,64.27,64.44,509863,63.811497995992,64.0262149298597,63.5938126252505,63.7620240480962,515284.328101266,0.0,1.0
2025-05-23,64.84,64.936,64.2885,64.43,539626,64.1578156312625,64.2528056112225,63.6121179859719,63.752129258517,545363.795443038,0.0,1.0
2025-05-27,64.99,65.0026,64.7,64.85,540638,64.3062374749499,64.3187049098196,64.0192885771543,64.1677104208417,546386.555949367,0.0,1.0
2025-05-28,64.68,64.82,64.5984,64.8,701357,63.999498997996,64.1380260521042,63.9187575150301,64.1182364729459,708814.466835443,0.0,1.0
2025-05-29,65.13,65.41,64.895,65.4,591647,64.4447645290581,64.7218186372745,64.2122369739479,64.7119238476954,597937.930126582,0.0,1.0
2025-05-30,64.31,64.55,63.91,64.55,451773,63.6333917835671,63.8708667334669,63.2376002004008,63.8708667334669,456576.662278481,0.0,1.0
2025-06-02,64.92,64.92,64.385,64.6,652918,64.2369739478958,64.2369739478958,63.7076027054108,63.9203406813627,659860.419240506,0.0,1.0
2025-06-03,65.08,65.16,64.74,64.89,512016,64.3952905811623,64.4744488977956,64.0588677354709,64.2072895791583,517460.220759494,0.0,1.0
2025-06-04,65.83,65.98,65.659,65.76,482010,65.1373997995992,65.2858216432866,64.9681988977956,65.0681362725451,487135.169620253,0.0,1.0
2025-06-05,66.16,66.4748,66.01,66.31,485390,65.4639278557114,65.7754158316633,65.3155060120241,65.6123496993988,490551.10886076,0.0,1.0
2025-06-06,66.57,66.586,66.2476,66.31,420781,65.8696142284569,65.8854458917836,65.5506062124249,65.6123496993988,425255.127088608,0.0,1.0
2025-06-09,67.1,67.24,66.84,67.09,503863,66.3940380761523,66.5325651302605,66.1367735470942,66.3841432865731,509220.530632911,0.0,1.0
2025-06-10,67.57,67.72,67.21,67.49,679406,66.8590931863727,67.0075150300601,66.502880761523,66.7799348697395,686630.063797469,0.0,1.0
2025-06-11,67.73,68.04,67.66,67.93,609255,67.0174098196393,67.3241482965932,66.9481462925852,67.2153056112224,615733.15443038,0.0,1.0
2025-06-12,68.11,68.19,67.7919,67.94,465754,67.3934118236473,67.4725701402806,67.0786585671343,67.2252004008016,470706.321012658,0.0,1.0
2025-06-13,67.19,67.4554,67.0,67.13,494844,66.4830911823647,66.7456988977956,66.2950901803607,66.4237224448898,500105.632405064,0.0,1.0
2025-06-16,68.03,68.376,67.92,67.92,1030789,67.314253507014,67.6566132264529,67.2054108216433,67.2054108216433,1041749.28810127,0.0,1.0
2025-06-17,67.04,67.59,66.9156,67.48,510964,66.3346693386774,66.8788827655311,66.2115781563126,66.7700400801603,516397.034936709,0.0,1.0
2025-06-18,67.02,67.28,66.85,67.28,1166944,66.314879759519,66.5721442885771,66.1466683366733,66.5721442885771,1179352.0121519,0.0,1.0
2025-06-20,66.43,67.13,66.34,67.13,1691605,65.7310871743487,66.4237224448898,65.6420340681363,66.4237224448898,1709591.68607595,0.0,1.0
2025-06-23,66.96,67.0,66.19,66.4,724057,66.2555110220441,66.2950901803607,65.4936122244489,65.7014028056112,731755.83392405,0.0,1.0
2025-06-24,67.94,67.97,67.14,67.21,387816,67.94,67.97,67.14,67.21,387816,0.7224,1.0
2025-06-25,67.95,67.99,67.75,67.95,557804,67.95,67.99,67.75,67.95,557804,0.0,1.0
2025-06-26,68.36,68.4432,68.1301,68.28,1130028,68.36,68.4432,68.1301,68.28,1130028,0.0,1.0
2025-06-27,68.25,68.4291,67.999,68.12,517743,68.25,68.4291,67.999,68.12,517743,0.0,1.0
2025-06-30,68.54,68.54,68.03,68.19,727615,68.54,68.54,68.03,68.19,727615,0.0,1.0
2025-07-01,68.64,68.7761,68.37,68.69,604819,68.64,68.7761,68.37,68.69,604819,0.0,1.0
2025-07-02,69.04,69.04,68.37,68.44,724802,69.04,69.04,68.37,68.44,724802,0.0,1.0
2025-07-03,69.42,69.47,69.1462,69.2,274013,69.42,69.47,69.1462,69.2,274013,0.0,1.0
2025-07-07,68.33,68.7528,68.15,68.61,494889,68.33,68.7528,68.15,68.61,494889,0.0,1.0
2025-07-08,68.79,68.855,68.58,68.81,527137,68.79,68.855,68.58,68.81,527137,0.0,1.0
2025-07-09,68.83,68.94,68.6001,68.94,616361,68.83,68.94,68.6001,68.94,616361,0.0,1.0
2025-07-10,68.98,69.045,68.69,69.03,998281,68.98,69.045,68.69,69.03,998281,0.0,1.0
2025-07-11,68.87,68.96,68.77,68.92,431825,68.87,68.96,68.77,68.92,431825,0.0,1.0
2025-07-14,69.06,69.14,68.835,68.95,446896,69.06,69.14,68.835,68.95,446896,0.0,1.0
2025-07-15,69.55,69.77,69.3702,69.69,543826,69.55,69.77,69.3702,69.69,543826,0.0,1.0
2025-07-16,69.7,69.7753,69.1,69.47,623223,69.7,69.7753,69.1,69.47,623223,0.0,1.0
2025-07-17,70.07,70.23,69.58,69.7,727058,70.07,70.23,69.58,69.7,727058,0.0,1.0
2025-07-18,69.86,70.32,69.85,70.32,1085806,69.86,70.32,69.85,70.32,1085806,0.0,1.0
2025-07-21,70.42,70.7,70.1745,70.3,515928,70.42,70.7,70.1745,70.3,515928,0.0,1.0
2025-07-22,70.37,70.4,69.85,70.15,4640102,70.37,70.4,69.85,70.15,4640102,0.0,1.0
2025-07-23,71.06,71.12,70.65,70.65,690284,71.06,71.12,70.65,70.65,690284,0.0,1.0
2025-07-24,70.66,70.93,70.66,70.91,438384,70.66,70.93,70.66,70.91,438384,0.0,1.0
2025-07-25,70.53,70.53,70.17,70.35,492390,70.53,70.53,70.17,70.35,492390,0.0,1.0
2025-07-28,69.91,70.22,69.77,70.22,564850,69.91,70.22,69.77,70.22,564850,0.0,1.0
2025-07-29,70.18,70.335,70.04,70.27,480189,70.18,70.335,70.04,70.27,480189,0.0,1.0
2025-07-30,69.66,70.01,69.475,69.98,1042249,69.66,70.01,69.475,69.98,1042249,0.0,1.0
2025-07-31,69.17,69.48,69.0295,69.42,603583,69.17,69.48,69.0295,69.42,603583,0.0,1.0
2025-08-01,68.54,68.95,68.27,68.95,1015919,68.54,68.95,68.27,68.95,1015919,0.0,1.0
2025-08-04,69.32,69.4499,69.1492,69.41,439978,69.32,69.4499,69.1492,69.41,439978,0.0,1.0
2025-08-05,69.58,69.7889,69.37,69.68,577433,69.58,69.7889,69.37,69.68,577433,0.0,1.0
2025-08-06,69.97,70.01,69.57,69.75,602147,69.97,70.01,69.57,69.75,602147,0.0,1.0
2025-08-07,70.54,70.77,70.325,70.74,876514,70.54,70.77,70.325,70.74,876514,0.0,1.0
2025-08-08,70.55,70.5799,70.3646,70.38,393399,70.55,70.5799,70.3646,70.38,393399,0.0,1.0
2025-08-11,70.31,70.555,70.27,70.53,372226,70.31,70.555,70.27,70.53,372226,0.0,1.0
2025-08-12,71.23,71.2499,70.5893,70.71,545724,71.23,71.2499,70.5893,70.71,545724,0.0,1.0
2025-08-13,71.8,71.96,71.67,71.85,558304,71.8,71.96,71.67,71.85,558304,0.0,1.0
2025-08-14,71.03,71.19,70.82,70.91,563940,71.03,71.19,70.82,70.91,563940,0.0,1.0
2025-08-15,71.23,71.3943,71.15,71.32,494375,71.23,71.3943,71.15,71.32,494375,0.0,1.0
2025-08-18,71.67,71.68,71.476874,71.59,509673,71.67,71.68,71.476874,71.59,509673,0.0,1.0
2025-08-19,70.93,71.385,70.8266,71.37,654281,70.93,71.385,70.8266,71.37,654281,0.0,1.0
2025-08-20,70.78,70.82,70.38,70.73,840760,70.78,70.82,70.38,70.73,840760,0.0,1.0
2025-08-21,70.77,70.89,70.595,70.7,452435,70.77,70.89,70.595,70.7,452435,0.0,1.0
2025-08-22,72.09,72.16,71.02,71.1,545576,72.09,72.16,71.02,71.1,545576,0.0,1.0
2025-08-25,71.75,72.14,71.6801,71.94,544337,71.75,72.14,71.6801,71.94,544337,0.0,1.0
2025-08-26,71.63,71.71,71.4701,71.61,509908,71.63,71.71,71.4701,71.61,509908,0.0,1.0
2025-08-27,71.26,71.3,70.7501,70.89,1175176,71.26,71.3,70.7501,70.89,1175176,0.0,1.0
2025-08-28,71.59,71.63,71.25,71.28,687328,71.59,71.63,71.25,71.28,687328,0.0,1.0
2025-08-29,71.09,71.23,70.8696,71.09,584008,71.09,71.23,70.8696,71.09,584008,0.0,1.0
2025-09-02,70.89,70.9765,70.34,70.41,448299,70.89,70.9765,70.34,70.41,448299,0.0,1.0
2025-09-03,71.35,71.38,71.0694,71.25,877875,71.35,71.38,71.0694,71.25,877875,0.0,1.0
2025-09-04,71.15,71.15,70.69,70.89,536956,71.15,71.15,70.69,70.89,536956,0.0,1.0
2025-09-05,72.09,72.29,71.6801,72.09,423252,72.09,72.29,71.6801,72.09,423252,0.0,1.0
2025-09-08,72.76,72.78,72.4,72.52,630548,72.76,72.78,72.4,72.52,630548,0.0,1.0
2025-09-09,73.06,73.29,73.0,73.04,932172,73.06,73.29,73.0,73.04,932172,0.0,1.0
2025-09-10,73.73,74.0287,73.63,73.83,1060591,73.73,74.0287,73.63,73.83,1060591,0.0,1.0
2025-09-11,74.42,74.5408,73.965,74.06,833565,74.42,74.5408,73.965,74.06,833565,0.0,1.0
2025-09-12,74.34,74.4799,74.23,74.45,535521,74.34,74.4799,74.23,74.45,535521,0.0,1.0
2025-09-15,74.8,74.87,74.569246,74.62,2786828,74.8,74.87,74.569246,74.62,2786828,0.0,1.0
2025-09-16,75.24,75.3,74.913,75.14,4175884,75.24,75.3,74.913,75.14,4175884,0.0,1.0
2025-09-17,75.39,75.91,74.985,75.43,1647684,75.39,75.91,74.985,75.43,1647684,0.0,1.0
2025-09-18,75.25,75.31,74.7694,74.96,1371755,75.25,75.31,74.7694,74.96,1371755,0.0,1.0
2025-09-19,75.11,75.26,74.96,75.19,722883,75.11,75.26,74.96,75.19,722883,0.0,1.0
2025-09-22,75.41,75.4799,74.97,75.13,1106132,75.41,75.4799,74.97,75.13,1106132,0.0,1.0
2025-09-23,75.19,75.49,75.11,75.28,874021,75.19,75.49,75.11,75.28,874021,0.0,1.0
2025-09-24,74.71,75.0798,74.61,75.03,1076966,74.71,75.0798,74.61,75.03,1076966,0.0,1.0
2025-09-25,74.27,74.5,74.0449,74.39,1117266,74.27,74.5,74.0449,74.39,1117266,0.0,1.0
2025-09-26,74.17,74.175,73.7072,73.84,1102391,74.17,74.175,73.7072,73.84,1102391,0.0,1.0
2025-09-29,74.77,75.063,74.72,75.02,1806818,74.77,75.063,74.72,75.02,1806818,0.0,1.0
2025-09-30,75.11,75.2,74.86,75.04,1466092,75.11,75.2,74.86,75.04,1466092,0.0,1.0
2025-10-01,75.78,75.89,75.44,75.44,2221937,75.78,75.89,75.44,75.44,2221937,0.0,1.0
2025-10-02,75.91,76.37,75.63,76.37,902219,75.91,76.37,75.63,76.37,902219,0.0,1.0
2025-10-03,76.11,76.3293,75.87,76.19,561246,76.11,76.3293,75.87,76.19,561246,0.0,1.0
2025-10-06,76.49,76.63,76.31,76.35,763020,76.49,76.63,76.31,76.35,763020,0.0,1.0
2025-10-07,75.85,76.72,75.82,76.72,615604,75.85,76.72,75.82,76.72,615604,0.0,1.0
2025-10-08,76.49,76.54,75.97,76.04,744716,76.49,76.54,75.97,76.04,744716,0.0,1.0
2025-10-09,75.87,76.68,75.69,76.68,844823,75.87,76.68,75.69,76.68,844823,0.0,1.0
2025-10-10,73.09,75.94,72.9404,75.88,1218709,73.09,75.94,72.9404,75.88,1218709,0.0,1.0
2025-10-13,75.31,75.5397,74.93,75.27,728693,75.31,75.5397,74.93,75.27,728693,0.0,1.0
2025-10-14,74.45,74.965,73.84,74.08,730427,74.45,74.965,73.84,74.08,730427,0.0,1.0
2025-10-15,75.8,75.905,75.27,75.67,993392,75.8,75.905,75.27,75.67,993392,0.0,1.0
2025-10-16,76.3,76.8,76.04,76.55,2191964,76.3,76.8,76.04,76.55,2191964,0.0,1.0
2025-10-17,76.1,76.236551,75.61,75.61,859497,76.1,76.236551,75.61,75.61,859497,0.0,1.0
2025-10-20,77.0,77.135,76.57,76.64,751742,77.0,77.135,76.57,76.64,751742,0.0,1.0
2025-10-21,76.14,76.52,76.14,76.52,816480,76.14,76.52,76.14,76.52,816480,0.0,1.0
2025-10-22,76.25,76.71,75.7701,76.44,748742,76.25,76.71,75.7701,76.44,748742,0.0,1.0
2025-10-23,76.73,76.95,76.363,76.43,739448,76.73,76.95,76.363,76.43,739448,0.0,1.0
2025-10-24,77.2,77.345,77.1,77.21,571026,77.2,77.345,77.1,77.21,571026,0.0,1.0
2025-10-27,78.0,78.01,77.64,77.91,958075,78.0,78.01,77.64,77.91,958075,0.0,1.0
2025-10-28,78.0,78.080638,77.37,77.56,779296,78.0,78.080638,77.37,77.56,779296,0.0,1.0
2025-10-29,78.36,78.7599,78.0,78.66,1120833,78.36,78.7599,78.0,78.66,1120833,0.0,1.0
2025-10-30,77.58,77.89,77.4,77.62,852680,77.58,77.89,77.4,77.62,852680,0.0,1.0
2025-10-31,77.53,77.62,77.1768,77.57,936830,77.53,77.62,77.1768,77.57,936830,0.0,1.0
2025-11-03,78.19,78.27,77.7025,78.13,738147,78.19,78.27,77.7025,78.13,738147,0.0,1.0
2025-11-04,76.58,77.16,76.52,76.74,839749,76.58,77.16,76.52,76.74,839749,0.0,1.0
2025-11-05,77.39,77.6,76.6009,76.74,1018118,77.39,77.6,76.6009,76.74,1018118,0.0,1.0
2025-11-06,76.77,77.43,76.57,77.4,930950,76.77,77.43,76.57,77.4,930950,0.0,1.0
2025-11-07,76.58,76.58,75.6002,76.17,702016,76.58,76.58,75.6002,76.17,702016,0.0,1.0
2025-11-10,78.01,78.085,77.48,77.68,713032,78.01,78.085,77.48,77.68,713032,0.0,1.0
2025-11-11,78.11,78.22,77.75,77.99,690937,78.11,78.22,77.75,77.99,690937,0.0,1.0
2025-11-12,78.2,78.3,78.01,78.3,684021,78.2,78.3,78.01,78.3,684021,0.0,1.0
2025-11-13,77.41,78.39,77.21,78.32,927738,77.41,78.39,77.21,78.32,927738,0.0,1.0
2025-11-14,77.58,77.93,76.75,76.9,753939,77.58,77.93,76.75,76.9,753939,0.0,1.0
2025-11-17,76.6,77.35,76.325,76.91,800451,76.6,77.35,76.325,76.91,800451,0.0,1.0
2025-11-18,75.98,76.2581,75.49,75.82,4962604,75.98,76.2581,75.49,75.82,4962604,0.0,1.0
2025-11-19,75.87,76.29,75.5295,75.81,1267080,75.87,76.29,75.5295,75.81,1267080,0.0,1.0
2025-11-20,74.88,76.75,74.85,76.72,1405154,74.88,76.75,74.85,76.72,1405154,0.0,1.0
2025-11-21,74.82,75.15,73.79,74.3,1284573,74.82,75.15,73.79,74.3,1284573,0.0,1.0
2025-11-24,75.61,75.65,74.8021,74.85,1081620,75.61,75.65,74.8021,74.85,1081620,0.0,1.0
2025-11-25,75.96,75.99,75.07,75.53,1551459,75.96,75.99,75.07,75.53,1551459,0.0,1.0
2025-11-26,76.53,76.68,76.125,76.29,1183836,76.53,76.68,76.125,76.29,1183836,0.0,1.0