date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-08-10,24.73,24.73,24.73,24.73,200,41.4625648818766,41.4625648818766,41.4625648818766,41.4625648818766,119.288327050937,0.0,1.0
2018-08-13,24.54,24.63,24.48,24.58,6120293,41.144008985089,41.2949038835673,41.0434123861035,41.2110733844127,3650397.56515781,0.0,1.0
2018-08-14,24.87,24.87,24.68,24.68,18982527,41.6972902795095,41.6972902795095,41.378734382722,41.378734382722,11321969.4451462,0.0,1.0
2018-08-15,24.31,24.53,24.24,24.4,13419344,40.7583886889778,41.1272428852581,40.6410259901613,40.9092835874561,8003855.47940515,0.0,1.0
2018-08-16,24.44,24.59,24.44,24.58,9993892,40.9763479867798,41.2278394842436,40.9763479867798,41.2110733844127,5960773.28703872,0.0,1.0
2018-08-17,24.78,24.83,24.58,24.59,7367946,41.5463953810312,41.6302258801858,41.2110733844127,41.2278394842436,4394549.76070823,0.0,1.0
2018-08-20,24.77,24.81,24.73,24.74,1359760,41.5296292812003,41.596693680524,41.4625648818766,41.4793309817075,811017.477953912,0.0,1.0
2018-08-21,24.68,24.93,24.68,24.93,1371121,41.378734382722,41.7978868784951,41.378734382722,41.7978868784951,817793.65137204,0.0,1.0
2018-08-22,24.86,24.93,24.81,24.86,707544,41.6805241796786,41.7978868784951,41.596693680524,41.6805241796786,422008.700374642,0.0,1.0
2018-08-23,24.71,24.85,24.69,24.85,115067,41.4290326822147,41.6637580798477,41.3955004825529,41.6637580798477,68630.7496438511,0.0,1.0
2018-08-24,24.82,24.89,24.76,24.87,55061,41.6134597803549,41.7308224791714,41.5128631813694,41.6972902795095,32840.6728787583,0.0,1.0
2018-08-27,25.1,25.11,24.9,24.95,127321,42.0829105756208,42.0996766754517,41.7475885790023,41.8314190781569,75939.5454422619,0.0,1.0
2018-08-28,24.97,25.19,24.97,25.19,82344,41.8649512778188,42.2338054740991,41.8649512778188,42.2338054740991,49113.3900134119,0.0,1.0
2018-08-29,25.1,25.12,24.97,24.98,231462,42.0829105756208,42.1164427752826,41.8649512778188,41.8817173776497,138053.57377932,0.0,1.0
2018-08-30,24.97,25.04,24.89,24.98,98701,41.8649512778188,41.9823139766352,41.7308224791714,41.8817173776497,58869.3858412728,0.0,1.0
2018-08-31,24.68,24.87,24.6,24.87,63450,41.378734382722,41.6972902795095,41.2446055840746,41.6972902795095,37844.2217569098,0.0,1.0
2018-09-04,24.28,24.45,24.21,24.45,68928,40.708090389485,40.9931140866107,40.5907276906685,40.9931140866107,41111.529034835,0.0,1.0
2018-09-05,24.21,24.25,24.05,24.17,61683,40.5907276906685,40.6577920899922,40.3224700933737,40.5236632913448,36790.3093874148,0.0,1.0
2018-09-06,24.25,24.32,24.1,24.25,200404,40.6577920899922,40.7751547888087,40.4063005925283,40.6577920899922,119529.28947158,0.0,1.0
2018-09-07,24.16,24.17,24.0,24.13,294763,40.5068971915139,40.5236632913448,40.2386395942191,40.4565988920211,175808.925732577,0.0,1.0
2018-09-10,24.11,24.28,24.11,24.2,62144,40.4230666923593,40.708090389485,40.4230666923593,40.5739615908376,37065.2689812672,0.0,1.0
2018-09-11,24.27,24.27,23.998,24.14,177230,40.6913242896541,40.6913242896541,40.2352863742529,40.473364991852,105707.351016188,0.0,1.0
2018-09-12,24.38,24.41,24.25,24.28,87102,40.8757513877942,40.926049687287,40.6577920899922,40.708090389485,51951.2593139537,0.0,1.0
2018-09-13,24.35,24.42,24.29,24.4,48173,40.8254530883015,40.9428157871179,40.7248564893159,40.9092835874561,28732.382895124,0.0,1.0
2018-09-14,24.3,24.32,24.2,24.25,49755,40.7416225891468,40.7751547888087,40.5739615908376,40.6577920899922,29675.9535620969,0.0,1.0
2018-09-17,24.35,24.48,24.29,24.29,47583,40.8254530883015,41.0434123861035,40.7248564893159,40.7248564893159,28380.4823303237,0.0,1.0
2018-09-18,24.67,24.67,24.44,24.44,51238,41.361968282891,41.361968282891,40.9763479867798,40.9763479867798,30560.4765071797,0.0,1.0
2018-09-19,24.72,24.74,24.6,24.66,47591,41.4457987820457,41.4793309817075,41.2446055840746,41.3452021830601,28385.2538634057,0.0,1.0
2018-09-20,24.86,24.88,24.76,24.88,436695,41.6805241796786,41.7140563793405,41.5128631813694,41.7140563793405,260463.079907545,0.0,1.0
2018-09-21,24.77,24.92,24.73,24.83,2814572,41.5296292812003,41.7811207786642,41.4625648818766,41.6302258801858,1678727.92622205,0.0,1.0
2018-09-24,24.74,24.89,24.69,24.8,131683,41.4793309817075,41.7308224791714,41.3955004825529,41.5799275806931,78541.2238552429,0.0,1.0
2018-09-25,24.6,24.82,24.55,24.75,65303,41.3256864428569,41.6952657525085,41.2416911452088,41.5776723358012,38873.0094591732,0.04836,1.0
2018-09-26,24.49,24.7,24.49,24.52,65964,41.1408967880311,41.4936770381531,41.1408967880311,41.19129396662,39266.4838669724,0.0,1.0
2018-09-27,24.58,24.65,24.42,24.42,64282,41.2920883237977,41.409681740505,41.0233033713238,41.0233033713238,38265.2373406209,0.0,1.0
2018-09-28,24.59,24.69,24.53,24.66,56018,41.3088873833273,41.4768779786235,41.2080930261496,41.4264808000346,33345.9143360023,0.0,1.0
2018-10-01,24.85,24.96,24.66,24.66,69326,41.7456629310973,41.9304525859231,41.4264808000346,41.4264808000346,41267.7863768378,0.0,1.0
2018-10-02,24.68,24.74,24.6,24.73,38311,41.4600789190939,41.5608732762716,41.3256864428569,41.5440742167419,22805.4433240491,0.0,1.0
2018-10-03,24.65,24.76,24.64,24.66,84686,41.409681740505,41.5944713953308,41.3928826809754,41.4264808000346,50411.1553689652,0.0,1.0
2018-10-04,24.49,24.61,24.34,24.52,115374,41.1408967880311,41.3424855023865,40.8889108950869,41.19129396662,68678.8446678199,0.0,1.0
2018-10-05,24.36,24.52,24.27,24.4,56190,40.9225090141461,41.19129396662,40.7713174783796,40.9897052522646,33448.3010200288,0.0,1.0
2018-10-08,24.3,24.32,24.15,24.19,71749,40.8217146569684,40.8553127760277,40.5697287640242,40.6369250021426,42710.1290244891,0.0,1.0
2018-10-09,24.23,24.28,24.12,24.15,24089,40.7041212402611,40.7881165379092,40.5193315854353,40.5697287640242,14339.4932064686,0.0,1.0
2018-10-10,23.45,24.14,23.45,24.1,71517,39.393794596951,40.5529297044946,39.393794596951,40.4857334663761,42572.0260553372,0.0,1.0
2018-10-11,23.17,23.42,23.15,23.3,53174,38.9234209301217,39.3433974183622,38.8898228110625,39.1418087040068,31652.9624210538,0.0,1.0
2018-10-12,23.27,23.38,23.1,23.38,55842,39.0914115254179,39.2762011802437,38.8058275134144,39.2762011802437,33241.1465663009,0.0,1.0
2018-10-15,23.26,23.42,23.23,23.34,511988,39.0746124658883,39.3433974183622,39.0242152872994,39.2090049421252,304771.823147223,0.0,1.0
2018-10-16,23.61,23.66,23.4,23.4,1614054,39.6625795494249,39.746574847073,39.3097992993029,39.3097992993029,960800.214532505,0.0,1.0
2018-10-17,23.45,23.54,23.41,23.5,1511703,39.393794596951,39.5449861327176,39.3265983588325,39.4777898945991,899873.589551176,0.0,1.0
2018-10-18,23.18,23.39,23.11,23.39,2059155,38.9402199896514,39.2930002397733,38.822626572944,39.2930002397733,1225756.11829324,0.0,1.0
2018-10-19,23.17,23.38,23.17,23.19,5303418,38.9234209301217,39.2762011802437,38.9234209301217,38.957019049181,3156973.1571283,0.0,1.0
2018-10-22,23.2,23.23,23.09,23.19,4115649,38.9738181087106,39.0242152872994,38.7890284538848,38.957019049181,2449928.21934117,0.0,1.0
2018-10-23,23.0,23.09,22.71,22.87,3128854,38.6378369181183,38.7890284538848,38.1506641917594,38.4194491442332,1862517.35966757,0.0,1.0
2018-10-24,22.5,23.04,22.5,22.97,1296890,37.7978839416374,38.7050331562367,37.7978839416374,38.5874397395294,772001.55027345,0.0,1.0
2018-10-25,22.56,22.65,22.48,22.56,330532,37.8986782988151,38.0498698345817,37.7642858225782,37.8986782988151,196756.252585018,0.0,1.0
2018-10-26,22.39,22.57,22.11,22.11,2687495,37.6130942868116,37.9154773583447,37.1427206199824,37.1427206199824,1599788.96155583,0.0,1.0
2018-10-29,22.2,22.66,22.03,22.66,1300587,37.2939121557489,38.0666688941113,37.0083281437454,38.0666688941113,774202.268708599,0.0,1.0
2018-10-30,22.49,22.5,22.14,22.14,876598,37.7810848821078,37.7978839416374,37.1931177985712,37.1931177985712,521813.735140687,0.0,1.0
2018-10-31,22.65,22.79,22.56,22.64,4407180,38.0498698345817,38.2850566679963,37.8986782988151,38.0330707750521,2623468.29132319,0.0,1.0
2018-11-01,22.89,22.92,22.74,22.74,1368294,38.4530472632925,38.5034444418813,38.2010613703482,38.2010613703482,814506.310658466,0.0,1.0
2018-11-02,22.84,23.02,22.7,22.93,1112923,38.3690519656444,38.6714350371775,38.1338651322298,38.5202435014109,662491.253178741,0.0,1.0
2018-11-05,22.98,23.05,22.88,23.0,1535749,38.604238799059,38.7218322157663,38.4362482037629,38.6378369181183,914187.486086638,0.0,1.0
2018-11-06,23.07,23.07,22.89,22.91,255873,38.7554303348256,38.7554303348256,38.4530472632925,38.4866453823517,152313.883731942,0.0,1.0
2018-11-07,23.2,23.26,23.09,23.2,230080,38.9738181087106,39.0746124658883,38.7890284538848,38.9738181087106,136960.048027909,0.0,1.0
2018-11-08,23.11,23.23,23.01,23.11,202603,38.822626572944,39.0242152872994,38.6546359776479,38.822626572944,120603.775254688,0.0,1.0
2018-11-09,22.94,22.99,22.83,22.99,259092,38.5370425609406,38.6210378585886,38.3522529061148,38.6210378585886,154230.062428925,0.0,1.0
2018-11-12,22.72,22.91,22.7,22.86,157991,38.167463251289,38.4866453823517,38.1338651322298,38.4026500847036,94047.5267210422,0.0,1.0
2018-11-13,22.73,22.91,22.63,22.71,433645,38.1842623108186,38.4866453823517,38.0162717155224,38.1506641917594,258136.474387442,0.0,1.0
2018-11-14,22.76,22.93,22.58,22.8,235659,38.2346594894075,38.5202435014109,37.9322764178744,38.3018557275259,140281.067273162,0.0,1.0
2018-11-15,22.86,22.94,22.64,22.65,118451,38.4026500847036,38.5370425609406,38.0330707750521,38.0498698345817,70510.4948233392,0.0,1.0
2018-11-16,22.91,22.97,22.77,22.85,221221,38.4866453823517,38.5874397395294,38.2514585489371,38.385851025174,131686.538529129,0.0,1.0
2018-11-19,22.76,22.89,22.67,22.8,144383,38.2346594894075,38.4530472632925,38.0834679536409,38.3018557275259,85947.0732545793,0.0,1.0
2018-11-20,22.23,22.51,22.15,22.45,167123,37.3443093343378,37.814683001167,37.2099168581008,37.7138886439893,99483.545317143,0.0,1.0
2018-11-21,22.67,22.79,22.3,22.3,190845,38.0834679536409,38.2850566679963,37.4619027510451,37.4619027510451,113604.573912927,0.0,1.0
2018-11-23,22.43,22.556,22.41,22.47,44139,37.6802905249301,37.8919586750033,37.6466924058709,37.7474867630486,26274.6851525725,0.0,1.0
2018-11-26,22.56,22.76,22.5,22.61,99050,37.8986782988151,38.2346594894075,37.7978839416374,37.9826735964632,58961.6340280095,0.0,1.0
2018-11-27,22.42,22.51,22.29,22.42,130102,37.6634914654005,37.814683001167,37.4451036915155,37.6634914654005,77446.0021232921,0.0,1.0
2018-11-28,22.78,22.78,22.37,22.37,242943,38.2682576084667,38.2682576084667,37.5794961677524,37.5794961677524,144617.024287397,0.0,1.0
2018-11-29,22.83,22.93,22.62,22.62,114011,38.3522529061148,38.5202435014109,37.9994726559928,37.9994726559928,67867.4897240523,0.0,1.0
2018-11-30,22.81,22.82,22.65,22.65,178024,38.3186547870555,38.3354538465852,38.0498698345817,38.0498698345817,105972.599053027,0.0,1.0
2018-12-03,23.05,23.29,22.92,23.22,247281,38.7218322157663,39.1250096444771,38.5034444418813,39.0074162277698,147199.311701971,0.0,1.0
2018-12-04,22.71,23.08,22.67,22.95,225034,38.1506641917594,38.7722293943552,38.0834679536409,38.5538416204702,133956.308448855,0.0,1.0
2018-12-06,22.34,22.34,21.95,22.18,422882,37.5290989891636,37.5290989891636,36.8739356675085,37.2603140366897,251729.568107346,0.0,1.0
2018-12-07,22.16,22.62,22.13,22.36,124613,37.2267159176305,37.9994726559928,37.1763187390416,37.5626971082228,74178.5573057277,0.0,1.0
2018-12-10,21.89,22.08,21.77,22.02,269833,36.7731413103308,37.0923234413935,36.5715525959754,36.9915290842158,160623.872737808,0.0,1.0
2018-12-11,21.83,22.3,21.8,22.15,159512,36.6723469531531,37.4619027510451,36.6219497745643,37.2099168581008,94952.9345489737,0.0,1.0
2018-12-12,22.07,22.28,22.04,22.05,140661,37.0755243818639,37.4283046319859,37.0251272032751,37.0419262628047,83731.473033961,0.0,1.0
2018-12-13,22.07,22.21,21.99,22.04,164828,37.0755243818639,37.3107112152785,36.941131905627,37.0251272032751,98117.3974110928,0.0,1.0
2018-12-14,21.74,21.96,21.74,21.78,285613,36.5211554173866,36.8907347270381,36.5211554173866,36.588351655505,170017.255725814,0.0,1.0
2018-12-17,21.4,21.73,21.29,21.68,316501,35.9499873933796,36.5043563578569,35.7651977385538,36.4203610602089,188403.99930842,0.0,1.0
2018-12-18,21.32,21.52,21.28,21.39,201393,35.8155949171427,36.151576107735,35.7483986790242,35.93318833385,119883.49683799,0.0,1.0
2018-12-19,21.09,21.61,21.09,21.46,408574,35.4292165479615,36.3027676435015,35.4292165479615,36.0507817505573,243212.424647753,0.0,1.0
2018-12-20,20.81,21.23,20.76,21.04,640142,34.9588428811322,35.6644033813761,34.8748475834841,35.3452212503134,381058.236546775,0.0,1.0
2018-12-21,20.45,20.95,20.4,20.83,795344,34.354076738066,35.1940297145468,34.2700814404179,34.9924410001914,473445.5512809,0.0,1.0
2018-12-24,19.94,20.25,19.94,20.06,446764,33.8349186023627,34.360937898588,33.8349186023627,34.0385389750951,263292.318350011,0.20096,1.0
2018-12-26,20.49,20.5,19.73,19.92,789048,34.7681786440528,34.7851470084471,33.4785829500811,33.800981873574,465011.230111288,0.0,1.0
2018-12-27,20.51,20.58,19.5,19.5,1609588,34.8021153728415,34.9208939236021,33.0883105690107,33.0883105690107,948581.703334104,0.0,1.0
2018-12-28,20.55,20.755,20.51,20.51,678010,34.869988830419,35.2178403005034,34.8021153728415,34.8021153728415,399572.984314965,0.0,1.0
2018-12-31,20.66,20.78,20.56,20.68,440623,35.056640838757,35.2602612114894,34.8869571948133,35.0905775675457,259673.230583343,0.0,1.0
2019-01-02,20.87,20.91,20.42,20.42,208796,35.4129764910386,35.4808499486161,34.6494000932922,34.6494000932922,123050.162730679,0.0,1.0
2019-01-03,20.82,20.9,20.63,20.83,141649,35.3281346690668,35.4638815842217,35.0057357455739,35.3451030334612,83478.2874223544,0.0,1.0
2019-01-04,21.27,21.27,21.01,21.01,78027,36.0917110668132,36.0917110668132,35.6505335925597,35.6505335925597,45983.8073880087,0.0,1.0
2019-01-07,21.53,21.56,21.25,21.27,116902,36.5328885410667,36.5837936342498,36.0577743380245,36.0917110668132,68894.0886010354,0.0,1.0
2019-01-08,21.73,21.77,21.54,21.69,131859,36.872255828954,36.9401292865314,36.549856905461,36.8043823713765,77708.7272146236,0.0,1.0
2019-01-09,22.16,22.16,21.78,21.78,197285,37.6018954979116,37.6018954979116,36.9570976509258,36.9570976509258,116266.362163652,0.0,1.0
2019-01-10,22.23,22.3,21.92,21.92,103483,37.7206740486722,37.8394525994327,37.1946547524469,37.1946547524469,60985.8425920938,0.0,1.0
2019-01-11,22.24,22.29,22.09,22.09,139987,37.7376424130666,37.8224842350384,37.4831169471511,37.4831169471511,82498.8176506231,0.0,1.0
2019-01-14,22.32,22.35,22.13,22.13,268620,37.8733893282215,37.9242944214046,37.5509904047286,37.5509904047286,158306.359857061,0.0,1.0
2019-01-15,22.43,22.46,22.31,22.31,165408,38.0600413365595,38.1109464297426,37.8564209638271,37.8564209638271,97480.2262349666,0.0,1.0
2019-01-16,22.54,22.61,22.39,22.39,110630,38.2466933448975,38.365471895658,37.992167878982,37.992167878982,65197.798343335,0.0,1.0
2019-01-17,22.75,22.78,22.37,22.37,134963,38.6030289971791,38.6539340903622,37.9582311501933,37.9582311501933,79538.0137197101,0.0,1.0
2019-01-18,22.88,22.94,22.82,22.82,104617,38.8236177343059,38.9254279206721,38.7218075479397,38.7218075479397,61654.1450717226,0.0,1.0
2019-01-22,22.67,22.735,22.55,22.63,207953,38.4672820820242,38.5775764505876,38.2636617092919,38.3994086244468,122553.355860902,0.0,1.0
2019-01-23,22.65,22.77,22.52,22.69,145920,38.4333453532355,38.6369657259679,38.2127566161088,38.501218810813,85995.324362826,0.0,1.0
2019-01-24,22.73,22.74,22.57,22.6,147700,38.5690922683904,38.5860606327848,38.2975984380806,38.3485035312637,87044.3353096862,0.0,1.0
2019-01-25,23.04,23.04,22.87,22.89,112279,39.0951115646157,39.0951115646157,38.8066493699115,38.8405860987002,66169.6067991622,0.0,1.0
2019-01-28,23.03,23.04,22.71,22.71,131873,39.0781432002214,39.0951115646157,38.5351555396017,38.5351555396017,77716.9778625202,0.0,1.0
2019-01-29,23.08,23.16,23.03,23.04,131233,39.1629850221932,39.2987319373481,39.0781432002214,39.0951115646157,77339.8053872447,0.0,1.0
2019-01-30,23.35,23.41,23.15,23.21,179622,39.621130860841,39.7229410472072,39.2817635729537,39.3835737593199,105856.99117804,0.0,1.0
2019-01-31,23.42,23.48,23.35,23.41,123977,39.7399094116016,39.8417195979678,39.621130860841,39.7229410472072,73063.6124488081,0.0,1.0
2019-02-01,23.38,23.57,23.38,23.57,152855,39.6720359540241,39.994434877517,39.6720359540241,39.994434877517,90082.3417316322,0.0,1.0
2019-02-04,23.59,23.59,23.33,23.33,128157,40.0283716063058,40.0283716063058,39.5871941320523,39.5871941320523,75527.0201779515,0.0,1.0
2019-02-05,23.69,23.72,23.58,23.67,110838,40.1980552502494,40.2489603434325,40.0114032419114,40.1641185214607,65320.3793977996,0.0,1.0
2019-02-06,23.56,23.69,23.56,23.61,147180,39.9774665131227,40.1980552502494,39.9774665131227,40.0623083350945,86737.8826735247,0.0,1.0
2019-02-07,23.44,23.51,23.26,23.48,321742,39.7738461403903,39.8926246911508,39.4684155812917,39.8417195979678,189612.853968917,0.0,1.0
2019-02-08,23.39,23.42,23.25,23.36,179035,39.6890043184185,39.7399094116016,39.4514472168974,39.6380992252354,105511.053298373,0.0,1.0
2019-02-11,23.2,23.37,23.14,23.33,130287,39.3666053949255,39.6550675896297,39.2647952085594,39.5871941320523,76782.2973222281,0.0,1.0
2019-02-12,23.41,23.44,23.28,23.32,97316,39.7229410472072,39.7738461403903,39.5023523100805,39.5702257676579,57351.4321936183,0.0,1.0
2019-02-13,23.35,23.5,23.33,23.36,116315,39.621130860841,39.8756563267565,39.5871941320523,39.6380992252354,68548.1507213687,0.0,1.0
2019-02-14,23.43,23.48,23.17,23.17,124900,39.7568777759959,39.8417195979678,39.3157003017425,39.3157003017425,73607.5658779947,0.0,1.0
2019-02-15,23.74,23.75,23.53,23.53,485952,40.2828970722212,40.2998654366156,39.9265614199396,39.9265614199396,286387.060476727,0.0,1.0
2019-02-19,23.92,23.92,23.6,23.6,294274,40.5883276313198,40.5883276313198,40.0453399707001,40.0453399707001,173425.082795684,0.0,1.0
2019-02-20,24.17,24.17,23.91,23.91,365166,41.0125367411789,41.0125367411789,40.5713592669254,40.5713592669254,215204.006416363,0.0,1.0
2019-02-21,23.98,24.09,23.935,24.01,180104,40.690137817686,40.876789826024,40.6137801779113,40.7410429108691,106141.049198481,0.0,1.0
2019-02-22,24.14,24.18,24.04,24.04,99807,40.9616316479958,41.0295051055733,40.7919480040522,40.7919480040522,58819.4581872299,0.0,1.0
2019-02-25,24.12,24.21,24.11,24.16,105131,40.9276949192071,41.0804101987564,40.9107265548127,40.9955683767845,61957.0617159283,0.0,1.0
2019-02-26,24.15,24.24,24.03,24.03,125198,40.9786000123902,41.1313152919395,40.7749796396578,40.7749796396578,73783.1868117947,0.0,1.0
2019-02-27,24.26,24.26,24.09,24.2,139457,41.1652520207282,41.1652520207282,40.876789826024,41.063441834362,82186.4716945355,0.0,1.0
2019-02-28,24.14,24.17,24.08,24.16,184869,40.9616316479958,41.0125367411789,40.8598214616296,40.9955683767845,108949.216143307,0.0,1.0
2019-03-01,24.0,24.23,23.97,24.16,161783,40.7240745464747,41.1143469275451,40.6731694532916,40.9955683767845,95343.8977617262,0.0,1.0
2019-03-04,24.0,24.08,23.84,24.0,199702,40.7240745464747,40.8598214616296,40.4525807161649,40.7240745464747,117690.77758981,0.0,1.0
2019-03-05,23.93,24.0,23.88,23.94,133699,40.6052959957142,40.7240745464747,40.5204541737423,40.6222643601085,78793.0980810407,0.0,1.0
2019-03-06,23.83,23.95,23.76,23.89,101582,40.4356123517705,40.6392327245029,40.31683380101,40.5374225381367,59865.5224741269,0.0,1.0
2019-03-07,23.7,23.83,23.64,23.81,129555,40.2150236146438,40.4356123517705,40.1132134282776,40.4016756229818,76350.9063036316,0.0,1.0
2019-03-08,23.7,23.74,23.52,23.53,128999,40.2150236146438,40.2828970722212,39.9095930555452,39.9265614199396,76023.2377157359,0.0,1.0
2019-03-11,23.87,23.9,23.73,23.73,118461,40.503485809348,40.5543909025311,40.2659287078269,40.2659287078269,69812.8571775269,0.0,1.0
2019-03-12,24.0,24.01,23.88,23.89,148293,40.7240745464747,40.7410429108691,40.5204541737423,40.5374225381367,87393.8091813087,0.0,1.0
2019-03-13,24.15,24.16,24.03,24.03,93249,40.9786000123902,40.9955683767845,40.7749796396578,40.7749796396578,54954.6189796406,0.0,1.0
2019-03-14,24.04,24.09,24.0,24.06,99230,40.7919480040522,40.876789826024,40.7240745464747,40.8258847328409,58479.4136274892,0.0,1.0
2019-03-15,24.03,24.17,24.0,24.0,113327,40.7749796396578,41.0125367411789,40.7240745464747,40.7240745464747,66787.2267274259,0.0,1.0
2019-03-18,24.24,24.26,24.11,24.12,119186,41.1313152919395,41.1652520207282,40.9107265548127,40.9276949192071,70240.122872175,0.0,1.0
2019-03-19,24.23,24.44,24.19,24.36,127039,41.1143469275451,41.4706825798267,41.0464734699676,41.3349356646718,74868.1470102046,0.0,1.0
2019-03-20,24.09,24.24,23.96,24.05,112734,41.012367057535,41.2677367154275,40.7910466873615,40.944268482097,66218.1252837745,0.0799,1.0
2019-03-21,24.11,24.12,23.97,23.98,120397,41.046416345254,41.0634409891135,40.808071331221,40.8250959750805,70719.2473414462,0.0,1.0
2019-03-22,23.73,23.94,23.7,23.86,129856,40.399479878593,40.7569973996425,40.3484059470145,40.6208002487665,76275.3107035129,0.0,1.0
2019-03-25,23.72,23.82,23.62,23.62,141277,40.3824552347335,40.5527016733285,40.2122087961385,40.2122087961385,82983.8210807371,0.0,1.0
2019-03-26,23.93,23.97,23.82,23.82,87456,40.739972755783,40.808071331221,40.5527016733285,40.5527016733285,51370.2375930756,0.0,1.0
2019-03-27,23.8,23.91,23.72,23.81,117397,40.5186523856095,40.705923468064,40.3824552347335,40.535677029469,68957.0959421229,0.0,1.0
2019-03-28,23.85,23.91,23.77,23.77,135950,40.603775604907,40.705923468064,40.467578454031,40.467578454031,79854.8275793385,0.0,1.0
2019-03-29,23.91,24.08,23.88,24.03,69827,40.705923468064,40.9953424136755,40.6548495364855,40.910219194378,41015.2485868516,0.0,1.0
2019-04-01,24.19,24.23,24.05,24.05,987075,41.18261349613,41.250712071568,40.944268482097,40.944268482097,579791.86416238,0.0,1.0
2019-04-02,24.21,24.25,24.08,24.19,3732509,41.216662783849,41.284761359287,40.9953424136755,41.18261349613,2192415.31911239,0.0,1.0
2019-04-03,24.24,24.37,24.2,24.26,4460864,41.2677367154275,41.489057085601,41.1996381399895,41.3017860031465,2620239.24659712,0.0,1.0
2019-04-04,24.3,24.3,24.16,24.19,6774601,41.3698845785845,41.3698845785845,41.1315395645515,41.18261349613,3979290.87733589,0.0,1.0
2019-04-05,24.34,24.34,24.25,24.25,6525285,41.4379831540225,41.4379831540225,41.284761359287,41.284761359287,3832846.69791132,0.0,1.0
2019-04-08,24.49,24.5,24.35,24.35,3001378,41.6933528119149,41.7103774557744,41.455007797882,41.455007797882,1762960.81419949,0.0,1.0
2019-04-09,24.34,24.41,24.3,24.38,2901294,41.4379831540225,41.5571556610389,41.3698845785845,41.5060817294604,1704173.09398286,0.0,1.0
2019-04-10,24.45,24.51,24.38,24.43,5532791,41.6252542364769,41.7274020996339,41.5060817294604,41.5912049487579,3249871.80093797,0.0,1.0
2019-04-11,24.39,24.5,24.37,24.4,2507503,41.52310637332,41.7103774557744,41.489057085601,41.5401310171794,1472866.64008587,0.0,1.0
2019-04-12,24.62,24.63,24.54,24.6,332875,41.9146731820884,41.9316978259479,41.7784760312124,41.8806238943694,195525.382349925,0.0,1.0
2019-04-15,24.6,24.65,24.55,24.64,368320,41.8806238943694,41.9657471136669,41.7955006750719,41.9487224698074,216345.201132931,0.0,1.0
2019-04-16,24.69,24.705,24.63,24.64,438144,42.033845689105,42.0593826548942,41.9316978259479,41.9487224698074,257358.687568383,0.0,1.0
2019-04-17,24.79,24.86,24.69,24.86,614422,42.2040921276999,42.3232646347164,42.033845689105,42.3232646347164,360901.529025027,0.0,1.0
2019-04-18,24.81,24.88,24.7,24.88,368310,42.2381414154189,42.3573139224354,42.0508703329644,42.3573139224354,216339.327294934,0.0,1.0
2019-04-22,24.85,24.85,24.74,24.74,718862,42.3062399908569,42.3062399908569,42.1189689084024,42.1189689084024,422247.893073472,0.0,1.0
2019-04-23,24.79,24.8,24.73,24.76,1323405,42.2040921276999,42.2211167715594,42.1019442645429,42.1530181961214,777346.657540527,0.0,1.0
2019-04-24,24.55,24.73,24.53,24.71,282642,41.7955006750719,42.1019442645429,41.7614513873529,42.0678949768239,166019.331935855,0.0,1.0
2019-04-25,24.56,24.58,24.45,24.47,172717,41.8125253189314,41.8465746066504,41.6252542364769,41.6593035241959,101451.167745646,0.0,1.0
2019-04-26,24.66,24.67,24.485,24.51,528000,41.9827717575264,41.999796401386,41.6848404899852,41.7274020996339,310138.646280918,0.0,1.0
2019-04-29,24.68,24.73,24.61,24.64,752020,42.0168210452454,42.1019442645429,41.8976485382289,41.9487224698074,441724.365106394,0.0,1.0
2019-04-30,24.78,24.78,24.58,24.64,795491,42.1870674838404,42.1870674838404,41.8465746066504,41.9487224698074,467258.52626639,0.0,1.0
2019-05-01,24.54,24.77,24.53,24.72,269808,41.7784760312124,42.1700428399809,41.7614513873529,42.0849196206834,158480.848249549,0.0,1.0
2019-05-02,24.36,24.52,24.36,24.52,216079,41.4720324417415,41.7444267434934,41.4720324417415,41.7444267434934,126921.304071467,0.0,1.0
2019-05-03,24.59,24.6,24.49,24.58,166261,41.8635992505099,41.8806238943694,41.6933528119149,41.8465746066504,97659.0179343025,0.0,1.0
2019-05-06,24.57,24.57,24.28,24.28,314489,41.8295499627909,41.8295499627909,41.3358352908655,41.3358352908655,184725.743807272,0.0,1.0
2019-05-07,24.28,24.39,24.22,24.28,288709,41.3358352908655,41.52310637332,41.2336874277085,41.3358352908655,169582.989449086,0.0,1.0
2019-05-08,24.36,24.43,24.24,24.24,226019,41.4720324417415,41.5912049487579,41.2677367154275,41.2677367154275,132759.899041225,0.0,1.0
2019-05-09,24.27,24.32,24.11,24.2,146851,41.318810647006,41.4039338663035,41.046416345254,41.1996381399895,86257.8983806799,0.0,1.0
2019-05-10,24.28,24.37,24.01,24.32,162616,41.3358352908655,41.489057085601,40.876169906659,41.4039338663035,95518.0039841244,0.0,1.0
2019-05-13,23.96,24.07,23.9,24.02,356249,40.7910466873615,40.978317769816,40.6888988242045,40.8931945505185,209254.891285853,0.0,1.0
2019-05-14,24.19,24.24,24.01,24.02,176515,41.18261349613,41.2677367154275,40.876169906659,40.8931945505185,103682.05141719,0.0,1.0
2019-05-15,24.28,24.31,24.03,24.03,123803,41.3358352908655,41.386909222444,40.910219194378,40.910219194378,72719.8765634781,0.0,1.0
2019-05-16,24.43,24.49,24.35,24.39,171187,41.5912049487579,41.6933528119149,41.455007797882,41.52310637332,100552.470531992,0.0,1.0
2019-05-17,24.38,24.45,24.17,24.17,120563,41.5060817294604,41.6252542364769,41.148564208411,41.148564208411,70816.753052209,0.0,1.0
2019-05-20,24.34,24.41,24.15,24.15,133015,41.4379831540225,41.5571556610389,41.114514920692,41.114514920692,78130.8561270004,0.0,1.0
2019-05-21,24.52,24.52,24.38,24.46,118168,41.7444267434934,41.7444267434934,41.5060817294604,41.6422788803364,69409.9688517491,0.0,1.0
2019-05-22,24.34,24.46,24.3,24.46,178486,41.4379831540225,41.6422788803364,41.3698845785845,41.6422788803364,104839.784886545,0.0,1.0
2019-05-23,24.01,24.1,23.87,24.1,121353,40.876169906659,41.0293917013945,40.637824892626,41.0293917013945,71280.7862540307,0.0,1.0
2019-05-24,24.18,24.19,24.04,24.15,202911,41.1655888522705,41.18261349613,40.9272438382375,41.114514920692,119186.634196036,0.0,1.0
2019-05-28,24.14,24.37,24.12,24.32,102823,41.0974902768325,41.489057085601,41.0634409891135,41.4039338663035,60396.5644442098,0.0,1.0
2019-05-29,23.92,24.03,23.82,24.01,231658,40.7229481119235,40.910219194378,40.5527016733285,40.876169906659,136072.156288153,0.0,1.0
2019-05-30,23.86,23.99,23.79,23.94,109415,40.6208002487665,40.84212061894,40.50162774175,40.7569973996425,64268.5984523231,0.0,1.0
2019-05-31,23.72,23.76,23.52,23.52,113775,40.3824552347335,40.4505538101715,40.0419623575435,40.0419623575435,66829.5918193398,0.0,1.0
2019-06-03,23.8,23.93,23.72,23.76,306135,40.5186523856095,40.739972755783,40.3824552347335,40.4505538101715,179818.739543956,0.0,1.0
2019-06-04,24.08,24.12,23.85,23.95,101487,40.9953424136755,41.0634409891135,40.603775604907,40.774022043502,59611.8196877111,0.0,1.0
2019-06-05,24.12,24.23,24.06,24.21,118517,41.0634409891135,41.250712071568,40.9612931259565,41.216662783849,69614.9657978702,0.0,1.0
2019-06-06,24.24,24.29,24.18,24.23,249685,41.2677367154275,41.352859934725,41.1655888522705,41.250712071568,146660.924046687,0.0,1.0
2019-06-07,24.4,24.5,24.37,24.37,323533,41.5401310171794,41.7103774557744,41.489057085601,41.489057085601,190038.042892432,0.0,1.0
2019-06-10,24.43,24.53,24.42,24.51,79902,41.5912049487579,41.7614513873529,41.5741803048985,41.7274020996339,46933.1403695794,0.0,1.0
2019-06-11,24.43,24.57,24.41,24.53,92198,41.5912049487579,41.8295499627909,41.5571556610389,41.7614513873529,54155.6115716062,0.0,1.0
2019-06-12,24.31,24.44,24.3,24.37,140038,41.386909222444,41.6082295926175,41.3698845785845,41.489057085601,82256.0525528165,0.0,1.0
2019-06-13,24.36,24.41,24.3,24.36,97903,41.4720324417415,41.5571556610389,41.3698845785845,41.4720324417415,57506.6361493194,0.0,1.0
2019-06-14,24.3,24.35,24.2,24.27,85771,41.3698845785845,41.455007797882,41.1996381399895,41.318810647006,50380.4958904556,0.0,1.0
2019-06-17,24.36,24.43,24.28,24.3,115987,41.4720324417415,41.5912049487579,41.3358352908655,41.3698845785845,68128.8847844409,0.0,1.0
2019-06-18,24.68,24.71,24.52,24.55,171724,42.0168210452454,42.0678949768239,41.7444267434934,41.7955006750719,100867.89563247,0.0,1.0
2019-06-19,24.84,24.88,24.6,24.67,110594,42.2892153469974,42.3573139224354,41.8806238943694,41.999796401386,64961.1239522573,0.0,1.0
2019-06-20,25.16,25.2,25.06,25.13,259083,42.8340039505014,42.9021025259394,42.6637575119064,42.7829300189229,152181.156996968,0.0,1.0
2019-06-21,25.0,25.1,24.98,25.07,112853,42.5616096487494,42.7318560873444,42.5275603610304,42.6807821557659,66288.0239559478,0.0,1.0
2019-06-24,25.08,25.09,25.0,25.0,132921,42.6978067996254,42.7148314434849,42.5616096487494,42.5616096487494,78075.6420498218,0.0,1.0
2019-06-25,24.71,24.98,24.69,24.98,182702,42.3264312184743,42.7889215636377,42.2921726743881,42.7889215636377,106660.69144118,0.15186,1.0
2019-06-26,24.72,24.8,24.66,24.77,209320,42.3435604905174,42.4805946668621,42.2407848582589,42.4292068507328,122200.172589614,0.0,1.0
2019-06-27,24.73,24.78,24.67,24.77,185074,42.3606897625605,42.4463361227759,42.2579141303019,42.4292068507328,108045.45548371,0.0,1.0
2019-06-28,24.88,24.9,24.78,24.78,191633,42.6176288432068,42.651887387293,42.4463361227759,42.4463361227759,111874.573255616,0.0,1.0
2019-07-01,24.93,25.1,24.85,25.1,150132,42.7032752034223,42.9944728281548,42.5662410270776,42.9944728281548,87646.456675062,0.0,1.0
2019-07-02,25.0,25.01,24.85,24.96,148922,42.8231801077239,42.840309379767,42.5662410270776,42.7546630195515,86940.0635504995,0.0,1.0
2019-07-03,25.17,25.22,25.1,25.12,111595,43.1143777324564,43.2000240926719,42.9944728281548,43.028731372241,65148.7113517008,0.0,1.0
2019-07-05,25.18,25.19,24.96,25.09,160519,43.1315070044995,43.1486362765426,42.7546630195515,42.9773435561117,93710.3454228564,0.0,1.0
2019-07-08,25.04,25.12,25.03,25.08,133164,42.8916971958963,43.028731372241,42.8745679238532,42.9602142840686,77740.6066440062,0.0,1.0
2019-07-09,25.12,25.12,24.92,24.92,107945,43.028731372241,43.028731372241,42.6861459313792,42.6861459313792,63017.8560585989,0.0,1.0
2019-07-10,25.22,25.34,25.14,25.24,147260,43.2000240926719,43.4055753571889,43.0629899163272,43.234282636758,85969.7946471746,0.0,1.0
2019-07-11,25.23,25.24,25.14,25.21,133907,43.217153364715,43.234282636758,43.0629899163272,43.1828948206288,78174.3670502459,0.0,1.0
2019-07-12,25.18,25.23,25.15,25.23,113058,43.1315070044995,43.217153364715,43.0801191883702,43.217153364715,66002.8048568537,0.0,1.0
2019-07-15,25.2,25.24,25.12,25.17,120615,43.1657655485857,43.234282636758,43.028731372241,43.1143777324564,70414.5510075307,0.0,1.0
2019-07-16,25.14,25.25,25.1,25.19,117789,43.0629899163272,43.2514119088011,42.9944728281548,43.1486362765426,68764.7435942961,0.0,1.0
2019-07-17,25.11,25.2,25.09,25.11,195244,43.0116021001979,43.1657655485857,42.9773435561117,43.0116021001979,113982.66050586,0.0,1.0
2019-07-18,25.17,25.18,25.01,25.03,101979,43.1143777324564,43.1315070044995,42.840309379767,42.8745679238532,59534.9292973261,0.0,1.0
2019-07-19,25.07,25.22,25.07,25.18,112467,42.9430850120255,43.2000240926719,42.9430850120255,43.1315070044995,65657.7814381625,0.0,1.0
2019-07-22,25.04,25.1,25.01,25.06,156917,42.8916971958963,42.9944728281548,42.840309379767,42.9259557399824,91607.5123363486,0.0,1.0
2019-07-23,25.06,25.1,25.01,25.1,140163,42.9259557399824,42.9944728281548,42.840309379767,42.9944728281548,81826.5946430257,0.0,1.0
2019-07-24,25.11,25.14,24.98,24.98,115477,43.0116021001979,43.0629899163272,42.7889215636377,42.7889215636377,67415.0073100081,0.0,1.0
2019-07-25,24.92,25.16,24.86,25.13,251917,42.6861459313792,43.0972484604133,42.5833702991206,43.0458606442841,147068.12955407,0.0,1.0
2019-07-26,24.95,25.0,24.89,24.91,143244,42.7375337475085,42.8231801077239,42.6347581152499,42.6690166593361,83625.2700287918,0.0,1.0
2019-07-29,24.93,25.02,24.89,25.02,171927,42.7032752034223,42.8574386518101,42.6347581152499,42.8574386518101,100370.289856749,0.0,1.0
2019-07-30,24.84,24.88,24.7,24.7,181363,42.5491117550345,42.6176288432068,42.3093019464312,42.3093019464312,105878.988636395,0.0,1.0
2019-07-31,24.72,24.94,24.54,24.94,112754,42.3435604905174,42.7204044754654,42.0352335937418,42.7204044754654,65825.330881757,0.0,1.0
2019-08-01,24.6,24.88,24.55,24.62,141678,42.1380092260003,42.6176288432068,42.0523628657849,42.1722677700865,82711.0455386556,0.0,1.0
2019-08-02,24.42,24.57,24.3,24.48,325526,41.8296823292247,42.0866214098711,41.6241310647076,41.9324579614832,190040.767162272,0.0,1.0
2019-08-05,24.03,24.18,23.92,24.11,209208,41.1616407195442,41.4185798001906,40.9732187270702,41.2986748958889,122134.787440895,0.0,1.0
2019-08-06,24.13,24.26,23.87,23.87,384851,41.3329334399751,41.5556139765353,40.8875723668548,40.8875723668548,224674.463124812,0.0,1.0
2019-08-07,24.25,24.29,23.86,23.92,312593,41.5384847044922,41.6070017926645,40.8704430948117,40.9732187270702,182490.533873043,0.0,1.0
2019-08-08,24.62,24.63,24.33,24.33,154230,42.1722677700865,42.1893970421296,41.6755188808369,41.6755188808369,90038.8525630433,0.0,1.0
2019-08-09,24.58,24.64,24.45,24.59,173578,42.1037506819141,42.2065263141727,41.881070145354,42.1208799539572,101334.137004396,0.0,1.0
2019-08-12,24.34,24.5,24.29,24.43,175155,41.69264815288,41.9667165055694,41.6070017926645,41.8468116012678,102254.78325021,0.0,1.0
2019-08-13,24.52,24.61,24.25,24.25,152362,42.0009750496556,42.1551384980434,41.5384847044922,41.5384847044922,88948.3216897517,0.0,1.0
2019-08-14,23.93,24.2,23.89,24.08,230674,40.9903479991133,41.4528383442767,40.921830910941,41.2472870797597,134666.551748217,0.0,1.0
2019-08-15,23.86,23.94,23.75,23.86,170436,40.8704430948117,41.0074772711564,40.6820211023377,40.8704430948117,99499.8500644157,0.0,1.0
2019-08-16,24.16,24.185,23.94,23.94,172371,41.3843212561044,41.4271444362121,41.0074772711564,41.0074772711564,100629.495267745,0.0,1.0
2019-08-19,24.31,24.36,24.28,24.32,104520,41.6412603367507,41.7269066969662,41.5898725206215,41.6583896087938,61018.3548589074,0.0,1.0
2019-08-20,24.15,24.25,24.14,24.25,116197,41.3671919840613,41.5384847044922,41.3500627120182,41.5384847044922,67835.3404089213,0.0,1.0
2019-08-21,24.35,24.4,24.3,24.32,117287,41.7097774249231,41.7954237851385,41.6241310647076,41.6583896087938,68471.6780169983,0.0,1.0
2019-08-22,24.31,24.43,24.25,24.36,218248,41.6412603367507,41.8468116012678,41.5384847044922,41.7269066969662,127412.303016139,0.0,1.0
2019-08-23,23.94,24.39,23.89,24.21,223151,41.0074772711564,41.7782945130954,40.921830910941,41.4699676163198,130274.654660544,0.0,1.0
2019-08-26,24.15,24.17,24.07,24.08,296285,41.3671919840613,41.4014505281475,41.2301578077166,41.2472870797597,172969.989182658,0.0,1.0
2019-08-27,24.16,24.29,24.1,24.24,185483,41.3843212561044,41.6070017926645,41.2815456238458,41.5213554324491,108284.228035732,0.0,1.0
2019-08-28,24.29,24.31,24.12,24.17,339822,41.6070017926645,41.6412603367507,41.315804167932,41.4014505281475,198386.714359583,0.0,1.0
2019-08-29,24.52,24.54,24.4,24.4,190086,42.0009750496556,42.0352335937418,41.7954237851385,41.7954237851385,110971.440888923,0.0,1.0
2019-08-30,24.54,24.65,24.46,24.65,104397,42.0352335937418,42.2236555862158,41.8981994173971,42.2236555862158,60946.5479545097,0.0,1.0
2019-09-03,24.42,24.46,24.34,24.39,170035,41.8296823292247,41.8981994173971,41.69264815288,41.7782945130954,99265.7478801599,0.0,1.0
2019-09-04,24.68,24.72,24.57,24.59,146445,42.275043402345,42.3435604905174,42.0866214098711,42.1208799539572,85494.0009310438,0.0,1.0
2019-09-05,24.89,24.97,24.84,24.9,250812,42.6347581152499,42.7717922915946,42.5491117550345,42.651887387293,146423.035006432,0.0,1.0
2019-09-06,24.94,25.03,24.92,24.92,104910,42.7204044754654,42.8745679238532,42.6861459313792,42.6861459313792,61246.0352874853,0.0,1.0
2019-09-09,24.97,25.05,24.91,25.03,247123,42.7717922915946,42.9088264679393,42.6690166593361,42.8745679238532,144269.411670472,0.0,1.0
2019-09-10,25.05,25.06,24.87,24.87,109360,42.9088264679393,42.9259557399824,42.6004995711637,42.6004995711637,63843.9273571576,0.0,1.0
2019-09-11,25.1,25.11,25.04,25.07,189266,42.9944728281548,43.0116021001979,42.8916971958963,42.9430850120255,110492.728192939,0.0,1.0
2019-09-12,25.12,25.22,25.03,25.05,97591,43.028731372241,43.2000240926719,42.8745679238532,42.9088264679393,56973.232577838,0.0,1.0
2019-09-13,25.08,25.25,25.08,25.11,124610,42.9602142840686,43.2514119088011,42.9602142840686,43.0116021001979,72746.8159105286,0.0,1.0
2019-09-16,25.24,25.27,25.09,25.09,406384,43.234282636758,43.2856704528873,42.9773435561117,42.9773435561117,237245.341762172,0.0,1.0
2019-09-17,25.39,25.41,25.13,25.18,85962,43.4912217174044,43.5254802614906,43.0458606442841,43.1315070044995,50184.2692344182,0.0,1.0
2019-09-18,25.28,25.39,25.1,25.33,463058,43.3027997249304,43.4912217174044,42.9944728281548,43.3884460851459,270331.394606352,0.0,1.0
2019-09-19,25.41,25.51,25.36,25.37,154392,43.5254802614906,43.6967729819215,43.4398339012751,43.4569631733182,90133.4275102987,0.0,1.0
2019-09-20,25.37,25.5,25.36,25.38,207007,43.4569631733182,43.6796437098784,43.4398339012751,43.4740924453613,120849.852509356,0.0,1.0
2019-09-23,25.38,25.39,25.33,25.33,171852,43.4740924453613,43.4912217174044,43.3884460851459,43.3884460851459,100326.505158945,0.0,1.0
2019-09-24,25.1,25.28,25.07,25.21,125618,43.2749475285884,43.5852857977177,43.2232244837335,43.4645986930563,72859.9797357825,0.16374,1.0
2019-09-25,25.1,25.11,24.93,25.03,206409,43.2749475285884,43.29218854354,42.9818502744107,43.1542604239269,119719.750014195,0.0,1.0
2019-09-26,25.09,25.13,25.01,25.13,338500,43.2577065136367,43.3266705734432,43.1197783940237,43.3266705734432,196334.149091391,0.0,1.0
2019-09-27,25.04,25.17,24.95,25.09,224456,43.1715014388786,43.3956346332498,43.0163323043139,43.2577065136367,130187.23122144,0.0,1.0
2019-09-30,25.02,25.12,24.95,25.02,255618,43.1370194089753,43.3094295584916,43.0163323043139,43.1370194089753,148261.573182993,0.0,1.0
2019-10-01,24.69,25.04,24.68,25.02,254787,42.5680659155716,43.1715014388786,42.5508249006199,43.1370194089753,147779.582997188,0.0,1.0
2019-10-02,24.3,24.61,24.17,24.61,226693,41.895666332458,42.4301377959585,41.6715331380869,42.4301377959585,131484.718640989,0.0,1.0
2019-10-03,24.36,24.36,24.08,24.19,134382,41.9991124221678,41.9991124221678,41.5163640035222,41.7060151679901,77943.2071586392,0.0,1.0
2019-10-04,24.48,24.51,24.36,24.39,131863,42.2060046015874,42.2577276464423,41.9991124221678,42.0508354670227,76482.156282535,0.0,1.0
2019-10-07,24.46,24.56,24.43,24.44,112715,42.1715225716841,42.3439327212004,42.1197995268292,42.1370405417808,65376.0815800182,0.0,1.0
2019-10-08,24.2,24.38,24.18,24.32,143673,41.7232561829418,42.0335944520711,41.6887741530385,41.9301483623613,83332.1010410855,0.0,1.0
2019-10-09,24.38,24.42,24.27,24.32,154831,42.0335944520711,42.1025585118776,41.8439432876032,41.9301483623613,89803.8778078853,0.0,1.0
2019-10-10,24.52,24.57,24.38,24.38,143093,42.2749686613939,42.361173736152,42.0335944520711,42.0335944520711,82995.6939318595,0.0,1.0
2019-10-11,24.71,24.89,24.68,24.77,147198,42.6025479454748,42.9128862146041,42.5508249006199,42.7059940351846,85376.6442480196,0.0,1.0
2019-10-14,24.67,24.73,24.61,24.67,101001,42.5335838856683,42.6370299753781,42.4301377959585,42.5335838856683,58581.8179981673,0.0,1.0
2019-10-15,24.72,24.86,24.68,24.68,74938,42.6197889604265,42.8611631697493,42.5508249006199,42.5508249006199,43464.958536516,0.0,1.0
2019-10-16,24.71,24.78,24.68,24.72,197444,42.6025479454748,42.7232350501362,42.5508249006199,42.6197889604265,114519.940127624,0.0,1.0
2019-10-17,24.83,24.87,24.79,24.83,82583,42.8094401248944,42.8784041847009,42.7404760650879,42.8094401248944,47899.1522434693,0.0,1.0
2019-10-18,24.8,24.91,24.75,24.9,117732,42.7577170800395,42.9473682445074,42.6715120052813,42.9301272295558,68286.0030748233,0.0,1.0
2019-10-21,24.95,24.97,24.8,24.8,105152,43.0163323043139,43.0508143342172,42.7577170800395,42.7577170800395,60989.4488781624,0.0,1.0
2019-10-22,24.89,25.01,24.88,24.93,104738,42.9128862146041,43.1197783940237,42.8956451996525,42.9818502744107,60749.323803646,0.0,1.0
2019-10-23,24.85,24.89,24.78,24.82,115053,42.8439221547976,42.9128862146041,42.7232350501362,42.7921991099427,66732.1502375535,0.0,1.0
2019-10-24,24.94,24.99,24.86,24.9,285490,42.9990912893623,43.0852963641204,42.8611631697493,42.9301272295558,165587.699332648,0.0,1.0
2019-10-25,25.02,25.03,24.9,24.9,145459,43.1370194089753,43.1542604239269,42.9301272295558,42.9301272295558,84368.0029325988,0.0,1.0
2019-10-28,25.0,25.08,24.99,25.01,117220,43.1025373790721,43.2404654986851,43.0852963641204,43.1197783940237,67989.0367990927,0.0,1.0
2019-10-29,24.96,25.02,24.87,24.88,124351,43.0335733192655,43.1370194089753,42.8784041847009,42.8956451996525,72125.104205801,0.0,1.0
2019-10-30,24.98,24.98,24.83,24.94,127840,43.0680553491688,43.0680553491688,42.8094401248944,42.9990912893623,74148.7669714726,0.0,1.0
2019-10-31,24.87,24.92,24.79,24.9,148853,42.8784041847009,42.964609259459,42.7404760650879,42.9301272295558,86336.5645338282,0.0,1.0
2019-11-01,25.13,25.13,24.92,24.92,133846,43.3266705734432,43.3266705734432,42.964609259459,42.964609259459,77632.3205887338,0.0,1.0
2019-11-04,25.26,25.28,25.15,25.15,181909,43.5508037678144,43.5852857977177,43.3611526033465,43.3611526033465,105509.449710682,0.0,1.0
2019-11-05,25.26,25.34,25.21,25.26,252953,43.5508037678144,43.6887318874274,43.4645986930563,43.5508037678144,146715.840517326,0.0,1.0
2019-11-06,25.33,25.36,25.2,25.26,136551,43.6714908724758,43.7232139173307,43.4473576781046,43.5508037678144,79201.253744693,0.0,1.0
2019-11-07,25.44,25.49,25.4,25.42,129916,43.8611420369437,43.9473471117019,43.7921779771372,43.8266600070405,75352.8724175988,0.0,1.0
2019-11-08,25.44,25.45,25.31,25.31,135606,43.8611420369437,43.8783830518954,43.6370088425726,43.6370088425726,78653.1421615575,0.0,1.0
2019-11-11,25.46,25.48,25.32,25.32,92786,43.895624066847,43.9301060967502,43.6542498575242,43.6542498575242,53817.0173045608,0.0,1.0
2019-11-12,25.47,25.52,25.43,25.47,50966,43.9128650817986,43.9990701565568,43.8439010219921,43.9128650817986,29560.9047048504,0.0,1.0
2019-11-13,25.54,25.57,25.4,25.4,238257,44.03355218646,44.0852752313149,43.7921779771372,43.7921779771372,138191.980384247,0.0,1.0
2019-11-14,25.53,25.54,25.47,25.52,163806,44.0163111715084,44.03355218646,43.9128650817986,43.9990701565568,95009.4878170294,0.0,1.0
2019-11-15,25.66,25.68,25.55,25.55,107171,44.2404443658796,44.2749263957828,44.0507932014117,44.0507932014117,62160.4936256233,0.0,1.0
2019-11-18,25.7,25.7,25.61,25.63,113011,44.3094084256861,44.3094084256861,44.1542392911214,44.1887213210247,65547.7652081749,0.0,1.0
2019-11-19,25.54,25.73,25.54,25.73,118020,44.03355218646,44.361131470541,44.03355218646,44.361131470541,68453.0466049217,0.0,1.0
2019-11-20,25.48,25.53,25.36,25.51,133436,43.9301060967502,44.0163111715084,43.7232139173307,43.9818291416051,77394.5155632464,0.0,1.0
2019-11-21,25.51,25.53,25.43,25.51,221904,43.9818291416051,44.0163111715084,43.8439010219921,43.9818291416051,128707.039940845,0.0,1.0
2019-11-22,25.41,25.54,25.38,25.54,164909,43.8094189920888,44.03355218646,43.757695947234,44.03355218646,95649.2413368162,0.0,1.0
2019-11-25,25.53,25.53,25.44,25.44,216292,44.0163111715084,44.0163111715084,43.8611420369437,43.8611420369437,125452.011152955,0.0,1.0
2019-11-26,25.57,25.6,25.45,25.49,144498,44.0852752313149,44.1369982761698,43.8783830518954,43.9473471117019,83810.6111533467,0.0,1.0
2019-11-27,25.67,25.67,25.56,25.58,117509,44.2576853808312,44.2576853808312,44.0680342163633,44.1025162462665,68156.6603414484,0.0,1.0
2019-11-29,25.61,25.65,25.58,25.62,60458,44.1542392911214,44.2232033509279,44.1025162462665,44.1714803060731,35066.3810510113,0.0,1.0
2019-12-02,25.46,25.57,25.37,25.56,203565,43.895624066847,44.0852752313149,43.7404549322823,44.0680342163633,118070.195154473,0.0,1.0
2019-12-03,25.29,25.32,25.23,25.24,130155,43.6025268126693,43.6542498575242,43.4990807229595,43.5163217379111,75491.4953470902,0.0,1.0
2019-12-04,25.49,25.52,25.36,25.36,121988,43.9473471117019,43.9990701565568,43.7232139173307,43.7232139173307,70754.5352418335,0.0,1.0
2019-12-05,25.43,25.53,25.37,25.53,118237,43.8439010219921,44.0163111715084,43.7404549322823,44.0163111715084,68578.9092647528,0.0,1.0
2019-12-06,25.54,25.57,25.42,25.46,92396,44.03355218646,44.0852752313149,43.8266600070405,43.895624066847,53590.8125242192,0.0,1.0
2019-12-09,25.54,25.59,25.48,25.5,91977,44.03355218646,44.1197572612182,43.9301060967502,43.9645881266535,53347.7873884163,0.0,1.0
2019-12-10,25.5,25.56,25.44,25.46,115773,43.9645881266535,44.0680342163633,43.8611420369437,43.895624066847,67149.7590627995,0.0,1.0
2019-12-11,25.59,25.64,25.5,25.54,109284,44.1197572612182,44.2059623359763,43.9645881266535,44.03355218646,63386.0595252691,0.0,1.0
2019-12-12,25.67,25.76,25.59,25.59,115350,44.2576853808312,44.4128545153959,44.1197572612182,44.1197572612182,66904.4138779675,0.0,1.0
2019-12-13,25.74,25.79,25.62,25.62,142253,44.3783724854926,44.4645775602507,44.1714803060731,44.1714803060731,82508.4836357391,0.0,1.0
2019-12-16,25.89,25.96,25.86,25.89,122357,44.636987709767,44.7576748144284,44.5852646649121,44.636987709767,70968.5597647722,0.0,1.0
2019-12-17,25.91,25.91,25.81,25.83,343406,44.6714697396703,44.6714697396703,44.499059590154,44.5335416200572,199179.689225637,0.0,1.0
2019-12-18,25.95,25.96,25.87,25.91,147745,44.7404337994768,44.7576748144284,44.6025056798638,44.6714697396703,85693.9109527551,0.0,1.0
2019-12-19,25.92,25.99,25.89,25.93,251647,44.6887107546219,44.8093978592833,44.636987709767,44.7059517695735,145958.34450931,0.0,1.0
2019-12-20,25.99,26.05,25.95,25.98,164269,44.8093978592833,44.9128439489931,44.7404337994768,44.7921568443317,95278.0334921529,0.0,1.0
2019-12-23,25.79,25.91,25.73,25.91,143200,44.8210872674205,45.029638274481,44.7168117638903,45.029638274481,82397.108708348,0.20678,1.0
2019-12-24,25.84,25.84,25.72,25.75,76625,44.9079835203624,44.9079835203624,44.6994325133019,44.751570265067,44089.9333434159,0.0,1.0
2019-12-26,26.0,26.0,25.82,25.82,118440,45.1860515297764,45.1860515297764,44.8732250191856,44.8732250191856,68150.2343255359,0.0,1.0
2019-12-27,25.98,26.01,25.93,26.0,197288,45.1512930285997,45.2034307803648,45.0643967756578,45.1860515297764,113519.279209864,0.0,1.0
2019-12-30,25.87,25.98,25.83,25.97,217912,44.9601212721275,45.1512930285997,44.890604269774,45.1339137780113,125386.304140039,0.0,1.0
2019-12-31,26.01,26.04,25.93,25.95,110900,45.2034307803648,45.2555685321299,45.0643967756578,45.0991552768345,63811.7273446633,0.0,1.0
2020-01-02,26.09,26.11,25.97,26.1,150437,45.3424647850718,45.3772232862485,45.1339137780113,45.3598440356602,86561.2698516602,0.0,1.0
2020-01-03,26.03,26.08,25.96,26.01,170376,45.2381892815415,45.3250855344834,45.1165345274229,45.2034307803648,98034.1466012116,0.0,1.0
2020-01-06,26.12,26.14,25.93,25.93,145066,45.3946025368369,45.4293610380137,45.0643967756578,45.0643967756578,83470.8028762934,0.0,1.0
2020-01-07,26.13,26.15,26.04,26.04,227395,45.4119817874253,45.446740288602,45.2555685321299,45.2555685321299,130842.810996751,0.0,1.0
2020-01-08,26.12,26.22,26.1,26.18,145778,45.3946025368369,45.5683950427207,45.3598440356602,45.4988780403672,83880.4868246198,0.0,1.0
2020-01-09,26.18,26.18,26.1,26.11,143391,45.4988780403672,45.4988780403672,45.3598440356602,45.3772232862485,82507.0098798793,0.0,1.0
2020-01-10,26.17,26.22,26.12,26.2,198896,45.4814987897788,45.5683950427207,45.3946025368369,45.5336365415439,114444.520486422,0.0,1.0
2020-01-13,26.3,26.3,26.14,26.19,124721,45.7074290474277,45.7074290474277,45.4293610380137,45.5162572909555,71764.3142123873,0.0,1.0
2020-01-14,26.35,26.36,26.23,26.23,128753,45.7943253003696,45.8117045509579,45.585774293309,45.585774293309,74084.3221894268,0.0,1.0
2020-01-15,26.46,26.49,26.33,26.34,159626,45.9854970568417,46.0376348086068,45.7595667991928,45.7769460497812,91848.6094600471,0.0,1.0
2020-01-16,26.6,26.6,26.5,26.5,212336,46.2288065650789,46.2288065650789,46.0550140591952,46.0550140591952,122177.880409887,0.0,1.0
2020-01-17,26.65,26.67,26.59,26.62,151470,46.3157028180208,46.3504613191976,46.2114273144906,46.2635650662557,87155.6568160159,0.0,1.0
2020-01-21,26.65,26.7,26.61,26.65,173400,46.3157028180208,46.4025990709627,46.2461858156673,46.3157028180208,99774.1525839912,0.0,1.0
2020-01-22,26.56,26.72,26.56,26.72,133866,46.1592895627254,46.4373575721394,46.1592895627254,46.4373575721394,77026.3362734059,0.0,1.0
2020-01-23,26.6,26.63,26.43,26.49,206902,46.2288065650789,46.2809443168441,45.9333593050766,46.0376348086068,119051.163309879,0.0,1.0
2020-01-24,26.53,26.66,26.39,26.6,189856,46.1071518109603,46.3330820686092,45.8638423027231,46.2288065650789,109242.915299805,0.0,1.0
2020-01-27,26.23,26.3,26.05,26.21,206910,45.585774293309,45.7074290474277,45.2729477827183,45.5510157921323,119055.766500309,0.0,1.0
2020-01-28,26.39,26.4,26.22,26.22,267682,45.8638423027231,45.8812215533114,45.5683950427207,45.5683950427207,154023.90260662,0.0,1.0
2020-01-29,26.3,26.41,26.3,26.38,161006,45.7074290474277,45.8986008038998,45.7074290474277,45.8464630521347,92642.6598093315,0.0,1.0
2020-01-30,26.32,26.32,26.07,26.1,143482,45.7421875486044,45.7421875486044,45.307706283895,45.3598440356602,82559.3711710279,0.0,1.0
2020-01-31,25.96,26.16,25.85,26.16,179647,45.1165345274229,45.4641195391904,44.9253627709508,45.4641195391904,103368.668911513,0.0,1.0
2020-02-03,25.9,26.09,25.9,26.01,150663,45.0122590238926,45.3424647850718,45.0122590238926,45.2034307803648,86691.3099813257,0.0,1.0
2020-02-04,26.14,26.24,26.13,26.17,176536,45.4293610380137,45.6031535438974,45.4119817874253,45.4814987897788,101578.6032328,0.0,1.0
2020-02-05,26.36,26.39,26.27,26.3,125911,45.8117045509579,45.8638423027231,45.6552912956625,45.7074290474277,72449.0387889442,0.0,1.0
2020-02-06,26.49,26.5,26.35,26.42,171662,46.0376348086068,46.0550140591952,45.7943253003696,45.9159800544882,98774.109462936,0.0,1.0
2020-02-07,26.34,26.4,26.29,26.37,199157,45.7769460497812,45.8812215533114,45.6900497968393,45.8290838015463,114594.699574221,0.0,1.0
2020-02-10,26.41,26.43,26.25,26.25,219992,45.8986008038998,45.9333593050766,45.6205327944858,45.6205327944858,126583.133652003,0.0,1.0
2020-02-11,26.52,26.6,26.5,26.5,189889,46.0897725603719,46.2288065650789,46.0550140591952,46.0550140591952,109261.903460332,0.0,1.0
2020-02-12,26.65,26.76,26.65,26.76,119434,46.3157028180208,46.5068745744929,46.3157028180208,46.5068745744929,68722.1807365421,0.0,1.0
2020-02-13,26.65,26.7,26.57,26.57,156002,46.3157028180208,46.4025990709627,46.1766688133138,46.1766688133138,89763.36419497,0.0,1.0
2020-02-14,26.74,26.74,26.66,26.69,321603,46.4721160733162,46.4721160733162,46.3330820686092,46.3852198203743,185049.981507897,0.0,1.0
2020-02-18,26.71,26.72,26.57,26.62,132611,46.4199783215511,46.4373575721394,46.1766688133138,46.2635650662557,76304.2107746001,0.0,1.0
2020-02-19,26.84,26.88,26.74,26.74,153073,46.6459085791999,46.7154255815534,46.4721160733162,46.4721160733162,88078.0210985542,0.0,1.0
2020-02-20,26.81,26.91,26.67,26.83,166503,46.5937708274348,46.7675633333186,46.3504613191976,46.6285293286116,95805.6270339809,0.0,1.0
2020-02-21,26.74,26.84,26.72,26.83,172689,46.4721160733162,46.6459085791999,46.4373575721394,46.6285293286116,99365.0440344686,0.0,1.0
2020-02-24,26.16,26.27,26.03,26.03,361541,45.4641195391904,45.6552912956625,45.2381892815415,45.2381892815415,208030.258935229,0.0,1.0
2020-02-25,25.61,26.25,25.54,26.19,241884,44.5082607568298,45.6205327944858,44.3866060027111,45.5162572909555,139179.764265433,0.0,1.0
2020-02-26,25.36,25.82,25.34,25.57,183074,44.0737794921204,44.8732250191856,44.0390209909436,44.4387437544763,105340.560612235,0.0,1.0
2020-02-27,24.4,24.94,24.4,24.93,309300,42.4053714356363,43.3438509674086,42.4053714356363,43.3264717168202,177970.850024386,0.0,1.0
2020-02-28,24.12,24.12,23.48,23.79,530349,41.9187524191618,41.9187524191618,40.8064803815058,41.3452371497454,305162.180212037,0.0,1.0
2020-03-02,24.64,24.64,23.99,24.04,336819,42.8224734497573,42.8224734497573,41.6928221615129,41.7797184144548,193805.249706963,0.0,1.0
2020-03-03,24.34,24.94,24.26,24.72,297883,42.3010959321061,43.3438509674086,42.1620619273991,42.9615074544643,171401.521881067,0.0,1.0
2020-03-04,24.77,24.81,24.47,24.7,221108,43.0484037074062,43.1179207097597,42.5270261897549,42.9267489532876,127225.278717077,0.0,1.0
2020-03-05,24.38,24.65,24.21,24.21,462552,42.3706129344596,42.8398527003457,42.0751656744572,42.0751656744572,266151.867508825,0.0,1.0
2020-03-06,23.89,23.99,23.61,23.91,349711,41.5190296556292,41.6928221615129,41.0324106391546,41.5537881568059,201223.291085929,0.0,1.0
2020-03-09,20.88,22.2,20.86,21.68,682281,36.2878752285281,38.5819363061937,36.2531167273514,37.6782152755982,392583.671275422,0.0,1.0
2020-03-10,21.51,21.73,20.72,21.58,294200,37.3827680155958,37.76511152854,36.0098072191141,37.5044227697144,169282.328086564,0.0,1.0
2020-03-11,20.49,21.13,20.37,20.85,383336,35.6100844555815,36.7223564932375,35.401533448521,36.235737476763,220571.075864688,0.0,1.0
2020-03-12,17.8,18.9,17.72,18.9,415243,30.9350660473085,32.8467836120298,30.7960320426015,32.8467836120298,238930.325498467,0.0,1.0
2020-03-13,19.82,19.82,17.98,19.1,1023037,34.4456746661603,34.4456746661603,31.2478925578992,33.1943686237973,588654.26607306,0.0,1.0
2020-03-16,17.25,18.33,16.87,17.23,909814,29.9792072649478,31.8561663284924,29.3187957425895,29.9444487637711,523505.887307101,0.0,1.0
2020-03-17,17.62,18.37,17.33,17.55,733492,30.6222395367177,31.9256833308459,30.1182412696548,30.5005847825991,422050.419418321,0.0,1.0
2020-03-18,16.2,17.16,15.5,16.33,1249856,28.1543859531684,29.8227940096524,26.9378384119821,28.3803162108173,719165.647358805,0.0,1.0
2020-03-19,16.64,16.86,15.74,15.9,876402,28.9190729790569,29.3014164920012,27.3549404261031,27.6330084355171,504280.662473559,0.0,1.0
2020-03-20,16.37,17.68,16.3,17.04,539595,28.4498332131708,30.726515040248,28.3281784590521,29.6142430025919,310482.317552241,0.0,1.0
2020-03-23,15.35,16.47,15.35,16.43,753282,26.6771496531565,28.6236257190545,26.6771496531565,28.554108716701,433437.561746101,0.0,1.0
2020-03-24,17.34,17.41,16.21,16.21,525136,30.3357252115177,30.4581877700418,28.358829623916,28.358829623916,300169.459490711,0.11514,1.0
2020-03-25,18.25,19.21,17.39,17.46,412599,31.9277384723298,33.6072249892304,30.4231984676063,30.5456610261303,235842.941288367,0.0,1.0
2020-03-26,18.85,19.24,18.4,18.4,613501,32.9774175453927,33.6597089428836,32.1901582405955,32.1901582405955,350679.183234458,0.0,1.0
2020-03-27,17.96,18.51,17.86,18.35,318546,31.4203935870161,32.3825994039904,31.2454470748389,32.102684984507,182081.938093994,0.0,1.0
2020-03-30,18.3,18.37,17.61,18.05,380891,32.0152117284184,32.1376742869424,30.808080794396,31.5778454479755,217718.54451966,0.0,1.0
2020-03-31,19.01,19.15,18.37,18.45,379060,33.2573319648761,33.5022570819241,32.1376742869424,32.2776314966841,216671.938915917,0.0,1.0
2020-04-01,18.06,18.51,18.02,18.36,238804,31.5953400991932,32.3825994039904,31.5253614943224,32.1201796357247,136501.149424567,0.0,1.0
2020-04-02,18.43,18.75,18.14,18.2,217539,32.2426421942487,32.8024710332156,31.7352973089349,31.8402652162412,124346.005697857,0.0,1.0
2020-04-03,18.19,18.54,18.06,18.37,156437,31.8227705650235,32.4350833576435,31.5953400991932,32.1376742869424,89419.9021479165,0.0,1.0
2020-04-06,19.22,19.22,18.85,18.94,202444,33.6247196404482,33.6247196404482,32.9774175453927,33.1348694063521,115717.654202221,0.0,1.0
2020-04-07,19.43,20.07,19.35,19.82,313822,33.9921073160202,35.1117649939539,33.8521501062785,34.6743987135111,179381.68420427,0.0,1.0
2020-04-08,19.81,19.85,19.31,19.61,472574,34.6569040622933,34.7268826671642,33.7821715014076,34.307011037939,270124.847942939,0.0,1.0
2020-04-09,20.1,20.38,19.89,19.93,266762,35.1642489476071,35.6540991817031,34.7968612720351,34.8668398769059,152482.03389724,0.0,1.0
2020-04-13,20.19,20.24,19.78,20.08,305205,35.3217008085665,35.4091740646551,34.6044201086402,35.1292596451716,174456.178749624,0.0,1.0
2020-04-14,20.3,20.62,20.17,20.35,261326,35.5141419719614,36.0739708109283,35.2867115061311,35.60161522805,149374.798472909,0.0,1.0
2020-04-15,19.71,19.87,19.54,19.54,219727,34.4819575501162,34.7618719695996,34.184548479415,34.184548479415,125596.673672183,0.0,1.0
2020-04-16,19.51,19.84,19.46,19.84,176176,34.1320645257619,34.7093880159465,34.0445912696733,34.7093880159465,100702.779270961,0.0,1.0
2020-04-17,20.39,20.4,19.95,19.97,287316,35.6715938329208,35.6890884841385,34.9018291793413,34.9368184817768,164230.767692622,0.0,1.0
2020-04-20,20.29,20.55,19.89,19.9,449151,35.4966473207437,35.9515082524042,34.7968612720351,34.8143559232528,256736.18434027,0.0,1.0
2020-04-21,19.53,20.07,19.53,19.62,413702,34.1670538281973,35.1117649939539,34.1670538281973,34.3245056891568,236473.41970504,0.0,1.0
2020-04-22,20.07,20.1,19.87,20.1,239499,35.1117649939539,35.1642489476071,34.7618719695996,35.1642489476071,136898.413703433,0.0,1.0
2020-04-23,20.13,20.42,20.09,20.27,232314,35.2167329012602,35.724077786574,35.1467542963894,35.4616580183082,132791.444144231,0.0,1.0
2020-04-24,20.37,20.38,20.11,20.29,143808,35.6366045304854,35.6540991817031,35.1817435988248,35.4966473207437,82201.1243381525,0.0,1.0
2020-04-27,20.71,20.79,20.33,20.43,432223,36.2314226718877,36.3713798816294,35.5666259256145,35.7415724377917,247060.084034333,0.0,1.0
2020-04-28,21.04,21.13,20.84,21.04,610155,36.8087461620723,36.9661980230317,36.458853137718,36.8087461620723,348766.598663117,0.0,1.0
2020-04-29,21.78,21.84,21.42,21.56,216360,38.1033503521832,38.2083182594895,37.4735429083455,37.7184680253935,123672.085431984,0.0,1.0
2020-04-30,21.15,21.65,21.08,21.65,322896,37.0011873254671,37.8759198863529,36.8787247669431,37.8759198863529,184568.412357394,0.0,1.0
2020-05-01,20.7,20.72,20.51,20.62,201257,36.21392802067,36.2489173231054,35.8815296475334,36.0739708109283,115039.161110116,0.0,1.0
2020-05-04,20.8,20.84,20.5,20.57,146456,36.3888745328471,36.458853137718,35.8640349963157,35.9864975548397,83714.7298207922,0.0,1.0
2020-05-05,20.92,21.22,20.91,21.13,187206,36.5988103474597,37.1236498839911,36.581315696242,36.9661980230317,107007.563437696,0.0,1.0
2020-05-06,20.81,21.09,20.78,21.09,206162,36.4063691840648,36.8962194181609,36.3538852304117,36.8962194181609,117842.875193329,0.0,1.0
2020-05-07,21.04,21.28,21.0,21.12,120864,36.8087461620723,37.2286177912974,36.7387675572014,36.948703371814,69086.2587060975,0.0,1.0
2020-05-08,21.38,21.38,21.22,21.35,162073,37.4035643034746,37.4035643034746,37.1236498839911,37.3510803498214,92641.458228036,0.0,1.0
2020-05-11,21.41,21.5,21.11,21.19,242685,37.4560482571277,37.6135001180872,36.9312087205963,37.071165930338,138719.541750143,0.0,1.0
2020-05-12,21.05,21.6,21.05,21.46,154594,36.82624081329,37.7884466302643,36.82624081329,37.5435215132163,88366.4373048256,0.0,1.0
2020-05-13,20.45,21.14,20.35,21.14,250159,35.7765617402271,36.9836926742494,35.60161522805,36.9836926742494,142991.704656959,0.0,1.0
2020-05-14,20.57,20.6,20.0,20.24,212236,35.9864975548397,36.0389815084928,34.9893024354299,35.4091740646551,121314.793509625,0.0,1.0
2020-05-15,20.67,20.72,20.41,20.54,163163,36.1614440670168,36.2489173231054,35.7065831353562,35.9340136011865,93264.5058020833,0.0,1.0
2020-05-18,21.37,21.44,21.19,21.23,286478,37.3860696522569,37.5085322107809,37.071165930338,37.1411445352089,163751.764144869,0.0,1.0
2020-05-19,21.16,21.4,21.16,21.35,223623,37.0186819766849,37.43855360591,37.0186819766849,37.3510803498214,127823.640046942,0.0,1.0
2020-05-20,21.41,21.54,21.36,21.52,153539,37.4560482571277,37.683478722958,37.3685750010392,37.6484894205226,87763.3958455414,0.0,1.0
2020-05-21,21.24,21.41,21.03,21.31,539463,37.1586391864266,37.4560482571277,36.7912515108546,37.2811017449506,308358.819668118,0.0,1.0
2020-05-22,21.18,21.21,20.97,21.07,199632,37.0536712791203,37.1061552327734,36.6862836035483,36.8612301157254,114110.305781835,0.0,1.0
2020-05-26,21.84,21.91,21.71,21.72,299362,38.2083182594895,38.3307808180135,37.9808877936592,37.9983824448769,171116.300790763,0.0,1.0
2020-05-27,22.1,22.11,21.52,22.05,144094,38.6631791911501,38.6806738423678,37.6484894205226,38.5757059350615,82364.6028759301,0.0,1.0
2020-05-28,22.06,22.23,21.99,22.19,381338,38.5932005862792,38.8906096569804,38.4707380277552,38.8206310521095,217974.051185347,0.0,1.0
2020-05-29,21.92,22.04,21.67,22.04,205430,38.3482754692312,38.5582112838438,37.9109091887883,38.5582112838438,117424.461593143,0.0,1.0
2020-06-01,22.31,22.36,21.98,22.06,179968,39.0305668667221,39.1180401228107,38.4532433765375,38.5932005862792,102870.298904711,0.0,1.0
2020-06-02,22.63,22.7,22.45,22.5,192755,39.590395705689,39.712858264213,39.2754919837701,39.3629652398587,110179.390032547,0.0,1.0
2020-06-03,23.0,23.06,22.87,22.89,129195,40.2376978007444,40.3426657080507,40.0102673349141,40.0452566373496,73848.2856229669,0.0,1.0
2020-06-04,22.89,23.05,22.73,22.9,275437,40.0452566373496,40.325171056833,39.7653422178661,40.0627512885673,157440.692342065,0.0,1.0
2020-06-05,23.42,23.55,23.32,23.37,227600,40.9724731518884,41.1999036177187,40.7975266397113,40.8849998957999,130096.906287297,0.0,1.0
2020-06-08,23.71,23.76,23.47,23.51,447098,41.4798180372022,41.5672912932908,41.059946407977,41.1299250128479,255562.682808601,0.0,1.0
2020-06-09,23.47,23.6,23.29,23.47,703285,41.059946407977,41.2873768738073,40.7450426860581,41.059946407977,402000.012031025,0.0,1.0
2020-06-10,23.32,23.59,23.22,23.55,281494,40.7975266397113,41.2698822225896,40.6225801275341,41.1999036177187,160902.89340262,0.0,1.0
2020-06-11,21.97,22.75,21.91,22.75,433182,38.4357487253198,39.8003315203015,38.3307808180135,39.8003315203015,247608.251578838,0.0,1.0
2020-06-12,22.36,22.67,22.05,22.55,287928,39.1180401228107,39.6603743105598,38.5757059350615,39.4504384959472,164580.588899335,0.0,1.0
2020-06-15,22.5,22.68,21.82,21.85,455912,39.3629652398587,39.6778689617775,38.173328957054,38.2258129107072,260600.7941092,0.0,1.0
2020-06-16,22.85,23.08,22.69,23.02,430240,39.9752780324787,40.3776550104861,39.6953636129953,40.2726871031798,245926.59473219,0.0,1.0
2020-06-17,22.6,22.93,22.6,22.93,290703,39.5379117520358,40.1152352422204,39.5379117520358,40.1152352422204,166166.787998401,0.0,1.0
2020-06-18,22.7,22.78,22.48,22.51,599874,39.712858264213,39.8528154739547,39.3279759374232,39.3804598910764,342889.945352309,0.0,1.0
2020-06-19,22.65,22.97,22.56,22.97,109527,39.6253850081244,40.1852138470913,39.467933147165,40.1852138470913,62605.9923327272,0.0,1.0
2020-06-22,22.83,22.83,22.61,22.73,242609,39.9402887300433,39.9402887300433,39.5554064032535,39.7653422178661,138676.099900943,0.0,1.0
2020-06-23,22.71,22.97,22.68,22.94,399902,40.0107047011946,40.4687752966288,39.9578504017214,40.4159209971556,226983.615705445,0.16025,1.0
2020-06-24,22.19,22.52,22.01,22.49,264868,39.0945635103262,39.6759608045311,38.7774377134871,39.6231065050579,150338.573762246,0.0,1.0
2020-06-25,22.4,22.41,21.99,22.13,671588,39.4645436066384,39.4821617064628,38.7422015138383,38.9888549113798,381192.073318935,0.0,1.0
2020-06-26,21.92,22.29,21.91,22.24,178156,38.6188748150676,39.2707445085701,38.6012567152432,39.1826540094481,101121.007245823,0.0,1.0
2020-06-29,22.28,22.29,21.98,22.13,173850,39.2531264087457,39.2707445085701,38.7245834140139,38.9888549113798,98676.929823786,0.0,1.0
2020-06-30,22.61,22.65,22.17,22.2,639215,39.8345237029506,39.9049961022482,39.0593273106774,39.1121816101506,362817.220001791,0.0,1.0
2020-07-01,22.63,22.75,22.44,22.59,284523,39.8697599025994,40.0811771004921,39.535016005936,39.7992875033019,161494.714433437,0.0,1.0
2020-07-02,22.74,23.07,22.69,22.98,155707,40.0635590006677,40.6449562948727,39.9754685015458,40.4863933964531,88378.9974810023,0.0,1.0
2020-07-06,22.83,23.04,22.8,23.01,112661,40.2221218990873,40.5921019953995,40.1692675996141,40.5392476959263,63946.1696340382,0.0,1.0
2020-07-07,22.64,22.85,22.6,22.72,171757,39.8873780024238,40.2573580987361,39.8169056031263,40.028322801019,97488.9469988152,0.0,1.0
2020-07-08,22.79,22.89,22.61,22.65,1508299,40.1516494997897,40.3278304980336,39.8345237029506,39.9049961022482,856107.647835988,0.0,1.0
2020-07-09,22.59,22.88,22.38,22.87,168747,39.7992875033019,40.3102123982092,39.4293074069896,40.2925942983848,95780.4767154121,0.0,1.0
2020-07-10,22.85,22.87,22.57,22.66,186620,40.2573580987361,40.2925942983848,39.7640513036531,39.9226142020726,105925.15757098,0.0,1.0
2020-07-13,22.76,23.14,22.7,23.04,186972,40.0987952003165,40.7682829936434,39.9930866013702,40.5921019953995,106124.952102461,0.0,1.0
2020-07-14,23.14,23.14,22.64,22.68,207771,40.7682829936434,40.7682829936434,39.8873780024238,39.9578504017214,117930.425000965,0.0,1.0
2020-07-15,23.49,23.54,23.25,23.38,221123,41.3849164874971,41.4730069866191,40.9620820917117,41.1911173894288,125508.994842825,0.0,1.0
2020-07-16,23.36,23.47,23.27,23.35,175017,41.15588118978,41.3496802878484,40.9973182913605,41.1382630899557,99339.3168074177,0.0,1.0
2020-07-17,23.48,23.49,23.3,23.44,113048,41.3672983876728,41.3849164874971,41.0501725908337,41.2968259883752,64165.8300990472,0.0,1.0
2020-07-20,23.61,23.63,23.45,23.45,117440,41.5963336853899,41.6315698850386,41.3144440881996,41.3144440881996,66658.7209577533,0.0,1.0
2020-07-21,23.74,23.96,23.68,23.81,149789,41.8253689831069,42.2129671792436,41.7196603841606,41.9486956818777,85019.951920478,0.0,1.0
2020-07-22,23.79,23.82,23.69,23.73,106287,41.9134594822289,41.9663137817021,41.737278483985,41.8077508832826,60328.2993395499,0.0,1.0
2020-07-23,23.6,23.8404,23.52,23.77,114066,41.5787155855655,42.0022547053438,41.4377707869703,41.8782232825801,64743.6449656598,0.0,1.0
2020-07-24,23.52,23.55,23.425,23.51,129901,41.4377707869703,41.4906250864435,41.2703988386386,41.4201526871459,73731.5608918012,0.0,1.0
2020-07-27,23.83,23.85,23.58,23.58,120284,41.9839318815265,42.0191680811753,41.5434793859167,41.5434793859167,68272.9699564237,0.0,1.0
2020-07-28,23.77,23.85,23.66,23.75,124106,41.8782232825801,42.0191680811753,41.6844241845118,41.8429870829313,70442.329897675,0.0,1.0
2020-07-29,24.12,24.13,23.9,23.98,151444,42.4948567764339,42.5124748762582,42.1072585802972,42.2482033788924,85959.326777299,0.0,1.0
2020-07-30,23.92,23.94,23.48,23.69,204446,42.142494779946,42.1777309795948,41.3672983876728,41.737278483985,116043.161315811,0.0,1.0
2020-07-31,23.82,23.93,23.615,23.89,2744454,41.9663137817021,42.1601128797704,41.605142735302,42.0896404804728,1557746.87812832,0.0,1.0
2020-08-03,23.87,23.99,23.82,23.95,195585,42.0544042808241,42.2658214787168,41.9663137817021,42.1953490794192,111013.674544637,0.0,1.0
2020-08-04,24.24,24.24,23.92,23.97,119782,42.7062739743266,42.7062739743266,42.142494779946,42.230585279068,67988.035709823,0.0,1.0
2020-08-05,24.46,24.56,24.42,24.47,105350,43.0938721704632,43.2700531687071,43.0233997711656,43.1114902702876,59796.4599191018,0.0,1.0
2020-08-06,24.59,24.6,24.43,24.47,126693,43.3229074681803,43.3405255680047,43.04101787099,43.1114902702876,71910.7061844401,0.0,1.0
2020-08-07,24.44,24.45,24.285,24.45,126312,43.0586359708144,43.0762540706388,42.7855554235363,43.0762540706388,71694.451308036,0.0,1.0
2020-08-10,24.52,24.5944,24.41,24.41,97657,43.1995807694095,43.330659432103,43.0057816713412,43.0057816713412,55429.9277296605,0.0,1.0
2020-08-11,24.5,24.76,24.5,24.69,196505,43.1643445697608,43.622415165195,43.1643445697608,43.4990884664242,111535.864797372,0.0,1.0
2020-08-12,24.76,24.93,24.725,24.83,171353,43.622415165195,43.9219228622096,43.5607518158096,43.7457418639657,97259.6373660925,0.0,1.0
2020-08-13,24.74,24.82,24.6,24.74,167387,43.5871789655462,43.7281237641413,43.3405255680047,43.5871789655462,95008.5432983264,0.0,1.0
2020-08-14,24.68,24.7,24.55,24.55,125640,43.4814703665998,43.5167065662486,43.2524350688827,43.2524350688827,71313.0253842995,0.0,1.0
2020-08-17,24.98,24.98,24.84,24.9,124190,44.0100133613316,44.0100133613316,43.7633599637901,43.8690685627364,70490.0081381419,0.0,1.0
2020-08-18,24.99,25.07,24.87,25.06,154224,44.027631461156,44.1685762597511,43.8162142632633,44.1509581599267,87537.2494975183,0.0,1.0
2020-08-19,24.83,25.055,24.81,25.03,210764,43.7457418639657,44.1421491100145,43.7105056643169,44.0981038604535,119629.246116655,0.0,1.0
2020-08-20,24.95,24.95,24.67,24.71,175025,43.9571590618584,43.9571590618584,43.4638522667754,43.534324666073,99343.857592224,0.0,1.0
2020-08-21,24.81,24.83,24.67,24.76,295218,43.7105056643169,43.7457418639657,43.4638522667754,43.622415165195,167565.176121475,0.0,1.0
2020-08-24,24.92,25.07,24.82,25.07,151831,43.9043047623852,44.1685762597511,43.7281237641413,44.1685762597511,86178.9872423081,0.0,1.0
2020-08-25,25.0,25.01,24.81,24.97,222662,44.0452495609804,44.0628676608048,43.7105056643169,43.9923952615072,126382.528319953,0.0,1.0
2020-08-26,25.3,25.335,25.01,25.02,189964,44.5737925557121,44.6354559050975,44.0628676608048,44.0804857606291,107823.20562005,0.0,1.0
2020-08-27,25.29,25.44,25.14,25.42,179356,44.5561744558877,44.8204459532536,44.2919029585219,44.7852097536048,101802.124966782,0.0,1.0
2020-08-28,25.25,25.48,25.22,25.48,116451,44.4857020565902,44.8909183525512,44.432847757117,44.8909183525512,66097.3664360638,0.0,1.0
2020-08-31,25.0,25.29,25.0,25.29,179014,44.0452495609804,44.5561744558877,44.0452495609804,44.5561744558877,101608.006416308,0.0,1.0
2020-09-01,25.23,25.23,24.97,25.11,204407,44.4504658569414,44.4504658569414,43.9923952615072,44.2390486590487,116021.02498988,0.0,1.0
2020-09-02,25.35,25.39,25.22,25.38,205585,44.6618830548341,44.7323554541317,44.432847757117,44.7147373543073,116689.65555262,0.0,1.0
2020-09-03,24.8,25.295,24.7,25.25,163387,43.6928875644925,44.5649835057999,43.5167065662486,44.4857020565902,92738.1508951333,0.0,1.0
2020-09-04,24.61,24.97,24.27,24.91,180037,43.3581436678291,43.9923952615072,42.7591282737997,43.8866866625608,102188.659273425,0.0,1.0
2020-09-08,24.1,24.33,23.94,24.18,162731,42.4596205767851,42.8648368727461,42.1777309795948,42.6005653753802,92365.8065410095,0.0,1.0
2020-09-09,24.64,24.7399,24.33,24.4,234033,43.4109979673022,43.5870027845479,42.8648368727461,42.9881635715168,132836.686324131,0.0,1.0
2020-09-10,24.29,24.77,24.225,24.75,132051,42.7943644734485,43.6400332650193,42.67984682459,43.6047970653706,74951.8968085175,0.0,1.0
2020-09-11,24.35,24.509,24.23,24.49,207090,42.9000730723949,43.1802008596027,42.6886558745022,43.1467264699364,117543.890694322,0.0,1.0
2020-09-14,24.54,24.62,24.485,24.6,160175,43.2348169690583,43.3757617676535,43.1379174200242,43.3405255680047,90915.0257953692,0.0,1.0
2020-09-15,24.61,24.86,24.58,24.81,140393,43.3581436678291,43.7985961634389,43.3052893683559,43.7105056643169,79686.8001653769,0.0,1.0
2020-09-16,24.42,24.79,24.39,24.79,132250,43.0233997711656,43.6752694646681,42.9705454716924,43.6752694646681,75064.8488305764,0.0,1.0
2020-09-17,24.41,24.41,24.06,24.13,178485,43.0057816713412,43.0057816713412,42.3891481774875,42.5124748762582,101307.747020986,0.0,1.0
2020-09-18,24.23,24.41,24.18,24.33,294221,42.6886558745022,43.0057816713412,42.6005653753802,42.8648368727461,166999.280814979,0.0,1.0
2020-09-21,23.8,23.8,23.43,23.76,215267,41.9310775820533,41.9310775820533,41.2792078885508,41.8606051827557,122185.14036455,0.0,1.0
2020-09-22,23.9,23.93,23.6,23.79,175210,42.3700853934775,42.4232696010844,41.8382433174088,42.1750766322523,98831.9697992544,0.14918,1.0
2020-09-23,23.38,23.95,23.33,23.95,351538,41.4482257949583,42.458725739489,41.3595854489469,42.458725739489,198294.577930999,0.0,1.0
2020-09-24,23.54,23.67,23.15,23.23,270037,41.731874902195,41.9623398018248,41.0404802033056,41.182304756924,152321.720385145,0.0,1.0
2020-09-25,23.69,23.7,23.3,23.41,258222,41.9977959402294,42.0155240094317,41.30640124134,41.5014100025652,145657.148025244,0.0,1.0
2020-09-28,23.96,24.04,23.89,24.01,174104,42.4764538086913,42.6182783623096,42.3523573242752,42.5650941547027,98208.10039341,0.0,1.0
2020-09-29,23.91,23.91,23.72,23.9,265479,42.3878134626798,42.3878134626798,42.0509801478363,42.3700853934775,149750.656414224,0.0,1.0
2020-09-30,23.85,24.055,23.8,23.88,173270,42.2814450474661,42.644870466113,42.1928047014546,42.3346292550729,97737.6599915347,0.0,1.0
2020-10-01,23.98,24.05,23.84,23.94,169480,42.5119099470959,42.6360064315119,42.2637169782638,42.4409976702867,95599.8073259381,0.0,1.0
2020-10-02,23.96,24.025,23.59,23.59,252189,42.4764538086913,42.5916862585062,41.8205152482065,41.8205152482065,142254.070154124,0.0,1.0
2020-10-05,24.39,24.39,24.14,24.15,109376,43.2387607843898,43.2387607843898,42.7955590543325,42.8132871235348,61696.5100665673,0.0,1.0
2020-10-06,24.07,24.45,24.0,24.41,326485,42.6714625699165,43.3451291996036,42.5473660855004,43.2742169227944,184162.751326463,0.0,1.0
2020-10-07,24.44,24.46,24.25,24.32,252757,43.3274011304013,43.3628572688059,42.9905678155577,43.1146642999738,142574.466015354,0.0,1.0
2020-10-08,24.73,24.74,24.56,24.63,171915,43.8415151372677,43.85924320647,43.5401379608288,43.6642344452448,96973.3353577926,0.0,1.0
2020-10-09,24.82,24.92,24.76,24.92,337695,44.0010677600884,44.1783484521113,43.8946993448746,44.1783484521113,190486.056967977,0.0,1.0
2020-10-12,24.92,25.02,24.875,24.98,103306,44.1783484521113,44.3556291441342,44.098572140701,44.284716867325,58272.5613382899,0.0,1.0
2020-10-13,24.72,24.79,24.64,24.78,79560,43.8237870680654,43.9478835524815,43.6819625144471,43.9301554832792,44877.9836609137,0.0,1.0
2020-10-14,24.62,24.86,24.6,24.83,224550,43.6465063760425,44.0719800368975,43.6110502376379,44.0187958292907,126663.539857443,0.0,1.0
2020-10-15,24.56,24.59,24.18,24.18,137889,43.5401379608288,43.5933221684357,42.8664713311417,42.8664713311417,77780.0438539432,0.0,1.0
2020-10-16,24.52,24.6906,24.52,24.56,109244,43.4692256840196,43.7716665446107,43.4692256840196,43.5401379608288,61622.0518734647,0.0,1.0
2020-10-19,24.28,24.67,24.235,24.67,146330,43.0437520231646,43.735146722054,42.9639757117543,43.735146722054,82541.4196719645,0.0,1.0
2020-10-20,24.34,24.52,24.31,24.35,203466,43.1501204383784,43.4692256840196,43.0969362307715,43.1678485075807,114770.535740968,0.0,1.0
2020-10-21,24.26,24.43,24.2367,24.33,351504,43.00829588476,43.309673061199,42.9669894835187,43.1323923691761,198275.399305503,0.0,1.0
2020-10-22,24.35,24.38,24.1836,24.23,226698,43.1678485075807,43.2210327151875,42.8728534360545,42.9551116771531,127875.177727021,0.0,1.0
2020-10-23,24.44,24.51,24.28,24.51,195230,43.3274011304013,43.4514976148173,43.0437520231646,43.4514976148173,110124.795753144,0.0,1.0
2020-10-26,23.99,24.19,23.79,24.17,219335,42.5296380162981,42.884199400344,42.1750766322523,42.8487432619394,123721.877152671,0.0,1.0
2020-10-27,23.92,24.03,23.875,24.03,145701,42.4055415318821,42.6005502931073,42.3257652204718,42.6005502931073,82186.6151002863,0.0,1.0
2020-10-28,23.09,23.435,23.06,23.42,305058,40.9341117880919,41.5457301755709,40.880927580485,41.5191380717675,172076.268723366,0.0,1.0
2020-10-29,23.15,23.26,22.84,23.05,212437,41.0404802033056,41.2354889645308,40.4909100580346,40.8631995112827,119830.872485841,0.0,1.0
2020-10-30,23.05,23.12,22.77,23.04,230150,40.8631995112827,40.9872959956988,40.3668135736185,40.8454714420804,129822.372292098,0.0,1.0
2020-11-02,23.31,23.33,23.08,23.33,227030,41.3241293105423,41.3595854489469,40.9163837188896,41.3595854489469,128062.451364219,0.0,1.0
2020-11-03,23.82,23.88,23.6,23.6,175191,42.2282608398592,42.3346292550729,41.8382433174088,41.8382433174088,98821.2523320653,0.0,1.0
2020-11-04,23.97,24.199,23.68,23.95,139965,42.4941818778936,42.900154662626,41.9800678710271,42.458725739489,78951.0681636472,0.0,1.0
2020-11-05,24.49,24.6,24.35,24.42,235321,43.4160414764127,43.6110502376379,43.1678485075807,43.2919449919967,132739.215599169,0.0,1.0
2020-11-06,24.53,24.62,24.46,24.55,225325,43.4869537532219,43.6465063760425,43.3628572688059,43.5224098916265,127100.69970331,0.0,1.0
2020-11-09,24.89,25.43,24.88,25.43,129014,44.1251642445044,45.0824799814282,44.1074361753021,45.0824799814282,72773.8585222362,0.0,1.0
2020-11-10,25.13,25.25,24.91,24.95,199093,44.5506379053594,44.7633747357869,44.160620382909,44.2315326597182,112303.826055836,0.0,1.0
2020-11-11,25.31,25.375,25.23,25.25,169332,44.8697431510007,44.9849756008156,44.7279185973823,44.7633747357869,95516.323897308,0.0,1.0
2020-11-12,24.89,25.231,24.8,25.2,146927,44.1251642445044,44.7296914043026,43.9656116216838,44.6747343897755,82878.1737725875,0.0,1.0
2020-11-13,25.03,25.135,24.9856,25.08,167564,44.3733572133365,44.5595019399606,44.2946445860783,44.4619975593479,94519.03537151,0.0,1.0
2020-11-16,25.45,25.45,25.22,25.37,122214,45.1179361198327,45.1179361198327,44.71019052818,44.9761115662144,68938.1334230129,0.0,1.0
2020-11-17,25.57,25.59,25.25,25.32,181380,45.3306729502603,45.3661290886648,44.7633747357869,44.887471220203,102312.326249579,0.0,1.0
2020-11-18,25.5,25.72,25.5,25.59,141117,45.2065764658442,45.5965939882946,45.2065764658442,45.3661290886648,79600.8851216334,0.0,1.0
2020-11-19,25.59,25.63,25.36,25.52,575074,45.3661290886648,45.437041365474,44.9583834970121,45.2420326042488,324386.143486881,0.0,1.0
2020-11-20,25.74,25.77,25.6,25.64,323017,45.6320501266992,45.6852343343061,45.3838571578671,45.4547694346763,182206.531525859,0.0,1.0
2020-11-23,25.85,25.94,25.72,25.85,135379,45.8270588879244,45.9866115107451,45.5965939882946,45.8270588879244,76364.2100305535,0.0,1.0
2020-11-24,26.31,26.37,26.04,26.08,218252,46.6425500712298,46.7489184864436,46.163892202768,46.2348044795771,123110.981522898,0.0,1.0
2020-11-25,26.39,26.41,26.18,26.31,147361,46.7843746248482,46.8198307632528,46.4120851716001,46.6425500712298,83122.9832862732,0.0,1.0
2020-11-27,26.52,26.56,26.39,26.46,96390,47.014839524478,47.0857518012871,46.7843746248482,46.9084711092642,54371.4032814915,0.0,1.0
2020-11-30,26.3,26.52,26.17,26.47,211142,46.6248220020276,47.014839524478,46.3943571023978,46.9261991784665,119100.392485327,0.0,1.0
2020-12-01,26.43,26.6442,26.41,26.51,194355,46.8552869016574,47.2350221439704,46.8198307632528,46.9971114552757,109631.22818523,0.0,1.0
2020-12-02,26.57,26.58,26.32,26.33,210443,47.1034798704894,47.1212079396917,46.6602781404321,46.6780062096344,118706.102508216,0.0,1.0
2020-12-03,26.75,26.84,26.59,26.59,218288,47.4225851161307,47.5821377389513,47.138936008894,47.138936008894,123131.288302835,0.0,1.0
2020-12-04,27.14,27.14,26.88,26.88,164622,48.1139798150201,48.1139798150201,47.6530500157605,47.6530500157605,92859.5201888753,0.0,1.0
2020-12-07,27.14,27.225,26.98,27.045,201490,48.1139798150201,48.2646684032396,47.8303307077834,47.9455631575983,113655.919153312,0.0,1.0
2020-12-08,27.26,27.29,27.05,27.05,187966,48.3267166454476,48.3799008530545,47.9544271921994,47.9544271921994,106027.338823621,0.0,1.0
2020-12-09,27.16,27.35,27.0,27.32,190821,48.1494359534247,48.4862692682682,47.865786846188,48.4330850606613,107637.779288074,0.0,1.0
2020-12-10,27.38,27.4,27.07,27.07,123514,48.5394534758751,48.5749096142797,47.989883330604,47.989883330604,69671.433809629,0.0,1.0
2020-12-11,27.23,27.26,27.1,27.22,138890,48.2735324378407,48.3267166454476,48.0430675382109,48.2558043686384,78344.6851516377,0.0,1.0
2020-12-14,26.98,27.415,26.98,27.41,200242,47.8303307077834,48.6015017180831,47.8303307077834,48.592637683482,112951.95078216,0.0,1.0
2020-12-15,27.32,27.34,27.12,27.15,241345,48.4330850606613,48.4685411990659,48.0785236766155,48.1317078842224,136137.216775304,0.0,1.0
2020-12-16,27.34,27.34,27.1277,27.25,154296,48.4685411990659,48.4685411990659,48.0921742899013,48.3089885762453,87034.8588102606,0.0,1.0
2020-12-17,27.45,27.53,27.38,27.42,325735,48.6635499602911,48.8053745139095,48.5394534758751,48.6103657526843,183739.693411107,0.0,1.0
2020-12-18,27.15,27.405,27.13,27.39,225280,48.1317078842224,48.5837736488808,48.0962517458178,48.5571815450774,127075.316228389,0.0,1.0
2020-12-21,26.95,27.02,26.59,26.59,304600,47.7771465001765,47.9012429845926,47.138936008894,47.138936008894,171817.921356389,0.0,1.0
2020-12-22,26.74,26.7535,26.58,26.65,191270,47.7970905780291,47.8212214951123,47.5110945237103,47.6362177974748,107005.672063877,0.22125,1.0
2020-12-23,26.85,26.985,26.84,26.94,243008,47.9937128653733,48.2350220362048,47.9758381119784,48.1545856459276,135950.407052327,0.0,1.0
2020-12-24,27.06,27.06,26.87,26.87,195348,48.3690826866667,48.3690826866667,48.0294623721631,48.0294623721631,109287.102140086,0.0,1.0
2020-12-28,26.87,27.337,26.81,27.21,230694,48.0294623721631,48.8642133557061,47.9222138517936,48.6372039875906,129061.360961489,0.0,1.0
2020-12-29,26.91,27.08,26.83,27.03,149558,48.1009613857428,48.4048321934566,47.9579633585834,48.3154584264819,83669.9655070283,0.0,1.0
2020-12-30,27.01,27.11,26.9,26.9,220887,48.2797089196921,48.4584564536413,48.0830866323479,48.0830866323479,123574.85170269,0.0,1.0
2020-12-31,26.83,27.06,26.8,26.99,291824,47.9579633585834,48.3690826866667,47.9043390983987,48.2439594129022,163260.434173518,0.0,1.0
2021-01-04,26.89,27.29,26.67,27.1,265392,48.065211878953,48.78020201475,47.6719673042646,48.4405817002464,148473.097298983,0.0,1.0
2021-01-05,27.31,27.38,26.92,26.92,304797,48.8159515215398,48.9410747953043,48.1188361391378,48.1188361391378,170518.15667932,0.0,1.0
2021-01-06,27.61,27.74,27.34,27.35,197121,49.3521941233876,49.5845659175216,48.8695757817246,48.8874505351195,110279.003936338,0.0,1.0
2021-01-07,27.95,27.95,27.65,27.65,238258,49.959935738815,49.959935738815,49.4236931369673,49.4236931369673,133293.027733545,0.0,1.0
2021-01-08,27.91,28.01,27.69,27.96,196677,49.8884367252353,50.0671842591846,49.495192150547,49.9778104922099,110030.608901067,0.0,1.0
2021-01-11,27.62,27.73,27.4942,27.61,252802,49.3700688767825,49.5666911641267,49.1452044790743,49.3521941233876,141429.643483516,0.0,1.0
2021-01-12,27.82,27.86,27.55,27.6,245992,49.727563944681,49.7990629582607,49.244945603018,49.3343193699927,137619.8007128,0.0,1.0
2021-01-13,27.79,27.85,27.62,27.82,720633,49.6739396844962,49.7811882048658,49.3700688767825,49.727563944681,403156.890659318,0.0,1.0
2021-01-14,27.95,28.04,27.84,27.86,251914,49.959935738815,50.1208085193693,49.7633134514709,49.7990629582607,140932.853412974,0.0,1.0
2021-01-15,27.69,27.78,27.48,27.76,375758,49.495192150547,49.6560649311013,49.1198223292536,49.6203154243114,210217.165908811,0.0,1.0
2021-01-19,27.72,27.83,27.62,27.81,150441,49.5488164107317,49.7454386980759,49.3700688767825,49.7096891912861,84163.9583361829,0.0,1.0
2021-01-20,27.98,27.985,27.8,27.82,281422,50.0135599989998,50.0224973756973,49.6918144378911,49.727563944681,157441.053189524,0.0,1.0
2021-01-21,27.85,28.05,27.74,28.05,264236,49.7811882048658,50.1386832727643,49.5845659175216,50.1386832727643,147826.375090033,0.0,1.0
2021-01-22,27.52,27.66,27.44,27.66,434981,49.1913213428332,49.4415678903622,49.0483233156739,49.4415678903622,243349.371255384,0.0,1.0
2021-01-25,27.59,27.6144,27.265,27.57,719313,49.3164446165977,49.3600590148813,48.7355151312627,49.2806951098079,402418.418932836,0.0,1.0
2021-01-26,27.47,27.7347,27.41,27.73,617482,49.1019475758586,49.5750922982223,48.9946990554891,49.5666911641267,345449.24137265,0.0,1.0
2021-01-27,26.73,27.12,26.65,27.12,650268,47.7792158246342,48.4763312070363,47.6362177974748,48.4763312070363,363791.312603299,0.0,1.0
2021-01-28,27.05,27.16,26.68,26.68,423253,48.3512079332718,48.547830220616,47.6898420576596,47.6898420576596,236788.161855241,0.0,1.0
2021-01-29,26.57,26.99,26.44,26.83,308103,47.4932197703154,48.2439594129022,47.2608479761814,47.9579633585834,172367.692685192,0.0,1.0
2021-02-01,26.89,26.98,26.68,26.8,445951,48.065211878953,48.2260846595073,47.6898420576596,47.9043390983987,249486.518861076,0.0,1.0
2021-02-02,27.37,27.43,27.03,27.03,252905,48.9232000419094,49.0304485622789,48.3154584264819,48.3154584264819,141487.266656113,0.0,1.0
2021-02-03,27.5,27.51,27.277,27.35,343053,49.1555718360434,49.1734465894383,48.7569648353366,48.8874505351195,191920.40998865,0.0,1.0
2021-02-04,27.62,27.63,27.41,27.49,240581,49.3700688767825,49.3879436301774,48.9946990554891,49.1376970826485,134592.626082499,0.0,1.0
2021-02-05,27.87,27.88,27.68,27.68,298475,49.8169377116556,49.8348124650505,49.477317397152,49.477317397152,166981.32466809,0.0,1.0
2021-02-08,28.22,28.22,27.99,27.99,169616,50.442554080478,50.442554080478,50.0314347523947,50.0314347523947,94891.3790598972,0.0,1.0
2021-02-09,28.38,28.4355,28.131,28.14,193471,50.7285501347968,50.8277550161386,50.2834687752632,50.2995560533186,108237.017722959,0.0,1.0
2021-02-10,28.48,28.62,28.26,28.52,142955,50.907297668746,51.157544216275,50.5140530940577,50.9787966823257,79975.9285297826,0.0,1.0
2021-02-11,28.47,28.6,28.35,28.59,463664,50.8894229153511,51.1217947094851,50.674925874612,51.1039199560902,259396.026202883,0.0,1.0
2021-02-12,28.61,28.61,28.3,28.3,198280,51.1396694628801,51.1396694628801,50.5855521076374,50.5855521076374,110927.404490121,0.0,1.0
2021-02-16,28.7,28.8296,28.6,28.76,139708,51.3005422434344,51.5321990474326,51.1217947094851,51.4077907638039,78159.399972291,0.0,1.0
2021-02-17,28.54,28.54,28.23,28.42,337365,51.0145461891156,51.0145461891156,50.4604288338729,50.8000491483765,188738.268185444,0.0,1.0
2021-02-18,28.41,28.46,28.19,28.39,252338,50.7821743949816,50.8715481619562,50.3889298202932,50.7464248881917,141170.059482692,0.0,1.0
2021-02-19,28.7,28.73,28.5,28.5,340319,51.3005422434344,51.3541665036192,50.9430471755359,50.9430471755359,190390.878397587,0.0,1.0
2021-02-22,28.75,28.86,28.59,28.64,267587,51.389916010409,51.5865382977532,51.1039199560902,51.1932937230648,149701.086268399,0.0,1.0
2021-02-23,28.72,28.81,28.13,28.59,228941,51.3362917502242,51.4971645307786,50.2816812999237,51.1039199560902,128080.648130789,0.0,1.0
2021-02-24,29.14,29.205,28.59,28.64,628409,52.0870313928111,52.2032172898781,51.1039199560902,51.1932937230648,351562.332702404,0.0,1.0
2021-02-25,28.52,29.26,28.47,29.14,231979,50.9787966823257,52.3015284335502,50.8894229153511,52.0870313928111,129780.251998254,0.0,1.0
2021-02-26,28.0,28.46,27.94,28.46,336048,50.0493095057896,50.8715481619562,49.9420609854201,50.8715481619562,188001.474803794,0.0,1.0
2021-03-01,28.59,28.665,28.38,28.38,209304,51.1039199560902,51.2379806065521,50.7285501347968,50.7285501347968,117094.762302806,0.0,1.0
2021-03-02,28.85,28.925,28.61,28.61,254184,51.5686635443583,51.7027241948202,51.1396694628801,51.1396694628801,142202.801003212,0.0,1.0
2021-03-03,28.65,28.86,28.54,28.86,238948,51.2111684764598,51.5865382977532,51.0145461891156,51.5865382977532,133679.047045115,0.0,1.0
2021-03-04,28.34,28.77,27.99,28.74,210248,50.6570511212171,51.4256655171989,50.0314347523947,51.3720412570141,117622.881476896,0.0,1.0
2021-03-05,28.76,28.8,28.11,28.6,305666,51.4077907638039,51.4792897773836,50.2459317931338,51.1217947094851,171004.317232587,0.0,1.0
2021-03-08,28.85,29.11,28.7,28.7,259240,51.5686635443583,52.0334071326263,51.3005422434344,51.3005422434344,145031.371494952,0.0,1.0
2021-03-09,29.11,29.29,29.09,29.11,164661,52.0334071326263,52.355152693735,51.9976576258365,52.0334071326263,92119.3128441994,0.0,1.0
2021-03-10,29.32,29.42,29.11,29.32,196245,52.4087769539197,52.587524487869,52.0334071326263,52.4087769539197,109788.927245127,0.0,1.0
2021-03-11,29.78,29.81,29.51,29.51,179557,53.2310156100863,53.284639870271,52.7483972684233,52.7483972684233,100452.854387899,0.0,1.0
2021-03-12,29.94,29.95,29.59,29.59,157184,53.5170116644051,53.5348864178,52.8913952955827,52.8913952955827,87936.3180722978,0.0,1.0
2021-03-15,30.11,30.12,29.765,30.06,182776,53.8208824721188,53.8387572255137,53.2042034799939,53.7315087051442,102253.718393617,0.0,1.0
2021-03-16,30.07,30.17,29.96,30.08,194806,53.7493834585391,53.9281309924883,53.5527611711949,53.767258211934,108983.881173606,0.0,1.0
2021-03-17,30.34,30.375,29.88,29.89,505268,54.2320018002021,54.2945634370843,53.4097631440355,53.4276378974305,282671.312345746,0.0,1.0
2021-03-18,29.89,30.29,29.815,30.14,232938,53.4276378974305,54.1426280332274,53.2935772469685,53.8745067323036,130316.762896509,0.0,1.0
2021-03-19,29.87,29.985,29.65,29.9,206214,53.3918883906406,53.5974480546822,52.9986438159522,53.4455126508254,115366.067124904,0.0,1.0
2021-03-22,29.77,29.91,29.72,29.91,179477,53.2131408566913,53.4633874042203,53.1237670897167,53.4633874042203,100408.098525689,0.0,1.0
2021-03-23,29.36,29.595,29.31,29.49,314902,52.6699986000332,53.0915738613073,52.5803017359323,52.9032104466954,175536.794489191,0.10614,1.0
2021-03-24,29.36,29.65,29.335,29.46,263016,52.6699986000332,53.1902404118182,52.6251501679827,52.8493923282349,146613.821250322,0.0,1.0
2021-03-25,29.29,29.32,28.98,29.29,448898,52.5444229902919,52.5982411087525,51.9883024328665,52.5444229902919,250230.59863897,0.0,1.0
2021-03-26,29.61,29.61,29.23,29.49,173715,53.1184829205375,53.1184829205375,52.4367867533709,52.9032104466954,96834.4889987673,0.0,1.0
2021-03-29,29.48,29.57,29.26,29.39,238451,52.8852710738753,53.0467254292568,52.4906048718314,52.7238167184937,132920.477427079,0.0,1.0
2021-03-30,29.42,29.46,29.25,29.33,221154,52.7776348369542,52.8493923282349,52.4726654990112,52.6161804815726,123278.557292309,0.0,1.0
2021-03-31,29.55,29.63,29.45,29.51,221040,53.0108466836165,53.1543616661779,52.8314529554147,52.9390891923358,123215.0099202,0.0,1.0
2021-04-01,29.99,29.99,29.61,29.61,200022,53.8001790877042,53.8001790877042,53.1184829205375,53.1184829205375,111498.881262478,0.0,1.0
2021-04-05,30.14,30.2,30.075,30.09,246775,54.0692696800068,54.1769059169279,53.9526637566757,53.9795728159059,137560.55045719,0.0,1.0
2021-04-06,30.14,30.24,30.04,30.04,227015,54.0692696800068,54.2486634082085,53.8898759518051,53.8898759518051,126545.672625019,0.0,1.0
2021-04-07,30.05,30.11,29.97,30.05,496330,53.9078153246252,54.0154515615463,53.7643003420638,53.9078153246252,276670.764900891,0.0,1.0
2021-04-08,30.29,30.3,29.99,30.18,186437,54.3383602723094,54.3562996451296,53.8001790877042,54.1410271712875,103926.152752861,0.0,1.0
2021-04-09,30.32,30.395,30.2,30.3,149466,54.3921783907699,54.5267236869213,54.1769059169279,54.3562996451296,83317.2940315446,0.0,1.0
2021-04-12,60.66,60.855,60.52,60.55,216367,54.4101177635901,54.5850266485868,54.2845421538489,54.3114512130792,241220.250193665,0.0,0.5
2021-04-13,60.74,60.85,60.59,60.73,169985,54.4818752548708,54.5805418053818,54.3473299587195,54.4729055684607,189510.527156037,0.0,1.0
2021-04-14,60.69,61.08,60.6024,60.66,263661,54.4370268228204,54.7868445928138,54.358452369868,54.4101177635901,293946.731185033,0.0,1.0
2021-04-15,61.16,61.16,60.88,61.11,209538,54.8586020840945,54.8586020840945,54.607450864612,54.8137536520441,233606.829068574,0.0,1.0
2021-04-16,61.32,61.44,61.11,61.36,201096,55.0021170666559,55.1097533035769,54.8137536520441,55.0379958122962,224195.128799426,0.0,1.0
2021-04-19,60.81,61.431,60.64,61.25,143839,54.5446630597414,55.1016805858079,54.3921783907699,54.9393292617853,160361.236083167,0.0,1.0
2021-04-20,59.78,60.49,59.54,60.46,157212,53.6207853595024,54.2576330946186,53.4055128856603,54.2307240353884,175270.341472806,0.0,1.0
2021-04-21,60.57,60.7,59.62,59.64,192428,54.3293905858993,54.4459965092305,53.477270376941,53.4952097497612,214531.468774197,0.0,1.0
2021-04-22,60.27,60.625,60.14,60.62,161920,54.0602999935967,54.3787238611548,53.9436940702656,54.3742390179498,180519.131435747,0.0,1.0
2021-04-23,60.74,60.76,60.29,60.5,130181,54.4818752548708,54.499814627691,54.0782393664169,54.2666027810287,145134.393832985,0.0,1.0
2021-04-26,61.26,61.31,60.88,60.88,105357,54.9482989481954,54.9931473802458,54.607450864612,54.607450864612,117458.955846566,0.0,1.0
2021-04-27,61.31,61.5,61.07,61.14,111460,54.9931473802458,55.1635714220375,54.7778749064037,54.8406627112743,124262.984126904,0.0,1.0
2021-04-28,62.37,62.53,61.41,61.41,100705,55.9439341397151,56.0874491222765,55.0828442443467,55.0828442443467,112272.598389556,0.0,1.0
2021-04-29,62.3,62.8,62.07,62.66,1604074,55.8811463348445,56.3296306553488,55.6748435474124,56.2040550456076,1788327.84855894,0.0,1.0
2021-04-30,61.72,62.14,61.66,62.02,102868,55.3609045230594,55.7376313522831,55.3070864045989,55.629995115362,114684.053931154,0.0,1.0
2021-05-03,62.05,62.3,62.05,62.18,81836,55.6569041745923,55.8811463348445,55.6569041745923,55.7735100979234,91236.1884892279,0.0,1.0
2021-05-04,61.84,61.989,61.32,61.75,143509,55.4685407599804,55.6021890874907,55.0021170666559,55.3878135822896,159993.330244643,0.0,1.0
2021-05-05,62.57,62.63,62.19,62.23,134600,56.1233278679168,56.1771459863773,55.7824797843335,55.8183585299738,150060.987470674,0.0,1.0
2021-05-06,63.08,63.08,62.34,62.75,102905,56.5807818748313,56.5807818748313,55.9170250804848,56.2847822232984,114725.303979716,0.0,1.0
2021-05-07,63.86,63.86,62.95,63.01,103857,57.2804174148181,57.2804174148181,56.4641759515001,56.5179940699607,115786.656580548,0.0,1.0
2021-05-10,63.74,64.24,63.71,64.23,83524,57.172781177897,57.6212654984014,57.1458721186668,57.6122958119913,93118.0825965869,0.0,1.0
2021-05-11,63.42,63.525,62.73,62.75,255132,56.8857512127742,56.9799329200802,56.2668428504782,56.2847822232984,284438.037558455,0.0,1.0
2021-05-12,62.89,63.5,62.7,63.33,217770,56.4103578330396,56.9575087040549,56.2399337912479,56.8050240350835,242784.407440481,0.0,1.0
2021-05-13,62.82,63.19,62.4102,62.79,495793,56.347570028169,56.6794484253422,55.9799922790836,56.3206609689387,552742.846664546,0.0,1.0
2021-05-14,63.73,63.95,63.335,63.48,95415,57.1638114914869,57.3611445925089,56.8095088782885,56.9395693312348,106374.9563114,0.0,1.0
2021-05-17,64.51,64.51,63.7,63.7,93944,57.8634470314738,57.8634470314738,57.1369024322567,57.1369024322567,104734.988164525,0.0,1.0
2021-05-18,64.5,64.72,64.19,64.45,89642,57.8544773450637,58.0518104460856,57.576417066351,57.8096289130132,99938.8338695852,0.0,1.0
2021-05-19,63.92,64.205,63.3,63.74,109972,57.3342355332786,57.5898715959661,56.7781149758532,57.172781177897,122604.063255015,0.0,1.0
2021-05-20,64.7,64.83,64.026,64.04,91784,58.0338710732654,58.1504769965966,57.4293142092255,57.4418717701997,102326.877221459,0.0,1.0
2021-05-21,64.63,65.02,64.36,64.88,75124,57.9710832683948,58.3209010383882,57.7289017353225,58.195325428647,83753.2067068865,0.0,1.0
2021-05-24,65.2,65.23,64.65,64.89,92776,58.4823553937698,58.5092644530001,57.989022641215,58.2042951150571,103432.824469385,0.0,1.0
2021-05-25,64.81,65.16,64.61,65.08,108465,58.1325376237764,58.4464766481294,57.9531438955746,58.3747191568487,120923.959925755,0.0,1.0
2021-05-26,65.04,65.13,64.6475,64.74,173482,58.3388404112084,58.4195675888992,57.9867802196125,58.0697498189058,193409.214178213,0.0,1.0
2021-05-27,65.39,65.62,65.24,65.37,62402,58.6527794355615,58.8590822229935,58.5182341394101,58.6348400627413,69569.8791986999,0.0,1.0
2021-05-28,65.63,65.8,65.59,65.6,116574,58.8680519094035,59.020536578375,58.8321731637632,58.8411428501733,129964.409757848,0.0,1.0
2021-06-01,66.14,66.45,66.02,66.1,117718,59.325505916318,59.6035661950307,59.217869679397,59.2896271706777,131239.816664731,0.0,1.0
2021-06-02,66.28,66.28,66.01,66.17,109046,59.4510815260592,59.4510815260592,59.2088999929869,59.3524149755483,121571.697174793,0.0,1.0
2021-06-03,65.76,66.0,65.65,65.66,160702,58.9846578327347,59.1999303065768,58.8859912822237,58.8949609686338,179161.22443174,0.0,1.0
2021-06-04,66.19,66.28,65.94,66.27,83246,59.3703543483684,59.4510815260592,59.1461121881163,59.4421118396491,92808.1497992849,0.0,1.0
2021-06-07,66.18,66.3515,66.0624,66.2,128387,59.3613846619584,59.5152147838914,59.2559011497757,59.3793240347785,143134.323910828,0.0,1.0
2021-06-08,66.1,66.2717,66.03,66.21,100899,59.2896271706777,59.4436366863389,59.2268393658071,59.3882937211886,112488.882427961,0.0,1.0
2021-06-09,65.87,66.28,65.83,66.28,204010,59.0833243832457,59.4510815260592,59.0474456376053,59.4510815260592,227443.84884021,0.0,1.0
2021-06-10,65.96,66.22,65.77,66.08,220334,59.1640515609364,59.3972634075987,58.9936275191448,59.2716877978575,245642.924319194,0.0,1.0
2021-06-11,66.04,66.25,65.901,66.25,124567,59.2358090522171,59.424172466829,59.1111304111169,59.424172466829,138875.535113369,0.0,1.0
2021-06-14,66.31,66.31,66.0404,66.1125,83372,59.4779905852895,59.4779905852895,59.2361678396735,59.3008392786903,92948.6229376303,0.0,1.0
2021-06-15,66.38,66.47,66.1935,66.35,94135,59.5407783901601,59.6215055678509,59.373493738612,59.5138693309298,104947.927604398,0.0,1.0
2021-06-16,66.07,66.5925,65.79,66.43,87421,59.2627181114474,59.7313842263745,59.011566891965,59.5856268222105,97462.7160897014,0.0,1.0
2021-06-17,65.31,65.88,65.04,65.75,111600,58.5810219442808,59.0922940696557,58.3388404112084,58.9756881463246,124419.065391733,0.0,1.0
2021-06-18,64.44,64.84,64.35,64.55,125078,57.8006592266032,58.1594466830067,57.7199320489124,57.8993257771141,139445.231729992,0.0,1.0
2021-06-21,65.27,65.5,64.66,64.8,87652,58.5451431986404,58.7514459860724,57.9979923276251,58.1235679373663,97720.2501766681,0.0,1.0
2021-06-22,65.36,65.47,64.66,64.87,93084,58.9282474749016,59.0274229219983,58.2971309933773,58.4864659378346,103243.698916912,0.33711,1.0
2021-06-23,65.23,65.575,65.13,65.37,110882,58.8110401283328,59.122090394227,58.7208806309722,58.9372634246377,122984.270371976,0.0,1.0
2021-06-24,65.28,65.5,65.14,65.24,107798,58.8561198770131,59.0544707712065,58.7298965807083,58.8200560780689,119563.66567665,0.0,1.0
2021-06-25,65.52,65.6,65.26,65.6,77777,59.0725026706786,59.1446302685671,58.838087977541,59.1446302685671,86266.0088808027,0.0,1.0
2021-06-28,64.96,65.58,64.79,65.58,136142,58.5676094854592,59.126598369095,58.4143383399461,59.126598369095,151001.285483501,0.0,1.0
2021-06-29,64.79,65.1,64.74,64.98,90193,58.4143383399461,58.693832781764,58.3692585912658,58.5856413849313,100037.159301416,0.0,1.0
2021-06-30,64.71,64.98,64.57,64.57,224023,58.3422107420576,58.5856413849313,58.2159874457527,58.2159874457527,248474.100408913,0.0,1.0
2021-07-01,65.34,65.345,64.93,65.13,84219,58.9102155754295,58.9147235502975,58.540561636251,58.7208806309722,93411.1241360855,0.0,1.0
2021-07-02,65.31,65.41,64.98,65.41,103977,58.8831677262213,58.9733272235819,58.5856413849313,58.9733272235819,115325.620754198,0.0,1.0
2021-07-06,64.87,65.2,64.35,65.155,1800047,58.4864659378346,58.7839922791246,58.0176365515594,58.7434205053124,1996514.0142698,0.0,1.0
2021-07-07,64.79,65.255,64.575,65.02,81179,58.4143383399461,58.833580002673,58.2204954206208,58.6217051838755,90039.3218423786,0.0,1.0
2021-07-08,63.77,63.96,63.43,63.76,438488,57.4947114668678,57.6660145118529,57.1881691758417,57.4856955171317,486346.988211494,0.0,1.0
2021-07-09,64.65,64.81,64.11,64.22,228782,58.2881150436412,58.4323702394182,57.8012537578939,57.9004292049906,253752.523802253,0.0,1.0
2021-07-12,64.63,64.8179,64.45,64.45,698347,58.2700831441691,58.4394928397097,58.10779604892,58.10779604892,774568.42644846,0.0,1.0
2021-07-13,64.44,64.66,64.37,64.46,1060837,58.0987800991839,58.2971309933773,58.0356684510315,58.116811998656,1176622.57560827,0.0,1.0
2021-07-14,64.09,64.9,64.02,64.75,99221,57.7832218584218,58.5135137870428,57.7201102102693,58.3782745410019,110050.524797332,0.0,1.0
2021-07-15,63.89,64.1,63.61,63.8,142692,57.6029028637005,57.7922378081578,57.3504562710908,57.521759316076,158266.188451849,0.0,1.0
2021-07-16,63.21,64.0,63.16,63.94,106191,56.9898182816483,57.7020783107972,56.944738532968,57.6479826123808,117781.268872048,0.0,1.0
2021-07-19,61.83,61.98,61.27,61.98,157482,55.7456172180717,55.8808564641127,55.2407240328523,55.8808564641127,174670.45026893,0.0,1.0
2021-07-20,62.75,62.83,61.54,61.71,153938,56.5750845937894,56.6472121916779,55.4841546757259,55.637425821239,170739.638647582,0.0,1.0
2021-07-21,63.88,63.88,63.03,63.03,117408,57.5938869139645,57.5938869139645,56.8275311863992,56.8275311863992,130222.553848532,0.0,1.0
2021-07-22,63.82,64.02,63.56,64.02,56114,57.5397912155481,57.7201102102693,57.3053765224105,57.7201102102693,62238.590101667,0.0,1.0
2021-07-23,64.15,64.19,63.9,64.05,107784,57.8373175568381,57.8733813557824,57.6119188134366,57.7471580594775,119548.137639771,0.0,1.0
2021-07-26,64.15,64.3,64.01,64.05,127238,57.8373175568381,57.9725568028791,57.7110942605333,57.7471580594775,141125.454028512,0.0,1.0
2021-07-27,63.91,64.04,63.67,63.85,78069,57.6209347631726,57.7381421097415,57.4045519695072,57.5668390647563,86589.8793642772,0.0,1.0
2021-07-28,64.31,64.4183,63.8,63.94,141701,57.9815727526151,58.0792154882567,57.521759316076,57.6479826123808,157167.025269921,0.0,1.0
2021-07-29,65.04,65.24,64.73,64.73,117732,58.6397370833477,58.8200560780689,58.3602426415297,58.3602426415297,130581.91698773,0.0,1.0
2021-07-30,64.85,65.11,64.535,64.77,73074,58.4684340383625,58.7028487315001,58.1844316216765,58.396306440474,81049.6976349791,0.0,1.0
2021-08-02,64.8,65.39,64.6516,65.16,169631,58.4233542896822,58.9552953241098,58.289557595599,58.7479284801804,188145.458843352,0.0,1.0
2021-08-03,64.79,64.88,64.31,64.71,110320,58.4143383399461,58.4954818875707,57.9815727526151,58.3422107420576,122360.930605837,0.0,1.0
2021-08-04,64.64,64.98,64.61,64.78,89629,58.2790990939052,58.5856413849313,58.252051244697,58.40532239021,99411.601244294,0.0,1.0
2021-08-05,65.07,65.28,64.87,64.87,74882,58.6667849325558,58.8561198770131,58.4864659378346,58.4864659378346,83055.0326833417,0.0,1.0
2021-08-06,65.15,65.224,64.9601,64.98,218767,58.7389125304443,58.8056305584912,58.5676996449565,58.5856413849313,242644.431706373,0.0,1.0
2021-08-09,64.95,65.11,64.75,65.11,59264,58.5585935357231,58.7028487315001,58.3782745410019,58.7028487315001,65732.3983994225,0.0,1.0
2021-08-10,65.45,65.48,65.0,65.0,115407,59.0093910225262,59.0364388717344,58.6036732844034,58.6036732844034,128003.153720339,0.0,1.0
2021-08-11,65.66,65.78,65.5,65.75,80134,59.1987259669835,59.3069173638162,59.0544707712065,59.2798695146081,88880.2648039168,0.0,1.0
2021-08-12,65.56,65.6,65.245,65.58,79828,59.1085664696229,59.1446302685671,58.8245640529369,59.126598369095,88540.8662835634,0.0,1.0
2021-08-13,65.54,65.7,65.421,65.7,113322,59.0905345701508,59.2347897659278,58.9832447682916,59.2347897659278,125690.585370872,0.0,1.0
2021-08-16,65.16,65.17,64.915,65.12,67198,58.7479284801804,58.7569444299165,58.5270377116469,58.7118646812362,74532.358727801,0.0,1.0
2021-08-17,64.53,64.75,64.11,64.575,100161,58.1799236468085,58.3782745410019,57.8012537578939,58.2204954206208,111093.121559202,0.0,1.0
2021-08-18,64.13,64.6,64.11,64.44,86174,57.819285657366,58.2430352949609,57.8012537578939,58.0987800991839,95579.5035716765,0.0,1.0
2021-08-19,63.05,63.35,62.77,63.29,81747,56.8455630858713,57.1160415779532,56.5931164932616,57.0619458795368,90669.3164814659,0.0,1.0
2021-08-20,63.46,63.46,62.73,62.87,135639,57.2152170250498,57.2152170250498,56.5570526943173,56.6832759906222,150443.385301351,0.0,1.0
2021-08-23,64.62,64.68,64.02,64.02,68736,58.2610671944331,58.3151628928494,57.7201102102693,57.7201102102693,76238.2244934987,0.0,1.0
2021-08-24,65.19,65.285,64.73,64.73,186552,58.7749763293886,58.8606278518812,58.3602426415297,58.3602426415297,206913.309702502,0.0,1.0
2021-08-25,65.33,65.34,64.975,65.17,71397,58.9011996256935,58.9102155754295,58.5811334100632,58.7569444299165,79189.6606459835,0.0,1.0
2021-08-26,64.53,65.14,64.46,65.13,87060,58.1799236468085,58.7298965807083,58.116811998656,58.7208806309722,96562.2064770135,0.0,1.0
2021-08-27,65.28,65.29,64.52,64.52,158090,58.8561198770131,58.8651358267492,58.1709076970724,58.1709076970724,175344.810727671,0.0,1.0
2021-08-30,65.1,65.33,65.02,65.17,192648,58.693832781764,58.9011996256935,58.6217051838755,58.7569444299165,213674.660617777,0.0,1.0
2021-08-31,64.95,65.28,64.83,65.07,150472,58.5585935357231,58.8561198770131,58.4504021388903,58.6667849325558,166895.34037456,0.0,1.0
2021-09-01,65.235,65.45,65.09,65.255,107401,58.8155481032009,59.0093910225262,58.684816832028,58.833580002673,119123.334916583,0.0,1.0
2021-09-02,66.06,66.06,65.51,65.63,135292,59.559363956426,59.559363956426,59.0634867209426,59.1716781177753,150058.511815852,0.0,1.0
2021-09-03,66.16,66.299,65.925,66.08,77471,59.6495234537866,59.7748451551179,59.4376486349891,59.5773958558981,85926.6103604492,0.0,1.0
2021-09-07,65.53,66.13,65.45,66.13,144287,59.0815186204147,59.6224756045784,59.0093910225262,59.6224756045784,160035.275510554,0.0,1.0
2021-09-08,65.19,65.66,65.0,65.22,162009,58.7749763293886,59.1987259669835,58.6036732844034,58.8020241785968,179691.551908276,0.0,1.0
2021-09-09,65.12,65.42,65.0196,65.08,77674,58.7118646812362,58.982343173318,58.6213445458861,58.6758008822919,86151.7668951934,0.0,1.0
2021-09-10,64.81,65.66,64.8,65.66,187683,58.4323702394182,59.1987259669835,58.4233542896822,59.1987259669835,208167.75325322,0.0,1.0
2021-09-13,65.03,65.35,64.77,65.35,90538,58.6307211336116,58.9192315251656,58.396306440474,58.9192315251656,100419.814495932,0.0,1.0
2021-09-14,64.5,65.41,64.405,65.41,126481,58.1528757976003,58.9733272235819,58.0672242751077,58.9733272235819,140285.830891559,0.0,1.0
2021-09-15,65.27,65.315,64.5,64.62,70598,58.8471039272771,58.8876757010894,58.1528757976003,58.2610671944331,78303.4533983942,0.0,1.0
2021-09-16,64.67,64.95,64.46,64.91,158418,58.3061469431134,58.5585935357231,58.116811998656,58.5225297367788,175708.610448834,0.0,1.0
2021-09-17,63.94,64.64,63.8,64.64,66354,57.6479826123808,58.2790990939052,57.521759316076,58.2790990939052,73596.2399331008,0.0,1.0
2021-09-20,62.69,62.85,61.96,62.68,148693,56.5209888953731,56.6652440911501,55.8628245646405,56.511972945637,164922.170545446,0.0,1.0
2021-09-21,62.58,62.94,62.3,62.62,109664,56.7431328809199,57.0695555053547,56.4892486174706,56.7794020614126,120944.557897466,0.35639,1.0
2021-09-22,63.29,63.69,62.82,62.82,100372,57.3869108346663,57.7496026395939,56.9607479638764,56.9607479638764,110696.738813872,0.0,1.0
2021-09-23,64.1,64.3,63.85,63.92,105235,58.1213617396447,58.3027076421085,57.894679361565,57.9581504274273,116059.970002369,0.0,1.0
2021-09-24,63.92,63.97,63.62,63.62,90418,57.9581504274273,58.0034869030432,57.6861315737316,57.6861315737316,99718.8232781318,0.0,1.0
2021-09-27,64.31,64.4499,63.85,63.85,94237,58.3117749372317,58.4386263960051,57.894679361565,57.894679361565,103930.663687112,0.0,1.0
2021-09-28,63.22,63.8,62.95,63.8,123736,57.323439768804,57.849342885949,57.0786228004779,57.849342885949,136464.070396856,0.0,1.0
2021-09-29,62.84,63.35,62.82,63.18,80152,56.9788825541228,57.4413146054055,56.9607479638764,57.2871705883113,88396.8139462145,0.0,1.0
2021-09-30,62.95,63.52,62.82,63.2,110836,57.0786228004779,57.5954586224997,56.9607479638764,57.3053051785576,122237.115362594,0.0,1.0
2021-10-01,63.43,63.61,62.62,62.91,123178,57.513852966391,57.6770642786084,56.7794020614126,57.0423536199851,135848.671876769,0.0,1.0
2021-10-04,63.48,63.825,63.19,63.36,123137,57.5591894420069,57.872011123757,57.2962378834345,57.4503819005287,135803.454422784,0.0,1.0
2021-10-05,63.88,64.16,63.51,63.73,84704,57.9218812469345,58.1757655103838,57.5863913273765,57.7858718200867,93417.0542032657,0.0,1.0
2021-10-06,63.83,63.89,63.03,63.33,97838,57.8765447713186,57.9309485420577,57.1511611614634,57.4231800151591,107902.079584661,0.0,1.0
2021-10-07,64.78,64.93,64.16,64.16,75869,58.7379378080216,58.8739472348694,58.1757655103838,58.1757655103838,83673.2443018932,0.0,1.0
2021-10-08,65.3,65.45,64.99,65.01,62345,59.2094371544274,59.3454465812753,58.9283510056086,58.9464855958549,68758.1016752763,0.0,1.0
2021-10-11,65.2,65.87,65.17,65.18,67357,59.1187642031955,59.7262729764492,59.091562317826,59.1006296129492,74285.659708743,0.0,1.0
2021-10-12,65.27,65.47,65.08,65.19,40893,59.1822352690579,59.3635811715217,59.0099566617173,59.1096969080724,45099.4474586105,0.0,1.0
2021-10-13,65.89,65.94,65.2277,65.44,77475,59.7444075666956,59.7897440423116,59.1438806106868,59.3363792861521,85444.4450604223,0.0,1.0
2021-10-14,66.91,67.03,66.5872,66.71,60188,60.6692716692609,60.7780792107392,60.3765793826844,60.4879257667971,66379.2224497799,0.0,1.0
2021-10-15,67.36,67.42,67.0862,67.295,74918,61.0772999498045,61.1317037205436,60.8290374093315,61.0183625315037,82624.4199423906,0.0,1.0
2021-10-18,67.52,67.59,67.0,67.02,73305,61.2223766717755,61.2858477376378,60.7508773253697,60.769011915616,80845.4991307422,0.0,1.0
2021-10-19,67.96,68.04,67.725,67.9,62331,61.6213376571958,61.6938760181814,61.4082562218009,61.5669338864567,68742.6615690375,0.0,1.0
2021-10-20,68.51,68.65,68.085,68.2,268877,62.1200388889713,62.2469810206959,61.7346788462357,61.8389527401524,296534.960368005,0.0,1.0
2021-10-21,68.33,68.62,68.23,68.54,95778,61.9568275767539,62.2197791353264,61.866154625522,62.1472407743408,105630.178238104,0.0,1.0
2021-10-22,68.36,68.65,68.025,68.4,65856,61.9840294621234,62.2469810206959,61.6802750754966,62.0202986426162,72630.2597470045,0.0,1.0
2021-10-25,68.51,68.5981,68.3,68.58,83401,62.1200388889713,62.1999217590066,61.9296256913843,62.1835099548336,91980.021458332,0.0,1.0
2021-10-26,68.08,68.66,68.05,68.66,126640,61.7301451986741,62.2560483158191,61.7029433133045,62.2560483158191,139666.789576662,0.0,1.0
2021-10-27,67.56,68.1,67.5,67.93,131206,61.2586458522683,61.7482797889205,61.2042420815291,61.5941357718263,144702.469939952,0.0,1.0
2021-10-28,68.51,68.51,67.76,67.83,154205,62.1200388889713,62.1200388889713,61.4399917547321,61.5034628205944,170067.255895998,0.0,1.0
2021-10-29,67.975,68.14,67.83,68.11,302030,61.6349385998806,61.7845489694133,61.5034628205944,61.7573470840437,333098.234806058,0.0,1.0
2021-11-01,68.68,68.68,67.97,67.97,100064,62.2741829060655,62.2741829060655,61.630404952319,61.630404952319,110357.056476619,0.0,1.0
2021-11-02,68.23,68.44,68.13,68.44,104357,61.866154625522,62.0565678231089,61.7754816742901,62.0565678231089,115091.654768254,0.0,1.0
2021-11-03,68.55,68.62,67.9478,67.96,84042,62.156308069464,62.2197791353264,61.6102755571455,61.6213376571958,92686.9577511198,0.0,1.0
2021-11-04,68.53,68.6991,68.15,68.67,280104,62.1381734792176,62.2915014397508,61.7936162645364,62.2651156109423,308916.822706738,0.0,1.0
2021-11-05,68.85,68.94,68.73,68.77,92438,62.4283269231597,62.5099325792684,62.3195193816814,62.3557885621742,101946.610035435,0.0,1.0
2021-11-08,69.07,69.18,69.0141,69.18,68896,62.6278074158699,62.727547662225,62.5771212361312,62.727547662225,75982.9685302723,0.0,1.0
2021-11-09,69.16,69.26,68.69,69.02,168370,62.7094130719786,62.8000860232105,62.2832502011887,62.5824709402539,185689.334815402,0.0,1.0
2021-11-10,68.63,69.475,68.42,69.3,114655,62.2288464304495,62.995032868359,62.0384332328626,62.8363552037032,126448.955771574,0.0,1.0
2021-11-11,68.41,68.63,68.38,68.54,73685,62.0293659377394,62.2288464304495,62.0021640523698,62.1472407743408,81264.5877286507,0.0,1.0
2021-11-12,69.31,69.33,68.49,68.49,57309,62.8454224988264,62.8635570890728,62.1019042987249,62.1019042987249,63204.0748882574,0.0,1.0
2021-11-15,69.24,69.49,69.12,69.3199,261432,62.7819514329641,63.0086338110438,62.6731438914858,62.8543991209984,288324.132443192,0.0,1.0
2021-11-16,69.09,69.48,69.07,69.12,151756,62.6459420061163,62.9995665159206,62.6278074158699,62.6731438914858,167366.34016895,0.0,1.0
2021-11-17,68.67,69.095,68.575,68.97,155371,62.2651156109423,62.6504756536779,62.178976307272,62.537134464638,171353.196172738,0.0,1.0
2021-11-18,68.82,68.8348,68.3,68.61,71860,62.4011250377901,62.4145446345725,61.9296256913843,62.2107118402032,79251.8595939587,0.0,1.0
2021-11-19,68.23,68.62,68.13,68.49,83898,61.866154625522,62.2197791353264,61.7754816742901,62.1019042987249,92528.1452298071,0.0,1.0
2021-11-22,67.62,68.3,67.55,68.3,108412,61.3130496230074,61.9296256913843,61.2495785571451,61.9296256913843,119563.77125383,0.0,1.0
2021-11-23,67.96,67.99,67.38,67.38,120502,61.6213376571958,61.6485395425654,61.0954345400508,61.0954345400508,132897.405855708,0.0,1.0
2021-11-24,68.26,68.33,67.4,67.53,167695,61.8933565108915,61.9568275767539,61.1135691302972,61.2314439668987,184944.901121749,0.0,1.0
2021-11-26,66.95,66.95,66.2459,66.8,121313,60.7055408497537,60.7055408497537,60.0671126001299,60.5695314229059,133791.829152824,0.0,1.0
2021-11-29,66.52,67.4,66.0397,67.4,120167,60.3156471594566,61.1135691302972,59.8801449746898,61.1135691302972,132527.94617071,0.0,1.0
2021-11-30,65.01,66.39,64.8653,66.04,188569,58.9464855958549,60.1977723228551,58.8152818354224,59.8804169935435,207966.099523702,0.0,1.0
2021-12-01,64.11,66.18,64.09,66.18,184314,58.1304290347679,60.0073591252681,58.1122944445215,60.0073591252681,203273.410091858,0.0,1.0
2021-12-02,65.19,65.4322,64.34,64.37,217338,59.1096969080724,59.329306795956,58.3389768226012,58.3661787079708,239694.414979568,0.0,1.0
2021-12-03,64.59,65.64,64.266,65.64,142956,58.565659200681,59.5177251886159,58.2718788386896,59.5177251886159,157661.130533175,0.0,1.0
2021-12-06,65.78,65.85,64.87,65.12,151971,59.6446673203405,59.7081383862029,58.8195434641303,59.04622584221,167603.456086188,0.0,1.0
2021-12-07,67.31,67.427,66.74,66.83,75996,61.0319634741885,61.1380508271298,60.5151276521667,60.5967333082754,83813.3081227732,0.0,1.0
2021-12-08,67.07,67.24,66.8895,67.24,371146,60.814348391232,60.9684924083262,60.6506837142584,60.9684924083262,409323.833577224,0.0,1.0
2021-12-09,66.24,66.67,66.21,66.52,77313,60.0617628960072,60.4516565863044,60.0345610106377,60.3156471594566,85265.7809739455,0.0,1.0
2021-12-10,66.18,66.68,65.9942,66.68,82463,60.0073591252681,60.4607238814276,59.8388887818793,60.4607238814276,90945.5343403369,0.0,1.0
2021-12-13,65.24,65.86,65.06,65.86,189430,59.1550333836883,59.717205681326,58.9918220714709,59.717205681326,208915.666057384,0.0,1.0
2021-12-14,64.85,65.34,64.71,64.96,112956,58.8014088738839,59.2457063349202,58.6744667421592,58.901149120239,124575.188593031,0.0,1.0
2021-12-15,65.35,65.4284,64.215,64.83,191795,59.2547736300434,59.3258612238092,58.2256356335614,58.7832742836375,211523.941146998,0.0,1.0
2021-12-16,65.58,66.23,65.3,65.7,224127,59.4633214178767,60.0526956008841,59.2094371544274,59.572128959355,247181.763640623,0.0,1.0
2021-12-17,64.73,65.5425,64.7,65.16,225207,58.6926013324056,59.4293190611648,58.6653994470361,59.0824950227028,248372.857550468,0.0,1.0
2021-12-20,64.0,64.21,63.44,64.08,293690,58.0306887884128,58.2211019859998,57.5229202615142,58.1032271493983,323900.342946698,0.0,1.0
2021-12-21,64.75,64.77,63.93,63.93,261730,59.2122480159156,59.2305375133723,58.4623786201928,58.4623786201928,286207.973313981,0.5531,1.0
2021-12-22,65.65,65.67,64.67,64.8,244240,60.035275401465,60.0535648989217,59.139090026089,59.2579717595573,267082.242777697,0.0,1.0
2021-12-23,66.31,66.36,65.75,65.75,163375,60.6388288175346,60.6845525611762,60.1267228887483,60.1267228887483,178654.444046046,0.0,1.0
2021-12-27,66.96,66.97,66.26,66.58,126439,61.2332374848758,61.2423822336042,60.593105073893,60.8857370331994,138264.050501839,0.0,1.0
2021-12-28,66.9,67.18,66.781,67.05,138920,61.1783689925059,61.434421956899,61.0695464826388,61.3155402234308,151912.320531763,0.0,1.0
2021-12-29,66.78,67.02,66.51,67.02,139983,61.068632007766,61.2881059772458,60.8217237921011,61.2881059772458,153074.736287055,0.0,1.0
2021-12-30,66.89,67.14,66.78,66.78,113258,61.1692242437775,61.3978429619857,61.068632007766,61.068632007766,123850.313840962,0.0,1.0
2021-12-31,67.2,67.28,66.89,67.03,80439,61.4527114543557,61.5258694441823,61.1692242437775,61.2972507259741,87961.9576105273,0.0,1.0
2022-01-03,67.44,67.49,67.03,67.22,220615,61.6721854238355,61.7179091674771,61.2972507259741,61.4710009518123,241247.743982974,0.0,1.0
2022-01-04,66.86,67.86,66.76,67.8,168828,61.1417899975926,62.0562648704252,61.0503425103093,62.0013963780553,184617.429101183,0.0,1.0
2022-01-05,66.0,67.12,65.86,67.01,347210,60.3553416069565,61.3795534645291,60.2273151247599,61.2789612285175,379682.384191141,0.0,1.0
2022-01-06,66.41,66.61,65.63,65.8,213371,60.7302763048179,60.9131712793844,60.0169859040084,60.1724466323899,233326.257876351,0.0,1.0
2022-01-07,66.96,66.97,66.2501,66.44,176748,61.2332374848758,61.2423822336042,60.5840517726519,60.7577105510028,193278.137268557,0.0,1.0
2022-01-10,66.76,66.76,65.75,66.36,177270,61.0503425103093,61.0503425103093,60.1267228887483,60.6845525611762,193848.956670498,0.0,1.0
2022-01-11,67.86,67.88,66.53,66.6,304546,62.0562648704252,62.0745543678819,60.8400132895578,60.9040265306561,333028.286558208,0.0,1.0
2022-01-12,68.73,68.735,68.23,68.39,175368,62.8518580097897,62.8564303841538,62.3946205733733,62.5409365530266,191769.074481818,0.0,1.0
2022-01-13,68.27,69.12,68.12,68.83,170047,62.4311995682866,63.2085032101944,62.2940283373617,62.9433054970729,185950.434562803,0.0,1.0
2022-01-14,68.3,68.35,67.58,67.78,115491,62.4586338144716,62.5043575581132,61.8002119060321,61.9831068805986,126292.152393707,0.0,1.0
2022-01-18,68.23,68.5,67.74,68.39,168149,62.3946205733733,62.6415287890381,61.9465278856853,62.5409365530266,183874.926469158,0.0,1.0
2022-01-19,67.96,68.57,67.825,68.5,143366,62.1477123577085,62.7055420301364,62.0242582498761,62.6415287890381,156774.127162084,0.0,1.0
2022-01-20,67.46,68.705,67.41,68.26,181284,61.6904749212922,62.8289961379688,61.6447511776505,62.4220548195583,198238.361037144,0.0,1.0
2022-01-21,65.59,67.27,65.46,67.26,238753,59.9804069090951,61.516724695454,59.8615251756268,61.5075799467256,261082.07791477,0.0,1.0
2022-01-24,65.29,65.3497,62.89,64.4,430885,59.7060644472453,59.7606585971534,57.5113247524469,58.8921818104242,471182.984684196,0.0,1.0
2022-01-25,65.47,66.07,63.75,64.51,381352,59.8706699243551,60.4193548480547,58.2977731430829,58.9927740464358,417017.47235408,0.0,1.0
2022-01-26,65.31,66.69,64.88,65.98,516828,59.7243539447019,60.986329269211,59.3311297493839,60.3370521094998,565163.697061545,0.0,1.0
2022-01-27,64.8,66.13,64.58,65.81,409248,59.2579717595573,60.4742233404247,59.0567872875341,60.1815913811183,447522.411121385,0.0,1.0
2022-01-28,65.27,65.27,64.22,64.5,391039,59.6877749497886,59.6877749497886,58.7275763333143,58.9836292977075,427610.437002735,0.0,1.0
2022-01-31,66.63,66.69,65.1,65.17,361434,60.931460776841,60.986329269211,59.5323142214071,59.5963274625054,395236.666132142,0.0,1.0
2022-02-01,67.44,67.5,66.53,66.66,313518,61.6721854238355,61.7270539162055,60.8400132895578,60.958895023026,342839.38171953,0.0,1.0
2022-02-02,67.78,67.95,67.34,67.6183,203970,61.9831068805986,62.1385676089802,61.5807379365523,61.8352362936616,223046.041022629,0.0,1.0
2022-02-03,66.77,67.23,66.67,66.98,144669,61.0594872590376,61.4801457005407,60.9680397717544,61.2515269823325,158198.988619418,0.0,1.0
2022-02-04,66.9,67.28,66.46,66.75,177189,61.1783689925059,61.5258694441823,60.7760000484595,61.041197761581,193760.381246059,0.0,1.0
2022-02-07,67.26,67.53,66.9521,66.98,111886,61.5075799467256,61.7544881623905,61.2260131333805,61.2515269823325,122349.99924429,0.0,1.0
2022-02-08,67.56,67.68,67.04,67.04,199118,61.7819224085754,61.8916593933154,61.3063954747025,61.3063954747025,217740.263746354,0.0,1.0
2022-02-09,68.47,68.605,68.06,68.11,256899,62.6140945428532,62.7375486506856,62.2391598449918,62.2848835886334,280925.160036634,0.0,1.0
2022-02-10,68.02,69.11,67.8,67.8,307779,62.2025808500785,63.1993584614661,62.0013963780553,62.0013963780553,336563.64886946,0.0,1.0
2022-02-11,67.76,68.55,67.42,68.03,201423,61.964817383142,62.6872525326798,61.6538959263789,62.2117255988068,220260.836009712,0.0,1.0
2022-02-14,67.2,67.59,66.88,67.44,203760,61.4527114543557,61.8093566547604,61.1600794950492,61.6721854238355,222816.401033342,0.0,1.0
2022-02-15,67.67,67.72,67.1799,67.25,112557,61.882514644587,61.9282383882287,61.4343305094117,61.4984351979973,123083.753686248,0.0,1.0
2022-02-16,67.53,67.77,67.295,67.61,259864,61.7544881623905,61.9739621318703,61.5395865672748,61.8276461522171,284167.457980607,0.0,1.0
2022-02-17,66.68,67.42,66.62,67.23,116401,60.9771845204827,61.6538959263789,60.9223160281127,61.4801457005407,127287.259013948,0.0,1.0
2022-02-18,65.86,66.78,65.84,66.54,128092,60.2273151247599,61.068632007766,60.2090256273032,60.8491580382861,140071.645274651,0.0,1.0
2022-02-22,65.58,66.15,64.925,65.73,195102,59.9712621603667,60.4925128378814,59.3722811186613,60.1084333912916,213348.672332191,0.0,1.0
2022-02-23,65.07,66.15,64.99,66.07,220421,59.5048799752221,60.4925128378814,59.4317219853955,60.4193548480547,241035.600373824,0.0,1.0
2022-02-24,64.92,64.95,63.18,63.51,228770,59.3677087442972,59.3951429904822,57.7765224655683,58.0782991736031,250165.430233597,0.0,1.0
2022-02-25,66.6,66.6,65.0276,65.05,850052,60.9040265306561,60.9040265306561,59.466106240614,59.4865904777654,929552.057966209,0.0,1.0
2022-02-28,66.61,66.75,65.83,66.03,193625,60.9131712793844,61.041197761581,60.1998808785749,60.3827758531414,211733.537740876,0.0,1.0
2022-03-01,65.76,66.9599,65.58,66.55,161453,60.1358676374766,61.2331460373886,59.9712621603667,60.8583027870144,176552.691382196,0.0,1.0
2022-03-02,67.3,67.4,66.26,66.26,259681,61.5441589416389,61.6356064289222,60.593105073893,60.593105073893,283967.343132801,0.0,1.0
2022-03-03,67.07,67.625,66.89,67.39,110719,61.3338297208874,61.8413632753096,61.1692242437775,61.6264616801939,121073.857018113,0.0,1.0
2022-03-04,67.32,67.36,66.2,66.2,3119417,61.5624484390956,61.5990274340089,60.538236581523,60.538236581523,3411156.60218996,0.0,1.0
2022-03-07,66.6,67.72,66.53,67.43,873284,60.9040265306561,61.9282383882287,60.8400132895578,61.6630406751072,954956.801923839,0.0,1.0
2022-03-08,65.9,66.76,65.73,66.59,375124,60.2638941196732,61.0503425103093,60.1084333912916,60.8948817819277,410207.006386099,0.0,1.0
2022-03-09,67.16,67.22,66.22,66.45,359650,61.4161324594424,61.4710009518123,60.5565260789797,60.7668552997312,393285.819746965,0.0,1.0
2022-03-10,67.62,67.63,66.64,66.64,221971,61.8367909009454,61.8459356496737,60.9406055255694,60.9406055255694,242730.56219951,0.0,1.0
2022-03-11,67.26,68.11,67.2,67.76,266424,61.5075799467256,62.2848835886334,61.4527114543557,61.964817383142,291340.973836412,0.0,1.0
2022-03-14,66.27,67.22,66.01,67.15,204847,60.6022498226213,61.4710009518123,60.3644863556848,61.406987710714,224005.061358839,0.0,1.0
2022-03-15,66.45,66.51,65.59,65.81,102879,60.7668552997312,60.8217237921011,59.9804069090951,60.1815913811183,112500.63075142,0.0,1.0
2022-03-16,67.74,67.85,66.4387,67.2,129311,61.9465278856853,62.0471201216969,60.7565217336682,61.4527114543557,141404.650736271,0.0,1.0
2022-03-17,69.15,69.205,67.96,68.04,145352,63.2359374563794,63.2862335743852,62.1477123577085,62.2208703475351,158945.865346478,0.0,1.0
2022-03-18,69.4,69.55,68.71,68.71,112092,63.4645561745876,63.6017274055125,62.833568512333,62.833568512333,122575.265138543,0.0,1.0
2022-03-21,70.04,70.1714,69.53,69.59,221292,64.0498200932005,64.1699820914907,63.5834379080558,63.6383064004258,241988.059567483,0.0,1.0
2022-03-22,70.29,70.46,69.975,70.15,527024,64.4577216102275,64.6136159433295,64.1688585812444,64.3293380417905,574710.306765205,0.19605,1.0
2022-03-23,69.65,70.38,69.64,70.015,170003,63.8708252973729,64.5402539042227,63.8616550424846,64.2055396007978,185385.250540782,0.0,1.0
2022-03-24,69.95,70.15,69.64,70.05,191059,64.1459329440235,64.3293380417905,63.8616550424846,64.237635492907,208346.44437493,0.0,1.0
2022-03-25,70.61,70.61,69.91,70.0,114934,64.7511697666548,64.7511697666548,64.1092519244701,64.1917842184653,125333.484618826,0.0,1.0
2022-03-28,70.23,70.27,69.68,69.87,274765,64.4027000808974,64.4393811004508,63.898336062038,64.0725709049167,299626.349916401,0.0,1.0
2022-03-29,70.61,70.8299,70.12,70.61,145455,64.7511697666548,64.9528236716496,64.3018272771255,64.7511697666548,158616.092759595,0.0,1.0
2022-03-30,70.77,71.11,70.54,70.885,368314,64.8978938448684,65.2096825110724,64.6869779824363,65.0033517760844,401639.87204742,0.0,1.0
2022-03-31,70.14,70.967,70.03,70.45,90365,64.3201677869022,65.0785478661689,64.2192949831303,64.6044456884411,98541.4267108096,0.0,1.0
2022-04-01,70.12,70.47,69.615,70.27,89203,64.3018272771255,64.6227861982178,63.8387294052637,64.4393811004508,97274.28635959,0.0,1.0
2022-04-04,70.69,70.77,70.19,70.44,109880,64.8245318057616,64.8978938448684,64.366019061344,64.5952754335528,119822.187428581,0.0,1.0
2022-04-05,70.23,71.6,70.165,71.0,396193,64.4027000808974,65.6590250006016,64.3430934241231,65.1088097073005,432041.426136621,0.0,1.0
2022-04-06,69.57,70.22,69.31,70.17,281285,63.7974632582661,64.393529826009,63.559036631169,64.3476785515673,306736.294055775,0.0,1.0
2022-04-07,69.36,69.62,68.69,69.34,268032,63.6048879056107,63.8433145327079,62.9904808280911,63.586547395834,292284.133062045,0.0,1.0
2022-04-08,69.56,69.77,69.2,69.25,119455,63.7882930033778,63.9808683560332,63.4581638273971,63.5040151018389,130263.554780499,0.0,1.0
2022-04-11,69.0,69.43,68.86,69.07,260109,63.2747587296301,63.6690796898292,63.1463751611931,63.3389505138485,283644.24235403,0.0,1.0
2022-04-12,68.58,69.5989,68.58,69.52,170874,62.8896080243193,63.8239652948935,62.8896080243193,63.7516119838244,186335.060563082,0.0,1.0
2022-04-13,69.3,69.535,68.67,68.67,298541,63.5498663762806,63.7653673661569,62.9721403183144,62.9721403183144,325553.655416055,0.0,1.0
2022-04-14,69.17,69.5429,69.1,69.17,237268,63.430653062732,63.7726118675187,63.3664612785136,63.430653062732,258736.537739395,0.0,1.0
2022-04-18,69.22,69.55,69.04,69.13,264317,63.4765043371738,63.7791227484894,63.3114397491835,63.3939720431786,288232.991577724,0.0,1.0
2022-04-19,69.76,69.77,68.95,68.95,360399,63.9716981011448,63.9808683560332,63.2289074551883,63.2289074551883,393008.705197245,0.0,1.0
2022-04-20,70.22,70.5077,70.0,70.46,147438,64.393529826009,64.6573580591469,64.1917842184653,64.6136159433295,160778.519021616,0.0,1.0
2022-04-21,68.75,70.78,68.66,70.62,418159,63.0455023574212,64.9070640997567,62.9629700634261,64.7603400215431,455994.958800038,0.0,1.0
2022-04-22,66.59,68.01,66.5,67.94,212673,61.0647273015372,62.3669034956832,60.982195007542,62.3027117114647,231916.127293399,0.0,1.0
2022-04-25,65.93,66.17,64.73,65.58,297501,60.4594904789059,60.6795765962264,59.3590598923037,60.1385315578136,324419.553896891,0.0,1.0
2022-04-26,64.47,65.445,64.47,65.44,334566,59.1206332652065,60.0147331168208,59.1206332652065,60.0101479893767,364838.277750553,0.0,1.0
2022-04-27,64.72,65.16,64.2,64.5,277481,59.3498896374153,59.7533808525028,58.873036383221,59.1481440298716,302588.099652987,0.0,1.0
2022-04-28,66.05,66.26,64.78,64.87,178878,60.5695335375662,60.7621088902216,59.4049111667454,59.4874434607406,195063.280331723,0.0,1.0
2022-04-29,64.68,66.46,64.6,66.17,197908,59.3132086178619,60.9455139879886,59.2398465787551,60.6795765962264,215815.157167962,0.0,1.0
2022-05-02,64.45,64.53,63.59,64.23,289899,59.1022927554298,59.1756547945366,58.3136508350315,58.9005471478861,316129.707984695,0.0,1.0
2022-05-03,65.3,65.655,64.49,64.49,216626,59.8817644209397,60.2073084694762,59.1389737749832,59.1389737749832,236226.803548452,0.0,1.0
2022-05-04,66.55,66.58,64.93,65.59,179724,61.0280462819838,61.0555570466488,59.5424649900707,60.147701812702,195985.828298274,0.0,1.0
2022-05-05,64.65,66.2,64.09,66.2,349582,59.2856978531969,60.7070873608914,58.7721635794491,60.7070873608914,381212.958915711,0.0,1.0
2022-05-06,64.23,64.53,63.461,64.24,258721,58.9005471478861,59.1756547945366,58.1953545469718,58.9097174027744,282130.653018839,0.0,1.0
2022-05-09,61.64,63.31,61.58,63.31,222992,56.5254511318028,58.0568836981577,56.4704296024727,58.0568836981577,243168.813424411,0.0,1.0
2022-05-10,61.26,62.74,60.79,62.49,1240842,56.1769814460455,57.5341791695216,55.7459794662929,57.3049227973128,1353116.15119454,0.0,1.0
2022-05-11,61.4,62.7,61.15,61.69,463767,56.3053650144824,57.4974981499682,56.0761086422736,56.5713024062446,505729.672344293,0.0,1.0
2022-05-12,60.81,61.19,59.9056,60.91,315723,55.7643199760696,56.112789661827,54.934962123967,55.8560225249531,344290.321091318,0.0,1.0
2022-05-13,62.39,62.8,61.385,61.385,310308,57.2132202484293,57.5892006988517,56.2916096321499,56.2916096321499,338385.359816056,0.0,1.0
2022-05-16,63.12,63.46,62.33,62.33,273952,57.882648855279,58.1944375214829,57.1581987190991,57.1581987190991,298739.787863439,0.0,1.0
2022-05-17,64.16,64.17,63.5,63.79,246764,58.8363553636676,58.8455256185559,58.2311185410364,58.4970559327986,269091.756995144,0.0,1.0
2022-05-18,62.54,63.9499,62.31,63.84,1303184,57.3507740717545,58.6436883084633,57.1398582093224,58.5429072072403,1421098.99437503,0.0,1.0
2022-05-19,63.07,63.65,62.35,62.49,354117,57.8367975808372,58.3686723643616,57.1765392288759,57.3049227973128,386158.295828604,0.0,1.0
2022-05-20,63.03,63.78,62.1316,63.67,283656,57.8001165612838,58.4878856779102,56.9762608621142,58.3870128741383,309321.827423022,0.0,1.0
2022-05-23,64.13,64.33,63.3,63.49,145143,58.8088445990025,58.9922496967696,58.0477134432693,58.221948286148,158275.862303846,0.0,1.0
2022-05-24,63.52,63.67,62.8,63.42,175587,58.2494590508131,58.3870128741383,57.5892006988517,58.1577565019295,191474.503312908,0.0,1.0
2022-05-25,63.79,64.0016,63.14,63.14,194421,58.4970559327986,58.6910985262361,57.9009893650557,57.9009893650557,212012.645632073,0.0,1.0
2022-05-26,64.44,64.71,63.9,63.94,163146,59.0931225005415,59.340719382527,58.5979287365704,58.6346097561238,177907.81388991,0.0,1.0
2022-05-27,65.45,65.51,64.8,64.95,176574,60.019318244265,60.0743397735951,59.4232516765221,59.5608054998474,192550.809273884,0.0,1.0
2022-05-31,65.8,66.41,65.64,65.85,319309,60.3402771653573,60.8996627135468,60.1935530871437,60.3861284397991,348200.790367974,0.0,1.0
2022-06-01,65.71,66.42,65.32,66.13,257268,60.2577448713622,60.9088329684352,59.9001049307164,60.642895576673,280546.182338699,0.0,1.0
2022-06-02,66.99,67.13,65.81,65.81,159868,61.4315374970713,61.5599210655082,60.3494474202457,60.3494474202457,174333.213140084,0.0,1.0
2022-06-03,66.21,66.81,66.1,66.73,238463,60.7162576157798,61.2664729090809,60.6153848120079,61.1931108699741,260039.664004203,0.0,1.0
2022-06-06,66.33,66.92,66.305,66.92,314994,60.82630067444,61.3673457128528,60.8033750372191,61.3673457128528,343495.359545673,0.0,1.0
2022-06-07,66.87,66.95,65.77,65.77,216069,61.321494438411,61.3948564775179,60.3127664006923,60.3127664006923,235619.404946361,0.0,1.0
2022-06-08,66.26,66.87,66.04,66.53,353457,60.7621088902216,61.321494438411,60.5603632826778,61.0097057722071,385438.577556826,0.0,1.0
2022-06-09,64.89,66.1,64.89,65.8,238615,59.5057839705173,60.6153848120079,59.5057839705173,60.3402771653573,260205.417303158,0.0,1.0
2022-06-10,63.53,63.96,63.22,63.78,270389,58.2586293057014,58.6529502659006,57.9743514041625,58.4878856779102,294854.399678073,0.0,1.0
2022-06-13,61.44,62.12,61.09,61.85,346160,56.3420460340358,56.9656233664438,56.0210871129435,56.7180264844582,377481.32872477,0.0,1.0
2022-06-14,60.63,61.66,60.2,61.56,232682,55.5992553880793,56.5437916415795,55.2049344278801,56.452089092696,253735.586232774,0.0,1.0
2022-06-15,61.05,61.59,59.87,61.16,327429,55.9844060933901,56.4795998573611,54.9023160165645,56.0852788971619,357055.506075291,0.0,1.0
2022-06-16,59.06,60.08,58.86,59.85,377992,54.159525370608,55.0948913692199,53.9761202728409,54.8839755067878,412193.559069024,0.0,1.0
2022-06-17,58.42,59.17,57.83,58.82,214583,53.5726290577534,54.2603981743799,53.0315840193407,53.9394392532875,233998.948352633,0.0,1.0
2022-06-21,59.58,59.98,59.23,59.23,241751,54.9922670467644,55.361466556981,54.6692174753248,54.6692174753248,261919.090692361,0.38809,1.0
2022-06-22,58.75,59.3,58.23,58.6,218592,54.2261780630649,54.7338273896127,53.7462186997833,54.0877282467337,236828.049822439,0.0,1.0
2022-06-23,57.62,58.99,57.42,58.99,250006,53.183189446703,54.4476977691949,52.9985896915947,54.4476977691949,270862.764528934,0.0,1.0
2022-06-24,59.11,59.14,58.12,58.22,330744,54.5584576222598,54.5861475855261,53.6446888344737,53.7369887120279,358336.336693351,0.0,1.0
2022-06-27,59.79,59.9,59.0075,59.25,174123,55.1860967896281,55.2876266549376,54.4638502477668,54.6876774508357,188649.221010982,0.0,1.0
2022-06-28,59.72,60.73,59.53,60.4,312657,55.1214868753402,56.0537156386371,54.9461171079873,55.7491260427084,338740.427707027,0.0,1.0
2022-06-29,59.31,60.02,59.16,60.02,293828,54.7430573773681,55.3983865080026,54.6046075610369,55.3983865080026,318340.617329215,0.0,1.0
2022-06-30,58.74,58.86,57.942,58.64,502739,54.2169480753095,54.3277079283745,53.4803950524273,54.1246481977553,544680.029185347,0.0,1.0
2022-07-01,59.25,59.425,58.16,58.59,180041,54.6876774508357,54.8492022365554,53.6816087854954,54.0784982589782,195060.930491883,0.0,1.0
2022-07-05,57.97,58.19,56.8583,57.81,312767,53.5062390181425,53.7092987487616,52.480141279373,53.3585592140559,338859.604463177,0.0,1.0
2022-07-06,57.65,58.13,56.94,58.1,195989,53.2108794099692,53.6539188222291,52.5555502793347,53.6262288589629,212339.393283606,0.0,1.0
2022-07-07,58.84,58.9399,58.26,58.27,121264,54.3092479528636,54.4014555305402,53.7739086630495,53.783138650805,131380.455980403,0.0,1.0
2022-07-08,58.93,59.135,58.4092,58.85,135257,54.3923178426624,54.5815325916484,53.9116200803603,54.318477940619,146540.822787813,0.0,1.0
2022-07-11,58.07,58.41,57.92,58.21,250522,53.5985388956966,53.9123584793808,53.4600890793654,53.7277587242725,271421.811857786,0.0,1.0
2022-07-12,57.59,58.08,57.31,57.67,72998,53.1554994834367,53.6077688834521,52.8970598262851,53.22933938548,79087.862231639,0.0,1.0
2022-07-13,57.48,57.79,56.73,57.13,250390,53.0539696181271,53.340099238545,52.361720536471,52.7309200466876,271278.799750406,0.0,1.0
2022-07-14,56.0,56.33,55.28,56.04,266819,51.6879314303257,51.9925210262544,51.0233723119358,51.7248513813473,289078.389994023,0.0,1.0
2022-07-15,56.57,56.79,56.1738,56.77,215390,52.2140407323843,52.4171004630035,51.8483486175148,52.3986404874927,233358.922793402,0.0,1.0
2022-07-18,57.35,58.01,57.14,57.31,213516,52.9339797773067,53.5431589691642,52.740150034443,52.8970598262851,231328.584238618,0.0,1.0
2022-07-19,58.89,58.91,57.93,57.94,184877,54.3553978916407,54.3738578671515,53.4693190671208,53.4785490548762,200300.374062286,0.0,1.0
2022-07-20,59.09,59.2154,58.51,58.75,414994,54.539997646749,54.6557416932019,54.0046583569349,54.2261780630649,449614.897654138,0.0,1.0
2022-07-21,59.23,59.23,58.4015,58.68,183749,54.6692174753248,54.6692174753248,53.9045129897887,54.161568148777,199078.270599214,0.0,1.0
2022-07-22,58.83,59.66,58.5804,59.31,172834,54.3000179651082,55.0661069488077,54.069637470733,54.7430573773681,187252.686113909,0.0,1.0
2022-07-25,59.64,59.65,59.02,59.25,161765,55.0476469732968,55.0568769610523,54.4753877324611,54.6876774508357,175260.254169992,0.0,1.0
2022-07-26,58.95,59.52,58.78,59.35,267446,54.4107778181732,54.9368871202319,54.2538680263311,54.7799773283898,289757.697504081,0.0,1.0
2022-07-27,60.19,60.38,59.29,59.29,168349,55.5552962998447,55.7306660671976,54.7245974018573,54.7245974018573,182393.524738132,0.0,1.0
2022-07-28,60.75,60.84,59.73,60.43,152921,56.0721756141479,56.1552455039467,55.1307168630956,55.7768160059747,165678.442975485,0.0,1.0
2022-07-29,61.46,61.63,60.72,60.72,109224,56.7275047447824,56.8844145366245,56.0444856508817,56.0444856508817,118336.018307194,0.0,1.0
2022-08-01,61.0,61.28,60.81,61.05,362282,56.3029253080333,56.561364965185,56.1275555406804,56.3490752468104,392505.396106779,0.0,1.0
2022-08-02,60.61,61.3,60.46,61.02,101542,55.9429557855721,56.5798249406958,55.8045059692409,56.3213852835442,110013.14702766,0.0,1.0
2022-08-03,60.95,61.12,60.65,60.88,162944,56.2567753692563,56.4136851610983,55.9798757365938,56.1921654549683,176537.612310915,0.0,1.0
2022-08-04,60.96,61.17,60.9,60.97,129049,56.2660053570117,56.4598350998754,56.2106254304792,56.2752353447671,139814.920040697,0.0,1.0
2022-08-05,60.71,60.78,60.03,60.03,97660,56.0352556631263,56.0998655774142,55.407616495758,55.407616495758,105807.2909606,0.0,1.0
2022-08-08,61.1,61.55,61.06,61.32,393111,56.3952251855875,56.8105746345812,56.3583052345658,56.5982849162066,425906.307155564,0.0,1.0
2022-08-09,60.79,61.24,60.6063,61.2,94169,56.1090955651696,56.5244450141633,55.9395406901026,56.4875250631416,102025.054090403,0.0,1.0
2022-08-10,62.24,62.38,61.44,61.695,509967,57.4474437897048,57.5766636182806,56.7090447692716,56.9444094570347,552511.025489496,0.0,1.0
2022-08-11,62.61,63.17,62.55,62.76,97374,57.7889533366552,58.3058326509585,57.7335734101227,57.9274031529864,105497.431394608,0.0,1.0
2022-08-12,63.24,63.26,62.6368,62.7,138561,58.3704425652464,58.3889025407572,57.8136897038397,57.8720232264539,150120.459172554,0.0,1.0
2022-08-15,62.6,62.7393,61.92,61.92,100762,57.7797233488998,57.9082970783327,57.1520841815315,57.1520841815315,109168.075484046,0.0,1.0
2022-08-16,63.27,63.36,62.5,62.5,69374,58.3981325285126,58.4812024183113,57.6874234713456,57.6874234713456,75161.5298290052,0.0,1.0
2022-08-17,62.77,63.1,62.44,62.59,106692,57.9366331407418,58.2412227366705,57.6320435448131,57.7704933611444,115592.786065619,0.0,1.0
2022-08-18,62.88,63.04,62.6339,62.94,95256,58.0381630060514,58.185842810138,57.8110130073906,58.0935429325839,103202.737126182,0.0,1.0
2022-08-19,62.12,62.41,61.94,62.4,112114,57.3366839366398,57.6043535815469,57.1705441570424,57.5951235937915,121467.116718787,0.0,1.0
2022-08-22,61.5,61.53,61.11,61.44,214019,56.7644246958041,56.7921146590703,56.4044551733429,56.7090447692716,231873.547041743,0.0,1.0
2022-08-23,61.91,62.21,61.42,61.59,94519,57.1428541937761,57.4197538264386,56.6905847937608,56.8474945856028,102404.252859973,0.0,1.0
2022-08-24,61.86,62.0,61.4861,61.525,551708,57.096704254999,57.2259240835749,56.7515950128241,56.7874996651926,597734.270748419,0.0,1.0
2022-08-25,62.53,62.6243,62.04,62.23,73855,57.7151134346119,57.8021522191454,57.2628440345965,57.4382138019494,80016.3575045576,0.0,1.0
2022-08-26,61.14,62.65,61.13,62.62,99456,56.4321451366091,57.8258732876768,56.4229151488537,57.7981833244106,107753.122361022,0.0,1.0
2022-08-29,61.05,61.3494,60.71,60.955,206760,56.3490752468104,56.6254210802075,56.0352556631263,56.261390363134,224008.96456086,0.0,1.0
2022-08-30,59.66,61.02,59.5804,61.02,229009,55.0661069488077,56.3213852835442,54.9926362462746,56.3213852835442,248114.0886299,0.0,1.0
2022-08-31,58.94,59.6722,58.92,59.56,1966068,54.4015478304178,55.0773675338693,54.3830878549069,54.9738070712535,2130087.3328315,0.0,1.0
2022-09-01,58.41,58.44,57.755,58.39,132072,53.9123584793808,53.940048442647,53.3077942814011,53.8938985038699,143090.113984726,0.0,1.0
2022-09-02,58.86,59.705,58.63,59.27,203775,54.3277079283745,55.107641893707,54.1154182099999,54.7061374263465,220774.940768956,0.0,1.0
2022-09-06,58.26,59.2368,58.175,59.17,265043,53.7739086630495,54.6754938669985,53.6954537671285,54.6138375487923,287154.227094719,0.0,1.0
2022-09-07,58.95,58.95,57.765,57.87,182654,54.4107778181732,54.4107778181732,53.3170242691565,53.4139391405883,197891.920162988,0.0,1.0
2022-09-08,59.57,59.58,58.46,58.46,83699,54.9830370590089,54.9922670467644,53.9585084181578,53.9585084181578,90681.593754979,0.0,1.0
2022-09-09,61.06,61.07,60.4,60.4,146473,56.3583052345658,56.3675352223212,55.7491260427084,55.7491260427084,158692.518214949,0.0,1.0
2022-09-12,61.88,62.0965,61.5908,61.69,105214,57.1151642305099,57.3149934654146,56.8482329846233,56.939794463157,113991.483832977,0.0,1.0
2022-09-13,60.05,61.0197,59.81,60.48,139869,55.4260764712689,56.3211083839115,55.2045567651389,55.8229659447517,151537.57914569,0.0,1.0
2022-09-14,60.23,60.62,59.91,60.1,129703,55.5922162508664,55.9521857733275,55.2968566426931,55.472226410046,140523.480027265,0.0,1.0
2022-09-15,59.49,60.41,59.34,59.86,136670,54.9091971569656,55.7583560304638,54.7707473406344,55.250706703916,148071.70239182,0.0,1.0
2022-09-16,58.67,58.825,58.31,58.66,443274,54.1523381610216,54.2954029712305,53.8200586018266,54.1431081732661,480254.158235397,0.0,1.0
2022-09-19,59.41,59.4201,57.85,57.85,111689,54.8353572549223,54.8446795425553,53.3954791650775,53.3954791650775,121006.661070023,0.0,1.0
2022-09-20,57.94,58.39,57.53,58.38,125527,53.8732141013101,54.2916287776233,53.4919918406691,54.2823306737052,135002.793156593,0.42759,1.0
2022-09-21,56.97,58.22,56.92,58.22,499669,52.9712980212571,54.1335610110161,52.9248075016667,54.1335610110161,537388.057181017,0.0,1.0
2022-09-22,56.34,57.239,56.24,57.2,278027,52.3855174744185,53.2214170166532,52.2925364352378,53.1851544113727,299014.726496674,0.0,1.0
2022-09-23,54.46,55.35,54.0416,55.33,252893,50.6374739378209,51.4650051865294,50.2484412698888,51.4464089786932,271983.408906054,0.0,1.0
2022-09-26,53.51,54.56,53.18,54.13,383571,49.7541540656041,50.7304549770017,49.4473166363077,50.3306365085246,412526.041201235,0.0,1.0
2022-09-27,53.44,54.255,53.17,54.09,323796,49.6890673381776,50.4468628075005,49.4380185323896,50.2934440928523,348238.740772361,0.0,1.0
2022-09-28,54.83,55.03,53.37,53.76,293559,50.9815037827896,51.1674658611511,49.6239806107511,49.9866066635559,315719.207471351,0.0,1.0
2022-09-29,54.03,54.31,53.3273,54.23,164615,50.2376554693438,50.4980023790499,49.5842777070209,50.4236175477053,177041.471519853,0.0,1.0
2022-09-30,53.45,54.5858,53.4178,53.77,141641,49.6983654420957,50.7544440851103,49.6684255474795,49.995904767474,152333.20819818,0.0,1.0
2022-10-03,55.43,55.73,54.3,54.51,111476,51.5393900178739,51.8183331354161,50.4887042751318,50.6839644574113,119891.110039468,0.0,1.0
2022-10-04,57.38,57.42,56.3,56.3,140839,53.352520281898,53.3897126975703,52.3483250587462,52.3483250587462,151470.666752024,0.0,1.0
2022-10-05,56.55,56.82,55.8795,56.37,266832,52.580777656698,52.831826462486,51.9573397889913,52.4134117861727,286974.637357381,0.0,1.0
2022-10-06,55.16,56.09,54.94,55.95,212103,51.288341212086,52.1530648764667,51.0837829258884,52.0228914216137,228114.24981791,0.0,1.0
2022-10-07,54.04,54.95,53.9,54.83,175621,50.2469535732619,51.0930810298065,50.1167801184089,50.9815037827896,188878.293410613,0.0,1.0
2022-10-10,53.54,54.36,53.4887,54.23,148555,49.7820483773583,50.5444928986402,49.7343491042586,50.4236175477053,159769.132834989,0.0,1.0
2022-10-11,52.78,53.7586,52.63,53.35,174570,49.0753924795848,49.9853049290074,48.9359209208137,49.6053844029149,187747.955430676,0.0,1.0
2022-10-12,52.74,53.07,52.49,52.63,144752,49.0382000639125,49.3450374932089,48.8057474659607,48.9359209208137,155679.051638318,0.0,1.0
2022-10-13,54.22,54.43,51.35,51.38,212683,50.4143194437872,50.6095796260667,47.7457636193005,47.7736579310547,228738.032908646,0.0,1.0
2022-10-14,52.87,54.55,52.85,54.28,191269,49.1590754148475,50.7211568730836,49.1404792070113,50.4701080672956,205707.531003436,0.0,1.0
2022-10-17,54.27,54.765,54.15,54.15,173602,50.4608099633776,50.9210661073221,50.3492327163607,50.3492327163607,186706.882961999,0.0,1.0
2022-10-18,54.84,55.36,54.21,55.16,366396,50.9908018867077,51.4743032904474,50.4050213398691,51.288341212086,394054.533298836,0.0,1.0
2022-10-19,54.46,54.705,54.015,54.44,144061,50.6374739378209,50.8652774838137,50.2237083134667,50.6188777299848,154935.889369872,0.0,1.0
2022-10-20,54.1,55.3543,53.94,54.77,105873,50.3027421967704,51.4690033712141,50.1539725340812,50.9257151592812,113865.15028534,0.0,1.0
2022-10-21,55.525,55.58,53.88,53.98,127395,51.6277220050956,51.678861576645,50.0981839105728,50.1911649497535,137011.804903998,0.0,1.0
2022-10-24,55.44,55.51,54.829,55.14,254054,51.548688121792,51.6137748492185,50.9805739723978,51.2697450042499,273232.050575614,0.0,1.0
2022-10-25,56.35,56.35,55.41,55.43,112948,52.3948155783366,52.3948155783366,51.5207938100378,51.5393900178739,121474.228504233,0.0,1.0
2022-10-26,57.04,57.56,56.23,56.23,232169,53.0363847486836,53.5198861524233,52.2832383313197,52.2832383313197,249694.993781202,0.0,1.0
2022-10-27,57.36,57.98,57.13,57.13,103361,53.3339240740619,53.9104065169823,53.1200676839462,53.1200676839462,111163.524209601,0.0,1.0
2022-10-28,57.4,57.49,56.85,57.2,244491,53.3711164897342,53.4547994249968,52.8597207742402,53.1851544113727,262947.157995081,0.0,1.0
2022-10-31,57.35,57.53,56.925,56.925,245686,53.3246259701438,53.4919918406691,52.9294565536257,52.9294565536257,264232.366259615,0.0,1.0
2022-11-01,57.51,58.5,57.36,58.5,114753,53.473395632833,54.3939079207221,53.3339240740619,54.3939079207221,123415.484502127,0.0,1.0
2022-11-02,56.63,58.34,56.53,57.59,131612,52.6551624880426,54.2451382580329,52.5621814488619,53.5477804641775,141547.138168884,0.0,1.0
2022-11-03,56.28,56.59,55.55,55.55,118774,52.3297288509101,52.6179700723703,51.6509672648908,51.6509672648908,127740.022101868,0.0,1.0
2022-11-04,57.9,58.34,57.28,58.23,98959,53.8360216856378,54.2451382580329,53.2595392427173,54.1428591149341,106429.225648532,0.0,1.0
2022-11-07,58.18,58.22,57.765,57.97,87708,54.0963685953438,54.1335610110161,53.7104972827438,53.9011084130643,94328.9091763401,0.0,1.0
2022-11-08,58.7,59.133,58.1,58.29,97537,54.5798699990835,54.9824778987361,54.0219837639992,54.1986477384426,104899.881588141,0.0,1.0
2022-11-09,57.42,58.6,57.39,58.32,629139,53.3897126975703,54.4868889599028,53.3618183858161,54.2265420501968,676631.499866528,0.0,1.0
2022-11-10,60.2,60.29,59.25,59.34,464448,55.9745855867944,56.058268522057,55.0912657145775,55.1749486498402,499508.291252027,0.0,1.0
2022-11-11,60.74,61.065,60.46,60.58,234425,56.4766831983703,56.7788715757076,56.2163362886642,56.3279135356811,252121.294906548,0.0,1.0
2022-11-14,60.09,60.8,60.07,60.55,176923,55.8723064436956,56.5324718218787,55.8537102358594,56.3000192239269,190278.578900506,0.0,1.0
2022-11-15,60.48,60.84,60.17,60.84,363782,56.2349324965004,56.569664237551,55.9466912750401,56.569664237551,391243.207438174,0.0,1.0
2022-11-16,60.25,60.51,60.11,60.39,248074,56.0210761063847,56.2628268082546,55.8909026515317,56.1512495612377,266800.631812507,0.0,1.0
2022-11-17,60.19,60.2,59.53,59.6,375083,55.9652874828763,55.9745855867944,55.3516126242835,55.41669935171,403397.298314739,0.0,1.0
2022-11-18,60.08,60.28,59.8496,60.08,341314,55.8630083397775,56.0489704181389,55.6487800255051,55.8630083397775,367079.141088764,0.0,1.0
2022-11-21,59.83,59.93,59.175,59.75,143012,55.6305557418257,55.7235367810064,55.021529935192,55.5561709104811,153807.70236611,0.0,1.0
2022-11-22,60.94,60.981,60.26,60.32,271153,56.6626452767317,56.7007675027958,56.0303742103028,56.0861628338112,291621.821383365,0.0,1.0
2022-11-23,61.21,61.2538,60.7,60.7,144109,56.9136940825197,56.9544197776808,56.439490782698,56.439490782698,154987.512798071,0.0,1.0
2022-11-25,61.49,61.66,61.08,61.08,62438,57.1740409922257,57.3321087588329,56.7928187315847,56.7928187315847,67151.325205823,0.0,1.0
2022-11-28,60.4,61.285,60.35,60.82,100078,56.1605476651558,56.9834298619052,56.1140571455654,56.5510680297148,107632.696818418,0.0,1.0
2022-11-29,60.14,60.4926,59.93,60.29,151801,55.9187969632859,56.2466481074372,55.7235367810064,56.058268522057,163260.167166936,0.0,1.0
2022-11-30,61.21,61.32,59.83,60.61,142244,56.9136940825197,57.0159732256184,55.6305557418257,56.3558078474353,152981.727514928,0.0,1.0
2022-12-01,61.61,61.92,61.31,61.64,99109,57.2856182392425,57.5738594607028,57.0066751217004,57.3135125509968,106590.548861653,0.0,1.0
2022-12-02,61.2,61.53,60.9,60.9,77259,56.9043959786016,57.211233407898,56.6254528610594,56.6254528610594,83091.1341503039,0.0,1.0
2022-12-05,59.91,61.395,59.835,61.25,119003,55.7049405731703,57.085709005004,55.6352047937847,56.9508864981919,127986.3088739,0.0,1.0
2022-12-06,59.03,60.03,58.84,59.8,153990,54.8867074283799,55.8165178201871,54.7100434539366,55.6026614300715,165614.410590421,0.0,1.0
2022-12-07,58.96,59.52,58.89,58.89,511667,54.8216207009534,55.3423145203655,54.7565339735269,54.7565339735269,550291.763254554,0.0,1.0
2022-12-08,59.18,59.6,59.15,59.33,110456,55.026178987151,55.41669935171,54.9982846753968,55.1656505459221,118794.112190243,0.0,1.0
2022-12-09,58.88,59.475,58.87,58.99,158223,54.7472358696088,55.3004730527341,54.7379377656908,54.8495150127076,170166.951664706,0.0,1.0
2022-12-12,59.27,59.27,57.91,58.8,94279,55.1098619224137,55.1098619224137,53.8453197895558,54.6728510382643,101395.941399144,0.0,1.0
2022-12-13,59.43,60.485,59.3,60.14,135067,55.2586315851028,56.2395815484594,55.1377562341679,55.9187969632859,145262.949511113,0.0,1.0
2022-12-14,58.96,59.6467,58.77,59.35,132765,54.8216207009534,55.4601214970074,54.64495672651,55.1842467537582,142787.175933744,0.0,1.0
2022-12-15,57.73,58.42,57.46,58.21,216352,53.6779539190305,54.3195230893775,53.4269051132426,54.124262907098,232683.998701596,0.0,1.0
2022-12-16,57.25,57.52,56.93,57.17,166043,53.2316449309631,53.482693736751,52.9341056055848,53.1572600996185,178577.268508768,0.0,1.0
2022-12-19,56.71,57.59,56.51,57.35,110598,52.7295473193872,53.5477804641775,52.5435852410257,53.3246259701438,118946.831498664,0.0,1.0
2022-12-20,56.65,56.91,56.1,56.1,163680,53.1448936214075,53.3888066371456,52.6289237804229,52.6289237804229,174475.313960642,0.5067,1.0
2022-12-21,57.47,57.76,57.02,57.02,133010,53.9141577479662,54.1862145732126,53.4920006053425,53.4920006053425,141782.51166853,0.0,1.0
2022-12-22,56.75,57.0,56.03,56.99,97854,53.2387063197683,53.4732380656704,52.5632548915704,53.4638567958343,104307.840739887,0.0,1.0
2022-12-23,57.25,57.405,56.64,56.74,125704,53.7077698115724,53.8531794940317,53.1355123515714,53.2293250499322,133994.653385316,0.0,1.0
2022-12-27,57.78,57.9417,57.205,57.6,106742,54.2049771128848,54.3566722461342,53.66555409731,54.0361142558353,113782.037895814,0.0,1.0
2022-12-28,56.79,57.8012,56.66,57.6,153386,53.2762313991126,54.2248654049373,53.1542748912435,54.0361142558353,163502.385796475,0.0,1.0
2022-12-29,57.64,57.6803,57.02,57.22,155952,54.0736393351796,54.111445852619,53.4920006053425,53.6796260020642,166237.623184201,0.0,1.0
2022-12-30,57.29,57.61,57.01,57.19,156917,53.7452948909167,54.0454955256714,53.4826193355064,53.6514821925559,167266.268577481,0.0,1.0
2023-01-03,56.89,57.76,56.729,57.15,190442,53.3700440974734,54.1862145732126,53.2190056531125,53.6139571132116,203002.368898416,0.0,1.0
2023-01-04,58.11,58.31,57.4372,57.67,402986,54.5145590174755,54.7021844141972,53.8833871829039,54.1017831446879,429564.44814115,0.0,1.0
2023-01-05,57.48,57.745,57.21,57.6,135008,53.9235390178023,54.1721426684585,53.6702447322281,54.0361142558353,143912.287311818,0.0,1.0
2023-01-06,58.97,59.04,57.81,58.02,76408,55.3213482233786,55.3870171122312,54.233120922393,54.4301275889508,81447.3960722431,0.0,1.0
2023-01-09,59.42,59.85,59.275,59.33,129344,55.7435053660023,56.1468999689539,55.6074769533791,55.6590739374776,137874.725127843,0.0,1.0
2023-01-10,59.23,59.37,58.83,59.17,321239,55.5652612391168,55.6965990168219,55.1900104456735,55.5089736201003,342425.924861942,0.0,1.0
2023-01-11,59.58,59.65,59.24,59.59,142831,55.8936056833796,55.9592745722322,55.5746425089528,55.9029869532157,152251.243696924,0.0,1.0
2023-01-12,60.43,60.505,59.48,60.01,82219,56.6910136194467,56.7613731432173,55.7997929850188,56.2970002863312,87641.653461205,0.0,1.0
2023-01-13,60.76,60.78,59.907,59.97,69318,57.0005955240374,57.0193580637095,56.2003732070195,56.2594752069869,73889.7838045197,0.0,1.0
2023-01-17,61.14,61.15,60.85,60.91,169266,57.3570837778085,57.3664650476446,57.0850269525621,57.1413145715786,180429.731750135,0.0,1.0
2023-01-18,60.34,61.63,60.3,61.34,86168,56.6065821909219,57.8167659997766,56.5690571115776,57.5447091745302,91851.1049203362,0.0,1.0
2023-01-19,60.35,60.61,59.99,60.34,148178,56.615963460758,56.8598764764961,56.278237746659,56.6065821909219,157950.898534091,0.0,1.0
2023-01-20,61.29,61.29,60.11,60.31,102104,57.4978028253498,57.4978028253498,56.390812984692,56.5784383814137,108838.144285419,0.0,1.0
2023-01-23,61.66,61.6907,61.04,61.11,168232,57.8449098092848,57.8737103076816,57.2632710794477,57.3289399683003,179327.535546351,0.0,1.0
2023-01-24,61.66,61.76,61.14,61.31,187517,57.8449098092848,57.9387225076456,57.3570837778085,57.5165653650219,199884.454105314,0.0,1.0
2023-01-25,61.56,61.6621,60.9,61.32,363986,57.751097110924,57.8468798759504,57.1319333017425,57.525946634858,387992.250899794,0.0,1.0
2023-01-26,62.18,62.19,61.59,62.05,179439,58.3327358407611,58.3421171105972,57.7792409204322,58.210779332892,191273.679507476,0.0,1.0
2023-01-27,62.2,62.445,61.9098,61.94,73006,58.3514983804333,58.5813394914173,58.0792539297901,58.1075853646951,77821.0213282664,0.0,1.0
2023-01-30,61.56,62.2201,61.5,61.95,89464,57.751097110924,58.3703547328038,57.6948094919075,58.1169666345312,95364.4885641184,0.0,1.0
2023-01-31,62.61,62.61,61.42,61.42,113518,58.7361304437126,58.7361304437126,57.6197593332188,57.6197593332188,121004.940678056,0.0,1.0
2023-02-01,62.49,62.71,61.62,62.32,101536,58.6235552056797,58.8299431420735,57.8073847299405,58.4640736184663,108232.682540981,0.0,1.0
2023-02-02,62.35,62.86,62.07,62.86,123030,58.4922174279745,58.9706621896147,58.2295418725642,58.9706621896147,131144.292989845,0.0,1.0
2023-02-03,62.1,62.47,61.71,61.71,84715,58.2576856820724,58.6047926660075,57.8918161584652,57.8918161584652,90302.2740846519,0.0,1.0
2023-02-06,61.48,61.7,61.17,61.7,73187,57.6760469522353,57.8824348886291,57.3852275873168,57.8824348886291,78013.9589616173,0.0,1.0
2023-02-07,61.9,62.21,61.11,61.25,1935883,58.0700602853508,58.3608796502693,57.3289399683003,57.4602777460054,2063561.79262017,0.0,1.0
2023-02-08,61.6,62.0323,61.43,61.79,274013,57.7886221902683,58.1941744852822,57.6291406030549,57.9668663171539,292085.191863987,0.0,1.0
2023-02-09,61.38,62.38,61.17,62.27,2900270,57.5822342538745,58.5203612374828,57.3852275873168,58.4171672692858,3091553.75623553,0.0,1.0
2023-02-10,62.03,62.07,61.5,61.54,295773,58.1920167932199,58.2295418725642,57.6948094919075,57.7323345712518,315280.346017113,0.0,1.0
2023-02-13,62.35,62.48,61.93,61.94,421108,58.4922174279745,58.6141739358436,58.098204094859,58.1075853646951,448881.662459299,0.0,1.0
2023-02-14,62.38,62.7,61.77,62.07,522316,58.5203612374828,58.8205618722374,57.9481037774817,58.2295418725642,556764.712161942,0.0,1.0
2023-02-15,62.11,62.18,61.505,61.505,375951,58.2670669519085,58.3327358407611,57.6995001268255,57.6995001268255,400746.387822687,0.0,1.0
2023-02-16,61.49,61.9181,61.28,61.37,116613,57.6854282220714,58.0870403837541,57.4884215555137,57.5728529840384,124304.067612979,0.0,1.0
2023-02-17,61.15,61.31,60.75,60.95,114997,57.3664650476446,57.5165653650219,56.9912142542013,57.178839650923,122581.486311901,0.0,1.0
2023-02-21,60.06,60.84,60.04,60.68,207283,56.3439066355116,57.075645682726,56.3251440958394,56.9255453653487,220954.096430253,0.0,1.0
2023-02-22,59.84,60.22,59.65,59.92,288792,56.1375186991178,56.4940069528889,55.9592745722322,56.2125688578065,307838.92271091,0.0,1.0
2023-02-23,59.87,60.23,59.3601,60.07,205632,56.165662508626,56.503388222725,55.6873115596842,56.3532879053477,219194.206747036,0.0,1.0
2023-02-24,59.65,59.67,58.8014,58.92,108363,55.9592745722322,55.9780371119044,55.1631800139423,55.2744418741982,115509.948965769,0.0,1.0
2023-02-27,59.93,60.39,59.84,60.12,119593,56.2219501276425,56.6534885401023,56.1375186991178,56.4001942545281,127480.609863729,0.0,1.0
2023-02-28,59.5,59.96,59.4686,59.96,340277,55.818555524691,56.2500939371508,55.7890983374057,56.2500939371508,362719.552838376,0.0,1.0
2023-03-01,59.74,59.9,59.41,59.59,125026,56.043706000757,56.1938063181343,55.7341240961662,55.9029869532157,133271.936725582,0.0,1.0
2023-03-02,60.09,60.09,59.34,59.36,67526,56.3720504450199,56.3720504450199,55.6684552073137,55.6872177469858,71979.5946389682,0.0,1.0
2023-03-03,60.82,60.9,59.99,59.99,72741,57.0568831430539,57.1319333017425,56.278237746659,56.278237746659,77538.5435777802,0.0,1.0
2023-03-06,60.49,60.835,60.43,60.68,68354,56.7473012384632,57.070955047808,56.6910136194467,56.9255453653487,72862.2043650155,0.0,1.0
2023-03-07,59.24,60.33,59.06,60.32,98820,55.5746425089528,56.5972009210858,55.4057796519034,56.5878196512498,105337.552086942,0.0,1.0
2023-03-08,59.38,59.64,59.04,59.2,98220,55.705980286658,55.9498933023961,55.3870171122312,55.5371174296085,104697.97982169,0.0,1.0
2023-03-09,58.38,59.725,58.28,59.33,107059,54.7678533030497,56.0296340960028,54.6740406046889,55.6590739374776,114119.945242622,0.0,1.0
2023-03-10,57.45,58.5179,57.32,58.3,176900,53.8953952082941,54.8972210140893,53.773438700425,54.6928031443611,188567.222871686,0.0,1.0
2023-03-13,57.25,57.79,56.55,56.75,212882,53.7077698115724,54.2143583827209,53.0510809230466,53.2387063197683,226922.371618826,0.0,1.0
2023-03-14,57.76,58.31,57.35,57.74,118424,54.1862145732126,54.7021844141972,53.8015825099332,54.1674520335405,126234.509900263,0.0,1.0
2023-03-15,56.59,56.6,55.77,56.12,177297,53.088606002391,53.0979872722271,52.3193418758322,52.6476863200951,188990.406520528,0.0,1.0
2023-03-16,57.22,57.35,55.9,56.01,153484,53.6796260020642,53.8015825099332,52.4412983837013,52.5444923518982,163606.849266466,0.0,1.0
2023-03-17,56.67,56.99,56.31,56.97,93838,53.1636561610796,53.4638567958343,52.8259304469807,53.4450942561621,100026.970377803,0.0,1.0
2023-03-20,57.31,57.4,56.81,56.81,104568,53.7640574305889,53.8484888591137,53.2949939387848,53.2949939387848,111464.654388053,0.0,1.0
2023-03-21,57.39,57.77,57.19,57.48,91418,54.0458426326553,54.4036997541122,53.857496779257,54.1305982666846,97074.6085995891,0.22037,1.0
2023-03-22,56.82,58.03,56.82,57.6,86066,53.50905695047,54.64854936353,53.50905695047,54.2436057787236,91391.4465830825,0.0,1.0
2023-03-23,56.76,57.693,56.48,57.29,971882,53.4525531944505,54.3311866005538,53.1888689996929,53.9516697059561,1032018.47289359,0.0,1.0
2023-03-24,56.81,56.81,55.93,56.21,113704,53.4996396578001,53.4996396578001,52.6709179028474,52.9346020976051,120739.584066679,0.0,1.0
2023-03-27,57.52,57.5545,56.98,57.05,141337,54.1682674373643,54.2007570970755,53.6597336331887,53.7256546818781,150082.412168721,0.0,1.0
2023-03-28,57.82,57.89,57.41,57.41,92551,54.4507862174618,54.5167072661512,54.0646772179952,54.0646772179952,98277.7144599593,0.0,1.0
2023-03-29,58.53,58.55,58.23,58.23,4205528,55.1194139970259,55.1382485823657,54.8368952169284,54.8368952169284,4465750.5584744,0.0,1.0
2023-03-30,59.02,59.16,58.7601,59.05,182630,55.5808613378519,55.7127034352307,55.3361059013607,55.6091132158616,193930.470679111,0.0,1.0
2023-03-31,59.53,59.56,59.02,59.02,417382,56.0611432640176,56.0893951420274,55.5808613378519,55.5808613378519,443208.058440501,0.0,1.0
2023-04-03,60.59,60.62,59.97,60.11,158294,57.0593762870289,57.0876281650386,56.475504141494,56.6073462388728,168088.648774457,0.0,1.0
2023-04-04,60.48,60.8,60.1901,60.66,129658,56.9557860676598,57.2571394330971,56.6827787531589,57.1252973357183,137680.758732476,0.0,1.0
2023-04-05,60.11,60.44,59.87,60.35,188569,56.6073462388728,56.9181168969801,56.3813312147948,56.8333612629508,200236.954090178,0.0,1.0
2023-04-06,60.17,60.17,59.76,59.83,110281,56.6638499948923,56.6638499948923,56.2777409954257,56.3436620441151,117104.781454104,0.0,1.0
2023-04-10,60.19,60.23,59.56,59.56,87282,56.6826845802322,56.7203537509118,56.0893951420274,56.0893951420274,92682.6881772663,0.0,1.0
2023-04-11,60.79,60.93,60.39,60.4,134269,57.2477221404272,57.379564237806,56.8710304336305,56.8804477263004,142577.070402527,0.0,1.0
2023-04-12,61.09,61.449,60.98,61.24,98679,57.5302409205247,57.8683217273748,57.4266507011556,57.6715003105735,104784.892493807,0.0,1.0
2023-04-13,61.79,61.92,61.3571,61.39,77126,58.1894514074189,58.3118762121279,57.7817768077382,57.8127597006222,81898.2723626847,0.0,1.0
2023-04-14,61.77,62.09,61.52,61.89,80145,58.1706168220791,58.4719701875165,57.9351845053312,58.2836243341181,85104.0769456132,0.0,1.0
2023-04-17,61.97,61.97,61.56,61.72,123403,58.3589626754774,58.3589626754774,57.9728536760108,58.1235303587295,131038.722407131,0.0,1.0
2023-04-18,62.02,62.245,61.94,62.19,99891,58.406049138827,58.6179382239002,58.3307107974677,58.5661431142156,106071.886582747,0.0,1.0
2023-04-19,61.72,61.88,61.65,61.65,107840,58.1235303587295,58.2742070414482,58.0576093100401,58.0576093100401,114512.741378937,0.0,1.0
2023-04-20,61.59,61.86,61.36,61.41,290041,58.0011055540206,58.2553724561084,57.7845078226125,57.8315942859621,307987.667120626,0.0,1.0
2023-04-21,61.51,61.52,61.11,61.405,151986,57.9257672126612,57.9351845053312,57.5490755058646,57.8268856396271,161390.333004629,0.0,1.0
2023-04-24,61.37,61.544,61.29,61.45,133048,57.7939251152824,57.957786007739,57.7185867739231,57.8692634566417,141280.519426788,0.0,1.0
2023-04-25,60.26,60.93,60.21,60.88,87742,56.7486056289216,57.379564237806,56.701519165572,57.3324777744565,93171.1512803293,0.0,1.0
2023-04-26,60.0,60.5998,59.8902,60.23,88455,56.5037560195037,57.0686052338454,56.400354145988,56.7203537509118,93928.269090077,0.0,1.0
2023-04-27,60.78,60.8,60.23,60.23,61529,57.2383048477573,57.2571394330971,56.7203537509118,56.7203537509118,65336.1875399168,0.0,1.0
2023-04-28,61.38,61.38,60.445,60.445,92773,57.8033424079523,57.8033424079523,56.9228255433151,56.9228255433151,98513.4510010029,0.0,1.0
2023-05-01,61.29,61.71,61.27,61.27,85509,57.7185867739231,58.1141130660596,57.6997521885832,57.6997521885832,90799.9814778518,0.0,1.0
2023-05-02,60.24,60.79,59.85,60.79,162661,56.7297710435818,57.2477221404272,56.362496629455,57.2477221404272,172725.862624623,0.0,1.0
2023-05-03,60.08,60.79,60.08,60.15,121759,56.5790943608631,57.2477221404272,56.5790943608631,56.6450154095525,129292.997751836,0.0,1.0
2023-05-04,60.2,60.55,60.12,60.18,105926,56.6921018729021,57.0217071163492,56.6167635315427,56.6732672875622,112480.310119671,0.0,1.0
2023-05-05,61.87,61.92,60.91,60.91,76748,58.2647897487783,58.3118762121279,57.3607296524662,57.3607296524662,81496.8831171242,0.0,1.0
2023-05-08,62.03,62.395,61.915,62.18,135219,58.415466431497,58.7591976139489,58.3071675657929,58.5567258215457,143585.852897983,0.0,1.0
2023-05-09,61.89,61.98,61.47,61.58,307171,58.2836243341181,58.3683799681474,57.8880980419816,57.9916882613507,326177.608328167,0.0,1.0
2023-05-10,61.7,62.24,61.285,62.1,119201,58.1046957733897,58.6132295775652,57.7138781275881,58.4813874801864,126576.718148282,0.0,1.0
2023-05-11,61.03,61.17,60.715,61.17,116969,57.4737371645052,57.6055792618841,57.1770924454028,57.6055792618841,124206.610222115,0.0,1.0
2023-05-12,60.79,61.32,60.5003,61.21,71212,57.2477221404272,57.7468386519328,56.9749031717797,57.6432484325637,75618.3358593924,0.0,1.0
2023-05-15,61.52,61.58,60.9567,61.06,60053,57.9351845053312,57.9916882613507,57.4047084092347,57.501989042515,63768.8581048712,0.0,1.0
2023-05-16,60.49,61.44,60.49,61.38,87082,56.9652033603297,57.8598461639718,56.9652033603297,57.8033424079523,92470.312915065,0.0,1.0
2023-05-17,60.85,60.85,60.2799,60.84,104168,57.3042258964467,57.3042258964467,56.7673460413347,57.2948086037768,110613.531564922,0.0,1.0
2023-05-18,60.63,60.64,60.16,60.48,116729,57.0970454577085,57.1064627503784,56.6544327022224,56.9557860676598,123951.759907474,0.0,1.0
2023-05-19,60.71,60.9382,60.49,60.87,73667,57.1723837990679,57.3872864177954,56.9652033603297,57.3230604817865,78225.2422029132,0.0,1.0
2023-05-22,60.76,60.97,60.63,60.77,211510,57.2194702624175,57.4172334084857,57.0970454577085,57.2288875550874,224597.458540977,0.0,1.0
2023-05-23,60.05,60.7188,60.015,60.63,129522,56.5508424828533,57.1806710166174,56.5178819585086,57.0970454577085,137536.343554179,0.0,1.0
2023-05-24,59.04,59.58,58.97,59.54,156266,55.5996959231917,56.1082297273672,55.5337748745023,56.0705605566875,165935.163615736,0.0,1.0
2023-05-25,58.36,58.7,58.22,58.68,134816,54.9593200216373,55.2795079724145,54.8274779242585,55.2606733870747,143157.916744648,0.0,1.0
2023-05-26,58.99,59.0332,58.61,58.61,153297,55.5526094598421,55.5932921641761,55.1947523383852,55.1947523383852,162782.452848358,0.0,1.0
2023-05-30,58.52,59.13,58.34,58.94,84273,55.109996704356,55.6844515572209,54.9404854362975,55.5055229964925,89487.5023574479,0.0,1.0
2023-05-31,58.03,58.18,57.8299,57.99,87526,54.64854936353,54.7898087535788,54.460109337205,54.6108801928504,92941.785997152,0.0,1.0
2023-06-01,58.84,59.08,58.08,58.12,158222,55.4113500697933,55.6373650938713,54.6956358268796,54.7333049975593,168012.193680065,0.0,1.0
2023-06-02,60.07,60.14,59.42,59.42,94205,56.5696770681932,56.6355981168826,55.9575530446485,55.9575530446485,100034.057878364,0.0,1.0
2023-06-05,59.74,60.16,59.69,59.99,76776,56.2589064100859,56.6544327022224,56.2118199467363,56.4943387268338,81526.6156538324,0.0,1.0
2023-06-06,60.27,60.28,59.53,59.53,172421,56.7580229215915,56.7674402142614,56.0611432640176,56.0611432640176,183089.775420046,0.0,1.0
2023-06-07,60.29,60.72,60.074,60.24,163790,56.7768575069313,57.1818010917378,56.5734439852611,56.7297710435818,173924.720979749,0.0,1.0
2023-06-08,60.21,60.32,59.92,60.17,118121,56.701519165572,56.8051093849411,56.4284176781444,56.6638499948923,125429.891732395,0.0,1.0
2023-06-09,60.14,60.48,60.03,60.14,193875,56.6355981168826,56.9557860676598,56.5320078975135,56.6355981168826,205871.269796378,0.0,1.0
2023-06-12,60.24,60.24,59.7811,59.96,176017,56.7297710435818,56.7297710435818,56.2976114829593,56.4660868488241,186908.282634425,0.0,1.0
2023-06-13,60.64,60.96,60.565,60.61,375140,57.1064627503784,57.4078161158158,57.0358330553541,57.0782108723687,398352.279310966,0.0,1.0
2023-06-14,60.66,61.14,60.38,60.87,305885,57.1252973357183,57.5773273838743,56.8616131409606,57.3230604817865,324812.035392213,0.0,1.0
2023-06-15,61.29,61.435,60.65,60.68,383538,57.7185867739231,57.8551375176369,57.1158800430484,57.1441319210581,407269.916570798,0.0,1.0
2023-06-16,61.12,61.65,61.04,61.65,365887,57.5584927985345,58.0576093100401,57.4831544571751,58.0576093100401,388526.737805223,0.0,1.0
2023-06-20,59.97,60.46,59.8,60.46,716672,56.8845159967338,57.3493052720115,56.7232625746987,57.3493052720115,755545.144173641,0.43432,1.0
2023-06-21,60.17,60.34,59.7,59.76,672766,57.0742259050104,57.2354793270455,56.6284076205605,56.6853205930434,709257.630359667,0.0,1.0
2023-06-22,59.78,59.89,59.67,59.76,386157,56.7042915838711,56.8086320334232,56.599951134319,56.6853205930434,407102.616313544,0.0,1.0
2023-06-23,59.18,59.4,59.075,59.15,367045,56.1351618590413,56.3438427581456,56.0355641571961,56.1067053727998,386953.95863549,0.0,1.0
2023-06-26,59.89,60.12,59.12,59.12,381632,56.8086320334232,57.0267984279413,56.0782488865583,56.0782488865583,402332.174915826,0.0,1.0
2023-06-27,60.28,60.37,59.78,59.82,220130,57.1785663545625,57.263935813287,56.7042915838711,56.7422335655264,232070.113785586,0.0,1.0
2023-06-28,60.22,60.24,59.83,59.9,262193,57.1216533820796,57.1406243729072,56.7517190609402,56.818117528837,276414.661081107,0.0,1.0
2023-06-29,60.52,60.59,60.02,60.03,459182,57.4062182444944,57.4726167123913,56.931943473803,56.9414289692168,484088.579422582,0.0,1.0
2023-06-30,61.26,61.39,60.8,60.8,249024,58.1081449051178,58.2314563454976,57.6718121160817,57.6718121160817,262531.358812255,0.0,1.0
2023-07-03,61.53,61.73,61.12,61.12,194723,58.3642532812912,58.5539631895678,57.9753479693242,57.9753479693242,205285.00779844,0.0,1.0
2023-07-05,60.87,61.22,60.87,61.1,171381,57.7382105839785,58.0702029234625,57.7382105839785,57.9563769784965,180676.909874563,0.0,1.0
2023-07-06,59.57,60.3,59.53,60.28,184799,56.5050961801807,57.1975373453902,56.4671541985254,57.1785663545625,194822.718200438,0.0,1.0
2023-07-07,60.04,60.39,59.56,59.56,119915,56.9509144646306,57.2829068041147,56.4956106847668,56.4956106847668,126419.332642523,0.0,1.0
2023-07-10,60.06,60.15,59.89,59.91,128962,56.9698854554583,57.0552549141828,56.8086320334232,56.8276030242509,135957.052714381,0.0,1.0
2023-07-11,60.39,60.393,60.01,60.03,156535,57.2829068041147,57.2857524527388,56.9224579783892,56.9414289692168,165025.645125274,0.0,1.0
2023-07-12,61.08,61.22,60.7604,60.86,132276,57.9374059876689,58.0702029234625,57.6342495542429,57.7287250885646,139450.808027539,0.0,1.0
2023-07-13,62.26,62.26,61.34,61.34,149788,59.0566944465007,59.0566944465007,58.1840288684284,58.1840288684284,157912.679797008,0.0,1.0
2023-07-14,61.74,62.43,61.66,62.43,186129,58.5634486849816,59.2179478685358,58.487564721671,59.2179478685358,196224.85898695,0.0,1.0
2023-07-17,61.75,61.9091,61.54,61.63,188621,58.5729341803954,58.7238484124295,58.373738776705,58.4591082354295,198852.028039572,0.0,1.0
2023-07-18,62.27,62.32,61.54,61.55,113202,59.0661799419146,59.1136074189837,58.373738776705,58.3832242721189,119342.211514813,0.0,1.0
2023-07-19,62.63,62.71,62.32,62.32,138292,59.4076577768124,59.483541740123,59.1136074189837,59.1136074189837,145793.123043821,0.0,1.0
2023-07-20,62.59,62.81,62.33,62.74,158386,59.3697157951571,59.5783966942613,59.1230929143975,59.5119982263645,166977.045573269,0.0,1.0
2023-07-21,62.59,62.7699,62.46,62.64,95137,59.3697157951571,59.5403598576519,59.2464043547773,59.4171432722262,100297.34436569,0.0,1.0
2023-07-24,63.01,63.24,62.78,62.79,117244,59.7681066025379,59.986272997056,59.5499402080198,59.5594257034337,123603.454416378,0.0,1.0
2023-07-25,62.94,63.0814,62.81,62.98,97682,59.7017081346411,59.8358330397927,59.5783966942613,59.7396501162964,102980.388201534,0.0,1.0
2023-07-26,62.88,62.97,62.41,62.41,286856,59.6447951621581,59.7301646208826,59.1989768777082,59.1989768777082,302415.411620761,0.0,1.0
2023-07-27,62.24,63.09,62.11,63.02,364588,59.0377234556731,59.8439905658486,58.9144120152933,59.7775920979518,384363.688024618,0.0,1.0
2023-07-28,62.65,62.88,62.42,62.59,373115,59.4266287676401,59.6447951621581,59.208462373122,59.3697157951571,393353.202676186,0.0,1.0
2023-07-31,63.16,63.41,62.8,62.8,209280,59.9103890337454,60.1475264190911,59.5689111988475,59.5689111988475,220631.59684299,0.0,1.0
2023-08-01,62.41,62.6,62.1553,62.305,312637,59.1989768777082,59.3792012905709,58.9573813095179,59.099379175863,329594.803814038,0.0,1.0
2023-08-02,61.14,61.825,60.9,61.66,203398,57.9943189601519,58.6440753959992,57.76666707022,58.487564721671,214430.550146552,0.0,1.0
2023-08-03,60.77,60.98,60.6,60.69,151085,57.6433556298402,57.8425510335306,57.4821022078051,57.5674716665295,159280.030624155,0.0,1.0
2023-08-04,61.01,61.605,60.71,60.71,179635,57.8710075197721,58.4353944968949,57.5864426573572,57.5864426573572,189378.616680478,0.0,1.0
2023-08-07,61.21,61.31,61.01,61.03,148765,58.0607174280487,58.155572382187,57.8710075197721,57.8899785105997,156834.191056706,0.0,1.0
2023-08-08,60.77,60.82,60.14,60.46,191893,57.6433556298402,57.6907831069093,57.0457694187689,57.3493052720115,202301.505222629,0.0,1.0
2023-08-09,60.97,61.08,60.6424,60.7,97562,57.8330655381168,57.9374059876689,57.5223207083597,57.5769571619434,102853.87925839,0.0,1.0
2023-08-10,61.11,61.72,60.91,61.33,123921,57.9658624739104,58.5444776941539,57.7761525656338,58.1745433730146,130642.622861144,0.0,1.0
2023-08-11,61.21,61.39,60.77,60.77,206921,58.0607174280487,58.2314563454976,57.6433556298402,57.6433556298402,218144.641869019,0.0,1.0
2023-08-14,60.86,61.1,60.61,60.92,93776,57.7287250885646,57.9563769784965,57.4915877032189,57.7856380610476,98862.5221021992,0.0,1.0
2023-08-15,59.52,60.48,59.461,60.4,116742,56.4576687031115,57.3682762628391,56.4017042801699,57.2923922995285,123074.225337559,0.0,1.0
2023-08-16,59.36,59.62,59.21,59.4,141242,56.3059007764903,56.5525236572498,56.1636183452828,56.3438427581456,148903.134562775,0.0,1.0
2023-08-17,59.09,59.88,59.005,59.59,115795,56.0497924003169,56.7991465380094,55.9691656892993,56.5240671710083,122075.858927915,0.0,1.0
2023-08-18,59.05,59.19,58.61,58.68,118670,56.0118504186615,56.1446473544552,55.5944886204531,55.6608870883499,125106.802357405,0.0,1.0
2023-08-21,58.97,59.35,58.7101,59.29,88639,55.9359664553509,56.2964152810764,55.6894384295455,56.2395023085935,93446.8850944467,0.0,1.0
2023-08-22,58.64,59.14,58.58,59.13,197196,55.6229451066946,56.097219877386,55.5660321342116,56.0877343819722,207892.146268398,0.0,1.0
2023-08-23,59.26,59.42,58.51,58.51,139955,56.211045822352,56.3628137489732,55.4996336663148,55.4996336663148,147546.326147557,0.0,1.0
2023-08-24,58.77,59.27,58.74,58.89,170487,55.7462565470743,56.2205313177658,55.7178000608328,55.8600824920403,179734.418248141,0.0,1.0
2023-08-25,58.81,59.03,58.21,58.89,82615,55.7841985287297,55.9928794278339,55.2150688038999,55.8600824920403,87096.136148622,0.0,1.0
2023-08-28,59.35,59.49,58.93,58.93,113613,56.2964152810764,56.42921221687,55.8980244736956,55.8980244736956,119775.504645081,0.0,1.0
2023-08-29,60.36,60.38,59.13,59.13,404905,57.2544503178732,57.2734213087008,56.0877343819722,56.0877343819722,426867.530197395,0.0,1.0
2023-08-30,60.7,60.8692,60.5316,60.64,208382,57.5769571619434,57.7374517443454,57.4172214191745,57.5200441894604,219684.888251796,0.0,1.0
2023-08-31,60.72,61.06,60.49,60.91,218079,57.595928152771,57.9184349968412,57.377761758253,57.7761525656338,229907.865099018,0.0,1.0
2023-09-01,61.13,61.2168,60.92,61.01,162982,57.984833464738,58.0671675649301,57.7856380610476,57.8710075197721,171822.338095682,0.0,1.0
2023-09-05,60.54,61.07,60.52,61.07,112358,57.4251892353221,57.9279204922551,57.4062182444944,57.9279204922551,118452.431948035,0.0,1.0
2023-09-06,60.02,60.56,59.69,60.21,357176,56.931943473803,57.4441602261498,56.6189221251466,57.1121678866657,376549.652303095,0.0,1.0
2023-09-07,59.54,59.95,59.49,59.7,200000,56.4766396939392,56.8655450059062,56.42921221687,56.6284076205605,210848.238573194,0.0,1.0
2023-09-08,59.56,59.9,59.49,59.55,165316,56.4956106847668,56.818117528837,56.42921221687,56.486125189353,174282.937039831,0.0,1.0
2023-09-11,60.18,60.3095,59.8,59.98,109488,57.0837114004242,57.2065485660333,56.7232625746987,56.8940014921477,115426.759724509,0.0,1.0
2023-09-12,60.39,60.54,60.01,60.01,94009,57.2829068041147,57.4251892353221,56.9224579783892,56.9224579783892,99108.1603001368,0.0,1.0
2023-09-13,60.62,60.81,60.32,60.32,458942,57.5010731986327,57.6812976114955,57.2165083362179,57.2165083362179,483835.561536294,0.0,1.0
2023-09-14,61.72,61.75,61.09,61.09,158248,58.5444776941539,58.5729341803954,57.9468914830827,57.9468914830827,166831.560288654,0.0,1.0
2023-09-15,61.72,61.88,61.5,61.5,232422,58.5444776941539,58.6962456207752,58.3357967950497,58.3357967950497,245028.846528295,0.0,1.0
2023-09-18,61.54,61.94,61.41,61.94,171606,58.373738776705,58.7531585932582,58.2504273363252,58.7531585932582,180914.114142958,0.0,1.0
2023-09-19,60.63,61.48,60.5248,61.28,165061,57.8874648543151,58.6990159861997,57.7870234671689,58.5080627786975,172881.097059375,0.39735,1.0
2023-09-20,60.46,61.18,60.44,60.66,170899,57.7251546279381,58.4125861749463,57.7060593071879,57.9161078354404,178995.684058319,0.0,1.0
2023-09-21,59.11,60.04,59.09,59.98,168972,56.4362204772978,57.3241528921834,56.4171251565475,57.2668669299327,176977.388555241,0.0,1.0
2023-09-22,59.09,59.75,59.0,59.75,119164,56.4171251565475,57.0472707413051,56.3311962131715,57.0472707413051,124809.634316909,0.0,1.0
2023-09-25,59.29,59.38,58.73,58.915,112717,56.6080783640498,56.6940073074258,56.0734093830434,56.2500410999831,118057.194717356,0.0,1.0
2023-09-26,58.31,59.03,58.31,58.72,173607,55.6724076472887,56.3598391942969,55.6724076472887,56.0638617226683,181831.981008154,0.0,1.0
2023-09-27,58.09,58.6,57.63,58.47,443237,55.4623591190362,55.949289798167,55.0231667417809,55.8251702132905,464236.244887079,0.0,1.0
2023-09-28,58.68,58.84,57.97,58.02,2190356,56.0256710811679,56.1784336471697,55.3477871945348,55.3955254964104,2294128.52357967,0.0,1.0
2023-09-29,58.15,59.18,58.11,59.18,197649,55.5196450812868,56.5030540999236,55.4814544397864,56.5030540999236,207013.01914255,0.0,1.0
2023-10-02,56.81,57.88,56.66,57.88,317277,54.2402585910216,55.2618582511588,54.0970436853949,55.2618582511588,332308.636393256,0.0,1.0
2023-10-03,56.15,56.53,55.86,56.46,167716,53.6101130062641,53.9729241005184,53.3332308553858,53.9060904778926,175661.883027548,0.0,1.0
2023-10-04,55.99,56.16,55.31,56.14,203778,53.4573504402623,53.6196606666392,52.8081095347545,53.600565345889,213432.392852129,0.0,1.0
2023-10-05,56.52,56.54,55.94,55.94,173791,53.9633764401433,53.9824717608935,53.4096121383867,53.4096121383867,182024.698378453,0.0,1.0
2023-10-06,56.97,57.16,55.6942,56.32,290298,54.3930211570234,54.5744267041506,53.1749306463664,53.772423232641,304051.451973164,0.0,1.0
2023-10-09,57.57,57.69,56.86,56.99,195502,54.9658807795302,55.0804527040316,54.2879968928972,54.4121164777736,204764.300696724,0.0,1.0
2023-10-10,58.11,58.32,57.7,57.75,219558,55.4814544397864,55.6819553076638,55.0900003644067,55.1377386662823,229960.002109294,0.0,1.0
2023-10-11,58.54,58.56,58.07,58.27,466564,55.8920038359163,55.9110991566665,55.4432637982859,55.6342170057882,488668.408457541,0.0,1.0
2023-10-12,57.74,58.69,57.4279,58.69,132318,55.1281910059072,56.035218741543,54.8302085255999,56.035218741543,138586.831539263,0.0,1.0
2023-10-13,57.75,58.3235,57.57,58.19,170328,55.1377386662823,55.6852969887951,54.9658807795302,55.5578357227873,178397.631784184,0.0,1.0
2023-10-16,58.41,58.48,57.71,57.93,136621,55.7678842510398,55.8347178736656,55.0995480247818,55.3095965530343,143093.694824028,0.0,1.0
2023-10-17,58.46,58.7941,57.74,57.88,142242,55.8156225529154,56.1346098860479,55.1281910059072,55.2618582511588,148981.00101126,0.0,1.0
2023-10-18,57.5,58.31,57.39,58.14,224477,54.8990471569044,55.6724076472887,54.7940228927782,55.5100974209117,235112.049633756,0.0,1.0
2023-10-19,57.14,57.73,57.06,57.32,167876,54.5553313834004,55.1186433455321,54.4789501003994,54.7271892701524,175829.463349547,0.0,1.0
2023-10-20,56.5,57.175,56.46,57.15,154706,53.9442811193931,54.5887481947132,53.9060904778926,54.5648790437755,162035.508094993,0.0,1.0
2023-10-23,56.33,56.89,55.95,56.3,117027,53.7819708930161,54.3166398740225,53.4191597987618,53.7533279118908,122571.389641208,0.0,1.0
2023-10-24,55.98,56.4634,55.7657,56.39,204704,53.4478027798871,53.9093366824201,53.2431964180485,53.8392568552668,214402.263965699,0.0,1.0
2023-10-25,55.72,56.185,55.54,55.64,133912,53.1995636101342,53.643529817577,53.0277057233821,53.1231823271333,140256.35049718,0.0,1.0
2023-10-26,55.34,55.7079,55.13,55.48,200611,52.8367525158799,53.1880109410803,52.6362516480025,52.9704197611315,210115.349853559,0.0,1.0
2023-10-27,54.74,55.46,54.6,55.46,139899,52.263892893373,52.9513244403812,52.1302256481214,52.9513244403812,146526.996670985,0.0,1.0
2023-10-30,55.28,55.62,54.95,55.24,540939,52.7794665536292,53.104087006383,52.4643937612504,52.7412759121287,566567.073761829,0.0,1.0
2023-10-31,55.17,55.3182,54.96,55.18,193751,52.6744422895029,52.8159386162621,52.4739414216255,52.683989949878,202930.343547846,0.0,1.0
2023-11-01,55.72,55.81,55.18,55.31,127960,53.1995636101342,53.2854925535102,52.683989949878,52.8081095347545,134022.362518812,0.0,1.0
2023-11-02,57.94,57.96,56.66,56.66,114766,55.3191442134095,55.3382395341597,54.0970436853949,54.0970436853949,120203.270215958,0.0,1.0
2023-11-03,58.82,58.97,58.35,58.47,177561,56.1593383264195,56.3025532320462,55.7105982887891,55.8251702132905,185973.309715558,0.0,1.0
2023-11-06,58.41,58.96,58.33,58.88,176859,55.7678842510398,56.2930055716711,55.6915029680389,56.2166242886702,185238.051052786,0.0,1.0
2023-11-07,57.73,57.9698,57.58,57.9,125595,55.1186433455321,55.3475962413273,54.9754284399054,55.280953571909,131545.315884262,0.0,1.0
2023-11-08,57.5,57.85,57.275,57.64,152101,54.8990471569044,55.2332152700334,54.6842247984644,55.032714402156,159307.090977445,0.0,1.0
2023-11-09,57.65,58.42,57.595,57.83,192551,55.0422620625312,55.7774319114149,54.989749930468,55.2141199492832,201673.491132852,0.0,1.0
2023-11-10,57.83,57.85,57.15,57.55,124497,55.2141199492832,55.2332152700334,54.5648790437755,54.94678545878,130395.295924543,0.0,1.0
2023-11-13,58.07,58.2846,57.55,57.59,123441,55.4432637982859,55.6481565899359,54.94678545878,54.9849761002805,129289.265799349,0.0,1.0
2023-11-14,59.41,59.5333,58.77,58.77,117668,56.7226502885512,56.8403729409763,56.1116000245439,56.1116000245439,123242.758306217,0.0,1.0
2023-11-15,59.49,59.85,59.42,59.42,209327,56.7990315715521,57.1427473450562,56.7321979489263,56.7321979489263,219244.287894462,0.0,1.0
2023-11-16,59.17,59.3938,58.92,59.2,112840,56.4935064395485,56.7071830787435,56.2548149301706,56.5221494206738,118186.022089893,0.0,1.0
2023-11-17,59.83,59.9,59.52,59.52,142248,57.123652024306,57.1904856469318,56.8276745526774,56.8276745526774,148987.285273335,0.0,1.0
2023-11-20,59.98,60.02,59.52,59.6,223852,57.2668669299327,57.3050575714331,56.8276745526774,56.9040558356783,234457.439000946,0.0,1.0
2023-11-21,59.71,60.16,59.68,59.86,117107,57.0090800998046,57.4387248166847,56.9804371186793,57.1522950054313,122655.179802208,0.0,1.0
2023-11-22,59.75,59.7846,59.2428,59.36,129844,57.0472707413051,57.0803056462029,56.5630134070793,56.6749119866756,135995.620810352,0.0,1.0
2023-11-24,60.11,60.25,59.76,59.77,64142,57.3909865148091,57.5246537600607,57.0568184016802,57.0663660620553,67180.8563354302,0.0,1.0
2023-11-27,59.8,59.9001,59.66,59.79,150704,57.0950090431806,57.1905811235355,56.961341797929,57.0854613828055,157843.90529099,0.0,1.0
2023-11-28,59.99,60.14,59.44,59.71,213921,57.2764145903078,57.4196294959345,56.7512932696765,57.0090800998046,224055.937889862,0.0,1.0
2023-11-29,60.16,60.38,59.87,60.04,181553,57.4387248166847,57.6487733449372,57.1618426658064,57.3241528921834,190154.438749436,0.0,1.0
2023-11-30,60.71,60.76,60.21,60.41,311295,57.963846137316,58.0115844391916,57.4864631185603,57.6774163260626,326043.227104514,0.0,1.0
2023-12-01,61.59,61.68,60.63,60.63,209420,58.804040250326,58.889969193702,57.8874648543151,57.8874648543151,219341.693956624,0.0,1.0
2023-12-04,61.34,61.59,60.83,60.83,220177,58.5653487409482,58.804040250326,58.0784180618173,58.0784180618173,230608.328480028,0.0,1.0
2023-12-05,61.11,61.36,61.03,61.1,193467,58.3457525523205,58.5844440616984,58.2693712693196,58.3362048919454,202632.888476297,0.0,1.0
2023-12-06,60.73,61.57,60.71,61.34,277389,57.9829414580662,58.7849449295758,57.963846137316,58.5653487409482,290530.862118871,0.0,1.0
2023-12-07,60.69,60.87,60.48,60.87,247960,57.9447508165658,58.1166087033178,57.7442499486884,58.1166087033178,259707.604018166,0.0,1.0
2023-12-08,60.92,61.15,60.61,60.61,230084,58.1643470051934,58.383943193821,57.8683695335648,57.8683695335648,240984.692542813,0.0,1.0
2023-12-11,61.06,61.095,60.68,60.86,139423,58.298014250445,58.3314310617579,57.9352031561906,58.1070610429427,146028.445213038,0.0,1.0
2023-12-12,60.81,60.89,60.49,60.88,1080089,58.0593227410671,58.135704024068,57.7537976090635,58.1261563636929,1131260.39004831,0.0,1.0
2023-12-13,62.22,62.29,60.58,60.86,321172,59.4055428539582,59.472376476584,57.8397265524395,58.1070610429427,336388.169856923,0.0,1.0
2023-12-14,63.17,63.2,62.87,62.87,631807,60.312570589594,60.3412135707193,60.0261407783406,60.0261407783406,661740.12813319,0.0,1.0
2023-12-15,62.51,63.24,62.5,63.14,212453,59.6824250048365,60.3794042122198,59.6728773444614,60.2839276084686,222518.38843552,0.0,1.0
2023-12-18,62.8,63.03,62.67,62.8,252768,59.9593071557148,60.1789033443424,59.8351875708383,59.9593071557148,264743.392694241,0.0,1.0
2023-12-19,63.18,63.25,62.52,62.54,648327,60.8554696538437,60.9228942007853,60.2197524969659,60.239016653235,673091.508339265,0.55862,1.0
2023-12-20,62.31,63.43,62.29,63.25,448775,60.0174788561412,61.0962716072065,59.9982146998722,60.9228942007853,465917.10919791,0.0,1.0
2023-12-21,63.19,63.24,62.8,62.8,202644,60.8651017319782,60.9132621226508,60.4894506847323,60.4894506847323,210384.505991424,0.0,1.0
2023-12-22,63.67,63.98,63.48,63.59,258820,61.3274414824348,61.6260359046046,61.144431997879,61.2503848573587,268706.292022958,0.0,1.0
2023-12-26,64.38,64.41,63.91,64.0,283764,62.0113190299851,62.0402152643886,61.558611357663,61.6453000608736,294603.091915627,0.0,1.0
2023-12-27,64.43,64.61,64.21,64.4,244125,62.0594794206576,62.2328568270788,61.8475737016984,62.0305831862541,253449.978904662,0.0,1.0
2023-12-28,64.15,64.555,64.07,64.44,258151,61.7897812328913,62.179880397339,61.7127246078152,62.0691114987921,268011.737856498,0.0,1.0
2023-12-29,64.12,64.32,63.94,63.985,381149,61.7608849984878,61.953526561178,61.5875075920666,61.6308519436719,395707.96112456,0.0,1.0
2024-01-02,63.47,63.78,63.3301,63.55,166693,61.1347999197445,61.4333943419144,61.0000471466427,61.2118565448206,173060.265575238,0.0,1.0
2024-01-03,63.28,63.51,62.8946,63.01,164722,60.9517904351888,61.1733282322826,60.5805701438847,60.691724325557,171013.978187952,0.0,1.0
2024-01-04,63.45,63.71,63.16,63.3,163121,61.1155357634755,61.3659697949728,60.8362054975747,60.9710545914578,169351.823897214,0.0,1.0
2024-01-05,63.62,64.19,63.38,63.38,165766,61.2792810917622,61.8283095454294,61.0481112165339,61.0481112165339,172097.856438752,0.0,1.0
2024-01-08,64.1,64.12,63.26,63.31,138231,61.7416208422188,61.7608849984878,60.9325262789198,60.9806866695924,143511.08667269,0.0,1.0
2024-01-09,63.59,63.85,63.2138,63.84,172150,61.2503848573587,61.500818888856,60.8880260779383,61.4911868107215,178725.709650538,0.0,1.0
2024-01-10,63.68,63.86,63.63,63.63,419219,61.3370735605693,61.5104509669905,61.2889131698967,61.2889131698967,435232.142166651,0.0,1.0
2024-01-11,63.38,63.9,62.77,63.71,194473,61.0481112165339,61.5489792795285,60.4605544503287,61.3659697949728,201901.393743068,0.0,1.0
2024-01-12,63.47,64.21,63.37,64.03,154740,61.1347999197445,61.8475737016984,61.0384791383994,61.6741962952772,160650.690161628,0.0,1.0
2024-01-16,62.93,63.1856,62.6538,63.0,196936,60.6146677004809,60.860863617599,60.3486297024057,60.6820922474225,204458.474329006,0.0,1.0
2024-01-17,62.11,62.2438,61.7085,62.145,231199,59.824837293451,59.9537144988907,59.4381093563503,59.8585495669218,240030.237266888,0.0,1.0
2024-01-18,62.37,62.47,62.005,62.13,423969,60.0752713249483,60.1715921062934,59.7237004730386,59.84410144972,440163.580568277,0.0,1.0
2024-01-19,63.15,63.17,62.16,62.52,190312,60.8265734194402,60.8458375757092,59.8729976841235,60.2197524969659,197581.453703242,0.0,1.0
2024-01-22,63.01,63.39,62.79,63.22,168610,60.691724325557,61.0577432946684,60.4798186065977,60.8939979663817,175050.490294378,0.0,1.0
2024-01-23,63.34,63.37,63.0,63.07,193841,61.0095829039959,61.0384791383994,60.6820922474225,60.7495167943641,201245.252886262,0.0,1.0
2024-01-24,63.1,63.88,63.09,63.83,178167,60.7784130287676,61.5297151232595,60.7687809506331,61.4815547325869,184972.544358451,0.0,1.0
2024-01-25,63.6,63.6,63.18,63.45,129041,61.2600169354932,61.2600169354932,60.8554696538437,61.1155357634755,133970.05111249,0.0,1.0
2024-01-26,63.79,63.89,63.53,63.72,187979,61.4430264200489,61.539347201394,61.1925923885516,61.3756018731073,195159.338799875,0.0,1.0
2024-01-29,64.25,64.28,63.41,63.71,120179,61.8861020142364,61.91499824864,61.0770074509375,61.3659697949728,124769.544351391,0.0,1.0
2024-01-30,64.4,64.47,63.8262,64.01,196440,62.0305831862541,62.0980077331957,61.4778945428958,61.6549321390082,203943.52834012,0.0,1.0
2024-01-31,63.57,64.58,63.56,64.53,202717,61.2311207010897,62.2039605926753,61.2214886229551,62.1558002020028,210460.294413175,0.0,1.0
2024-02-01,64.07,64.14,63.55,63.66,242876,61.7127246078152,61.7801491547568,61.2118565448206,61.3178094043002,252153.270154424,0.0,1.0
2024-02-02,63.69,63.8,63.22,63.8,230418,61.3467056387038,61.4526584981834,60.8939979663817,61.4526584981834,239219.404973905,0.0,1.0
2024-02-05,62.68,63.3,62.55,63.3,164770,60.3738657471181,60.9710545914578,60.2486487313695,60.9710545914578,171063.811670747,0.0,1.0
2024-02-06,63.22,63.329,62.73,62.78,147438,60.8939979663817,60.9989876180479,60.4220261377907,60.4701865284632,153069.77159138,0.0,1.0
2024-02-07,63.37,63.44,63.09,63.24,700163,61.0384791383994,61.105903685341,60.7687809506331,60.9132621226508,726907.516968049,0.0,1.0
2024-02-08,63.34,63.41,62.83,63.15,250383,61.0095829039959,61.0770074509375,60.5183469191358,60.8265734194402,259947.019224111,0.0,1.0
2024-02-09,63.61,63.66,63.2,63.4,161843,61.2696490136277,61.3178094043002,60.8747338101127,61.0673753728029,168025.007417787,0.0,1.0
2024-02-12,63.75,64.1,63.55,63.55,221395,61.4044981075109,61.7416208422188,61.2118565448206,61.2118565448206,229851.74840593,0.0,1.0
2024-02-13,61.83,62.64,61.365,62.64,205167,59.5551391056846,60.3353374345801,59.1072474724299,60.3353374345801,213003.878430857,0.0,1.0
2024-02-14,62.89,62.96,62.3,62.3,274066,60.5761393879429,60.6435639348844,60.0078467780067,60.0078467780067,284534.651995843,0.0,1.0
2024-02-15,64.28,64.32,63.25,63.26,322930,61.91499824864,61.953526561178,60.9228942007853,60.9325262789198,335265.137481546,0.0,1.0
2024-02-16,64.25,64.5599,64.04,64.1,235874,61.8861020142364,62.1846001156249,61.6838283734117,61.7416208422188,244883.810851647,0.0,1.0
2024-02-20,64.02,64.29,63.91,64.26,321988,61.6645642171427,61.9246303267745,61.558611357663,61.8957340923709,334287.155381687,0.0,1.0
2024-02-21,63.92,63.98,63.65,63.86,308638,61.5682434357976,61.6260359046046,61.3081773261657,61.5104509669905,320427.21797922,0.0,1.0
2024-02-22,64.58,64.68,64.15,64.15,1212337,62.2039605926753,62.3002813740204,61.7897812328913,61.7897812328913,1258645.31316064,0.0,1.0
2024-02-23,64.85,64.9482,64.53,64.56,212121,62.4640267023071,62.558613709588,62.1558002020028,62.1846964364063,220223.504250838,0.0,1.0
2024-02-26,64.59,64.9,64.4203,64.67,307794,62.2135926708098,62.5121870929797,62.0501363048672,62.2906492958859,319550.979240068,0.0,1.0
2024-02-27,64.39,64.62,64.215,64.58,222134,62.0209511081196,62.2424889052134,61.8523897407656,62.2039605926753,230618.976401467,0.0,1.0
2024-02-28,64.04,64.3,63.78,63.78,203705,61.6838283734117,61.934262404909,61.4333943419144,61.4333943419144,211486.033600714,0.0,1.0
2024-02-29,64.4,64.56,64.17,64.38,532442,62.0305831862541,62.1846964364063,61.8090453891603,62.0113190299851,552779.984302944,0.0,1.0
2024-03-01,65.0,65.225,64.48,64.48,125186,62.6085078743248,62.8252296323513,62.1076398113302,62.1076398113302,129967.799525485,0.0,1.0
2024-03-04,64.81,65.0399,64.7,64.78,384830,62.4254983897691,62.6469398660815,62.3195455302895,62.3966021553655,399529.566336431,0.0,1.0
2024-03-05,64.81,65.18,64.645,64.74,339350,62.4254983897691,62.781885280746,62.2665691005496,62.3580738428275,352312.341387802,0.0,1.0
2024-03-06,65.33,65.59,65.13,65.44,264314,62.9263664527637,63.176800484261,62.7337248900734,63.0323193122433,274410.149407913,0.0,1.0
2024-03-07,66.17,66.22,65.68,65.72,279462,63.7354610160626,63.7836214067352,63.2634891874716,63.3020175000096,290136.766020091,0.0,1.0
2024-03-08,65.86,66.56,65.713,66.31,224814,63.4368665938928,64.1111120633086,63.2952750453155,63.8703101099458,233401.345857543,0.0,1.0
2024-03-11,66.01,66.04,65.47,65.53,156505,63.5813477659105,63.610244000314,63.0612155466468,63.1190080154539,162483.108851917,0.0,1.0
2024-03-12,66.23,66.25,65.72,66.09,206626,63.7932534848697,63.8125176411387,63.3020175000096,63.6584043909865,214518.608668325,0.0,1.0
2024-03-13,66.81,66.89,66.33,66.33,167465,64.3519140166714,64.4289706417475,63.8895742662148,63.8895742662148,173861.754090197,0.0,1.0
2024-03-14,66.13,66.71,65.83,66.58,116163,63.6969327035246,64.2555932353263,63.4079703594892,64.1303762195776,120600.142957511,0.0,1.0
2024-03-15,66.07,66.35,65.9,66.04,309312,63.6391402347175,63.9088384224838,63.4753949064308,63.610244000314,321126.963133472,0.0,1.0
2024-03-18,66.03,66.3,65.92,66.11,247306,63.6006119221795,63.8606780318113,63.4946590626999,63.6776685472556,256752.485337415,0.0,1.0
2024-03-19,65.77,66.05,65.54,65.6,242651,63.57902643508,63.8496988906346,63.3566883465888,63.4146895870648,251012.907319299,0.23759,1.0
2024-03-20,66.74,66.77,65.59,65.72,272715,64.5167131561083,64.5457137763463,63.4050227136521,63.5306920680167,282112.931822175,0.0,1.0
2024-03-21,66.62,67.07,66.6,66.86,169902,64.4007106751563,64.8357199787261,64.381376928331,64.6327156370602,175756.930650867,0.0,1.0
2024-03-22,65.94,66.57,65.87,66.56,272402,63.7433632830953,64.352376308093,63.6756951692067,64.3427094346804,281789.145643709,0.0,1.0
2024-03-25,65.94,66.33,65.9,65.9,365405,63.7433632830953,64.1203713461891,63.7046957894446,63.7046957894446,377997.087994727,0.0,1.0
2024-03-26,65.83,66.24,65.81,66.13,321525,63.637027675556,64.0333694854751,63.6176939287307,63.9270338779359,332604.955371449,0.0,1.0
2024-03-27,66.43,66.44,65.86,65.86,210252,64.2170400803157,64.2267069537284,63.666028295794,63.666028295794,217497.417235854,0.0,1.0
2024-03-28,66.81,66.9202,66.53,66.53,217453,64.5843812699969,64.6909102150044,64.3137088144424,64.3137088144424,224946.568261839,0.0,1.0
2024-04-01,66.66,66.89,66.4,66.69,277857,64.439378168807,64.6617162572982,64.1880394600778,64.468378789045,287432.128402596,0.0,1.0
2024-04-02,66.31,66.48,66.07,66.39,298258,64.1010375993638,64.2653744473791,63.8690326374599,64.1783725866651,308536.159798391,0.0,1.0
2024-04-03,66.55,66.835,66.0,66.0,412714,64.3330425612677,64.6085484535286,63.8013645235713,63.8013645235713,426936.386132252,0.0,1.0
2024-04-04,66.29,67.26,66.11,67.26,224523,64.0817038525385,65.0193905735667,63.9077001311105,65.0193905735667,232260.20494476,0.0,1.0
2024-04-05,66.73,66.95,65.96,66.09,169919,64.5070462826956,64.7197174977742,63.7626970299206,63.8883663842852,175774.516481646,0.0,1.0
2024-04-08,66.83,67.08,66.53,66.91,217920,64.6037150168222,64.8453868521388,64.3137088144424,64.6810500041235,225429.661377953,0.0,1.0
2024-04-09,67.12,67.265,66.41,67.0,437570,64.8840543457895,65.024224010273,64.1977063334904,64.7680518648375,452648.939652858,0.0,1.0
2024-04-10,66.14,66.45,65.8,66.23,390454,63.9367007513485,64.2363738271411,63.608027055318,64.0237026120625,403909.292417709,0.0,1.0
2024-04-11,65.82,66.27,65.3103,66.06,303540,63.6273608021433,64.0623701057131,63.1346402642999,63.8593657640472,314000.180867584,0.0,1.0
2024-04-12,64.8,65.79,64.53,65.39,385542,62.6413397140518,63.5983601819054,62.3803341319099,63.2116852453989,398828.021783125,0.0,1.0
2024-04-15,64.31,65.36,64.09,65.18,446950,62.1676629168313,63.1826846251609,61.9549917017528,63.008680903733,462352.180400496,0.0,1.0
2024-04-16,63.81,64.15,63.47,63.89,238477,61.6843192461982,62.0129929422287,61.3556455501677,61.7616542334995,246695.068632664,0.0,1.0
2024-04-17,64.11,64.5,63.63,64.03,255815,61.9743254485781,62.3513335116719,61.5103155247703,61.8969904612768,264630.547106282,0.0,1.0
2024-04-18,64.21,64.62,63.87,64.15,202155,62.0709941827047,62.4673359926239,61.7423204866742,62.0129929422287,209121.389481737,0.0,1.0
2024-04-19,64.7,64.9299,64.19,64.19,1659722,62.5446709799252,62.7669123996823,62.0516604358794,62.0516604358794,1716917.07251073,0.0,1.0
2024-04-22,65.15,65.44,64.52,64.79,181202,62.979680283495,63.2600196124622,62.3706672584972,62.6316728406391,187446.335815931,0.0,1.0
2024-04-23,65.7,65.8301,65.1,65.11,233414,63.5113583211914,63.6371243442901,62.9313459164316,62.9410127898443,241457.594442334,0.0,1.0
2024-04-24,65.12,65.64,64.79,65.455,203626,62.950679663257,63.4533570807154,62.6316728406391,63.2745199225812,210643.081074463,0.0,1.0
2024-04-25,65.33,65.48,64.24,64.37,226324,63.1536840049229,63.2986871061128,62.0999948029427,62.2256641573073,234123.268546732,0.0,1.0
2024-04-26,65.57,65.68,65.2601,65.4,202208,63.3856889668268,63.4920245743661,63.0861125597684,63.2213521188115,209176.215895343,0.0,1.0
2024-04-29,65.67,65.86,65.33,65.6,159600,63.4823577009534,63.666028295794,63.1536840049229,63.4146895870648,165099.917198611,0.0,1.0
2024-04-30,64.36,65.24,64.33,65.1,311382,62.2159972838946,63.0666821442089,62.1869966636567,62.9313459164316,322112.421160012,0.0,1.0
2024-05-01,64.38,65.12,64.035,64.2,211450,62.23533103072,62.950679663257,61.9018238979831,62.061327309292,218736.701075478,0.0,1.0
2024-05-02,65.05,65.29,64.43,64.74,210218,62.8830115493683,63.1150165112722,62.2836653977833,62.5833384735758,217462.245574296,0.0,1.0
2024-05-03,65.44,65.71,65.08,65.71,257219,63.2600196124622,63.5210251946041,62.9120121696063,63.5210251946041,266082.929836525,0.0,1.0
2024-05-06,66.41,66.425,65.82,65.87,143313,64.1977063334904,64.2122066436094,63.6273608021433,63.6756951692067,148251.656851407,0.0,1.0
2024-05-07,66.25,66.63,66.08,66.47,131459,64.0430363588878,64.410377548569,63.8786995108726,64.2557075739664,135989.160495064,0.0,1.0
2024-05-08,66.09,66.1,65.31,65.41,137406,63.8883663842852,63.8980332576979,63.1343502580976,63.2310189922242,142141.097885917,0.0,1.0
2024-05-09,66.7,66.81,66.16,66.16,158752,64.4780456624576,64.5843812699969,63.9560344981739,63.9560344981739,164222.694580914,0.0,1.0
2024-05-10,66.61,67.21,66.5508,66.98,120543,64.3910438017437,64.9710562065034,64.3338159111407,64.7487181180122,124696.988213485,0.0,1.0
2024-05-13,66.4,66.79,66.34,66.72,523665,64.1880394600778,64.5650475231716,64.1300382196018,64.4973794092829,541710.827943675,0.0,1.0
2024-05-14,66.48,66.72,66.25,66.55,165354,64.2653744473791,64.4973794092829,64.0430363588878,64.3330425612677,171052.203687087,0.0,1.0
2024-05-15,66.81,66.9096,66.3309,66.78,264542,64.5843812699969,64.680663329187,64.1212413647963,64.5553806497589,273658.285059868,0.0,1.0
2024-05-16,66.77,66.88,66.54,66.71,120548,64.5457137763463,64.6520493838855,64.323375687855,64.4877125358703,124702.160516655,0.0,1.0
2024-05-17,67.27,67.29,66.7369,66.77,111776,65.0290574469794,65.0483911938047,64.5137164253504,64.5457137763463,115627.871834536,0.0,1.0
2024-05-20,67.27,67.5434,67.14,67.14,124828,65.0290574469794,65.2933497660816,64.9033880926148,64.9033880926148,129129.652030502,0.0,1.0
2024-05-21,67.13,67.31,66.81,67.17,125596,64.8937212192021,65.06772494063,64.5843812699969,64.9323887128528,129924.117797473,0.0,1.0
2024-05-22,66.6,66.98,66.36,66.64,88453,64.381376928331,64.7487181180122,64.1493719664271,64.4200444219816,91501.1464659694,0.0,1.0
2024-05-23,65.99,67.01,65.71,67.01,136974,63.7916976501586,64.7777187382502,63.5210251946041,64.7777187382502,141694.210891996,0.0,1.0
2024-05-24,66.68,66.79,66.21,66.21,117750,64.4587119156323,64.5650475231716,64.0043688652372,64.0043688652372,121807.739662509,0.0,1.0
2024-05-28,66.48,66.76,66.28,66.66,136313,64.2653744473791,64.5360469029336,64.0720369791258,64.439378168807,141010.432412871,0.0,1.0
2024-05-29,65.05,65.74,65.02,65.74,255795,62.8830115493683,63.550025814842,62.8540109291304,63.550025814842,264609.857893601,0.0,1.0
2024-05-30,65.79,65.9678,65.23,65.24,162438,63.5983601819054,63.7702371911825,63.0570152707963,63.0666821442089,168035.71647812,0.0,1.0
2024-05-31,66.72,66.75,65.6556,66.17,272375,64.4973794092829,64.5263800295209,63.4684374032392,63.9657013715865,281761.215206589,0.0,1.0
2024-06-03,66.18,66.86,65.79,66.62,195669,63.9753682449992,64.6327156370602,63.5983601819054,64.4007106751563,202411.877809116,0.0,1.0
2024-06-04,65.62,65.7,65.11,65.7,157271,63.4340233338901,63.5113583211914,62.9410127898443,63.5113583211914,162690.658381847,0.0,1.0
2024-06-05,66.02,66.035,65.6697,65.87,148131,63.8206982703966,63.8351985805156,63.482067694751,63.6756951692067,153235.688186387,0.0,1.0
2024-06-06,66.34,66.34,65.86,65.86,146481,64.1300382196018,64.1300382196018,63.666028295794,63.666028295794,151528.828140161,0.0,1.0
2024-06-07,65.36,65.9,65.3449,65.74,125551,63.1826846251609,63.7046957894446,63.1680876463077,63.550025814842,129877.56706894,0.0,1.0
2024-06-10,65.56,65.65,65.15,65.21,167149,63.3760220934141,63.4630239541281,62.979680283495,63.0376815239709,172909.060525254,0.0,1.0
2024-06-11,65.01,65.11,64.67,65.04,219106,62.8443440557177,62.9410127898443,62.5156703596872,62.8733446759557,226656.531689968,0.0,1.0
2024-06-12,65.35,66.03,65.19,66.03,205839,63.1730177517482,63.8303651438092,63.0183477771456,63.8303651438092,212932.342457675,0.0,1.0
2024-06-13,64.47,65.12,64.34,65.12,130936,62.3223328914339,62.950679663257,62.1966635370693,62.950679663257,135448.137583442,0.0,1.0
2024-06-14,64.39,64.39,63.71,63.99,122970,62.2449979041326,62.2449979041326,61.5876505120716,61.8583229676261,127207.624172388,0.0,1.0
2024-06-17,64.33,64.3643,63.78,64.03,164284,62.1869966636567,62.2201540394621,61.6553186259602,61.8969904612768,169945.330808625,0.0,1.0
2024-06-18,64.41,64.72,64.23,64.28,169714,62.2643316509579,62.5640047267505,62.09032792953,62.1386622965933,175562.452051661,0.0,1.0
2024-06-20,64.45,64.62,64.1768,64.47,207616,62.3029991446086,62.4673359926239,62.0389001629747,62.3223328914339,214770.579004428,0.0,1.0
2024-06-21,64.3,64.38,64.0,64.0,204209,62.1579960434187,62.23533103072,61.8679898410388,61.8679898410388,211246.17162413,0.0,1.0
2024-06-24,65.4,65.49,64.5,64.5,195834,63.2213521188115,63.3083539795255,62.3513335116719,62.3513335116719,202582.563813739,0.0,1.0
2024-06-25,64.85,64.93,64.51,64.59,255706,63.1058909827707,63.1837394219167,62.7750351164,62.852883555546,262773.155433736,0.43056,1.0
2024-06-26,64.63,64.7,64.28,64.28,249016,62.891807775119,62.9599251593718,62.551220853855,62.551220853855,255898.25844324,0.0,1.0
2024-06-27,65.16,65.17,64.7,64.9,203647,63.4075536844616,63.4172847393549,62.9599251593718,63.154546257237,209275.358359264,0.0,1.0
2024-06-28,64.97,65.49,64.73,65.14,205749,63.2226636414898,63.7286784959391,62.9891183240516,63.3880915746751,211435.453048954,0.0,1.0
2024-07-01,64.68,65.3194,64.65,65.06,192743,62.9404630495853,63.5626666994602,62.9112698849056,63.3102431355291,198069.995611228,0.0,1.0
2024-07-02,65.3,65.33,64.65,64.68,169152,63.5437884529672,63.572981617647,62.9112698849056,62.9404630495853,173826.991888839,0.0,1.0
2024-07-03,66.22,66.495,65.66,65.66,144728,64.4390455031469,64.7066495127114,63.8941064291245,63.8941064291245,148727.96586554,0.0,1.0
2024-07-05,65.86,66.56,65.85,66.56,131605,64.0887275269896,64.7699013695176,64.0789964720964,64.7699013695176,135242.274803316,0.0,1.0
2024-07-08,65.9,65.95,65.5818,65.76,197348,64.1276517465627,64.1763070210289,63.8180095798592,63.9914169780571,202802.26775491,0.0,1.0
2024-07-09,65.77,65.98,65.64,65.8,198654,64.0011480329503,64.2055001857087,63.874644319338,64.0303411976301,204144.36274289,0.0,1.0
2024-07-10,66.78,66.79,65.96,66.08,178246,64.9839845771693,64.9937156320625,64.1860380759222,64.3028107346413,183172.330189521,0.0,1.0
2024-07-11,67.11,67.31,66.92,66.93,3123681,65.3051093886467,65.4997304865119,65.1202193456749,65.1299504005681,3210012.72140039,0.0,1.0
2024-07-12,67.57,67.77,67.29,67.45,3885647,65.7527379137365,65.9473590116017,65.4802683767254,65.6359652550175,3993037.79767245,0.0,1.0
2024-07-15,67.49,67.75,67.3,67.33,3252633,65.6748894745905,65.9278969018152,65.4899994316186,65.5191925962984,3342528.67307728,0.0,1.0
2024-07-16,68.21,68.24,67.3,67.3,451128,66.375525426905,66.4047185915848,65.4899994316186,65.4899994316186,463596.19275461,0.0,1.0
2024-07-17,67.72,68.12,67.54,67.76,1430582,65.8987037371354,66.2879459328657,65.7235447490568,65.9376279567084,1470120.1624002,0.0,1.0
2024-07-18,67.24,67.86,67.04,67.82,634058,65.4316131022591,66.034938505641,65.2369920043939,65.996014286068,651581.978475295,0.0,1.0
2024-07-19,67.1,67.4,66.71,66.71,237008,65.2953783337535,65.5873099805512,64.9158671929165,64.9158671929165,243558.383546099,0.0,1.0
2024-07-22,67.51,67.6095,66.945,67.25,358733,65.694351584377,65.7911755805649,65.144546982908,65.4413441571523,368647.596725186,0.0,1.0
2024-07-23,67.18,67.41,67.15,67.24,303935,65.3732267728995,65.5970410354444,65.3440336082198,65.4316131022591,312335.099672095,0.0,1.0
2024-07-24,66.58,67.205,66.55,66.94,677189,64.7893634793041,65.3975544101327,64.7601703146243,65.1396814554614,695905.025126576,0.0,1.0
2024-07-25,66.51,66.98,66.06,66.06,2113026,64.7212460950513,65.1786056750344,64.2833486248548,64.2833486248548,2171425.424251,0.0,1.0
2024-07-26,67.07,67.2,66.74,66.97,169900,65.2661851690737,65.392688882686,64.9450603575962,65.1688746201411,174595.664975369,0.0,1.0
2024-07-29,66.86,67.16,66.64,67.16,142412,65.0618330163153,65.353764663113,64.8477498086637,65.353764663113,146347.95668318,0.0,1.0
2024-07-30,67.045,67.28,66.83,66.83,275461,65.2418575318406,65.4705373218321,65.0326398516355,65.0326398516355,283074.140493114,0.0,1.0
2024-07-31,68.08,68.43,67.56,67.7,346831,66.2490217132926,66.5896086345566,65.7430068588433,65.8792416273489,356416.651436564,0.0,1.0
2024-08-01,66.59,68.14,66.245,67.6,346306,64.7990945341974,66.3074080426522,64.46337314038,65.7819310784163,355877.14158305,0.0,1.0
2024-08-02,65.13,65.85,64.6,65.66,310161,63.3783605197819,64.0789964720964,62.8626146104393,63.8941064291245,318733.172715865,0.0,1.0
2024-08-05,64.0,64.28,62.71,62.78,493150,62.2787513168439,62.551220853855,61.0234452356137,61.0915626198665,506779.589067706,0.0,1.0
2024-08-06,64.9,65.2028,63.76,63.9,345015,63.154546257237,63.4492025994048,62.0452059994057,62.1814407679113,354550.461162313,0.0,1.0
2024-08-07,64.915,65.99,64.73,65.89,318303,63.1691428395769,64.215231240602,62.9891183240516,64.1179206916694,327100.199815509,0.0,1.0
2024-08-08,66.05,66.21,65.09,65.27,185112,64.2736175699615,64.4293144482536,63.3394363002089,63.5145952882875,190228.091435671,0.0,1.0
2024-08-09,66.32,66.39,65.77,66.05,153802,64.5363560520794,64.6044734363322,64.0011480329503,64.2736175699615,158052.751409898,0.0,1.0
2024-08-12,66.47,66.69,66.26,66.45,136963,64.6823218754783,64.8964050831299,64.4779697227199,64.6628597656918,140748.35822261,0.0,1.0
2024-08-13,67.32,67.38,66.45,66.45,302855,65.5094615414051,65.5678478707647,64.6628597656918,64.6628597656918,311225.250830579,0.0,1.0
2024-08-14,67.75,67.79,67.23,67.23,250045,65.9278969018152,65.9668211213882,65.4218820473658,65.4218820473658,256955.697756128,0.0,1.0
2024-08-15,68.53,68.73,68.19,68.19,144707,66.6869191834892,66.8815402813543,66.3560633171185,66.3560633171185,148706.385471399,0.0,1.0
2024-08-16,68.81,68.87,68.44,68.44,143694,66.9593887205004,67.0177750498599,66.5993396894499,66.5993396894499,147665.388363571,0.0,1.0
2024-08-19,69.27,69.47,68.89,68.89,98876,67.4070172455902,67.6016383434553,67.0372371596465,67.0372371596465,101608.716716331,0.0,1.0
2024-08-20,69.11,69.36,68.9391,69.36,145612,67.2513203672981,67.4945967396295,67.0850166391723,67.4945967396295,149636.397695076,0.0,1.0
2024-08-21,69.49,69.62,69.263,69.59,155154,67.6211004532419,67.7476041668542,67.4002055071649,67.7184110021744,159442.117737424,0.0,1.0
2024-08-22,69.24,69.49,69.03,69.42,162068,67.3778240809104,67.6211004532419,67.1734719281521,67.5529830689891,166547.205598753,0.0,1.0
2024-08-23,70.44,70.66,69.7,69.8,111055,68.5455506681013,68.7596338757529,67.8254526060003,67.9227631549328,114124.317680045,0.0,1.0
2024-08-26,70.75,71.015,70.66,70.73,107482,68.8472133697922,69.1050863244635,68.7596338757529,68.8277512600057,110452.567762699,0.0,1.0
2024-08-27,70.7,70.845,70.37,70.64,120128,68.7985580953259,68.9396583912782,68.4774332838485,68.7401717659664,123448.075586587,0.0,1.0
2024-08-28,70.22,70.6117,70.0,70.45,118598,68.3314674604496,68.7126328806185,68.117384252798,68.5552817229945,121875.789727774,0.0,1.0
2024-08-29,70.45,70.9424,70.37,70.46,186989,68.5552817229945,69.0344388659385,68.4774332838485,68.5650127778878,192156.967616712,0.0,1.0
2024-08-30,70.91,70.99,70.19,70.51,131529,69.0029102480843,69.0807586872304,68.3022742957698,68.6136680523541,135164.174329284,0.0,1.0
2024-09-03,69.74,70.28,69.55,70.06,237644,67.8643768255733,68.3898537898092,67.6794867826014,68.1757705821575,244211.961197214,0.0,1.0
2024-09-04,69.93,70.29,69.52,69.52,289170,68.0492668685452,68.3995848447024,67.6502936179216,67.6502936179216,297162.027315641,0.0,1.0
2024-09-05,69.73,70.29,69.66,70.09,180735,67.85464577068,68.3995848447024,67.7865283864272,68.2049637468373,185730.120714087,0.0,1.0
2024-09-06,68.94,70.2,68.56,69.7,295489,67.0858924341127,68.3120053506631,66.716112348169,67.8254526060003,303655.670676321,0.0,1.0
2024-09-09,69.84,70.34,69.39,69.39,530524,67.9616873745059,68.4482401191687,67.5237899043093,67.5237899043093,545186.524811022,0.0,1.0
2024-09-10,69.41,69.63,68.8101,69.63,220936,67.5432520140958,67.7573352217475,66.9594860310493,67.7573352217475,227042.18856385,0.0,1.0
2024-09-11,70.21,70.25,68.83,69.56,320224,68.3217364055564,68.3606606251294,66.9788508302869,67.6892178374947,329074.292060462,0.0,1.0
2024-09-12,70.84,70.88,70.2,70.445,213601,68.9347928638315,68.9737170834046,68.3120053506631,68.5504161955479,219504.465181894,0.0,1.0
2024-09-13,71.06,71.36,70.92,71.1,100092,69.1488760714832,69.4408077182809,69.0126413029776,69.1878002910562,102858.324300851,0.0,1.0
2024-09-16,71.51,71.58,70.995,71.33,97691,69.5867735416797,69.6548909259325,69.085624214677,69.4116145536011,100390.965904113,0.0,1.0
2024-09-17,71.39,71.805,71.16,71.64,113513,69.4700008829607,69.8738396610308,69.2461866204158,69.7132772552921,116650.251432308,0.0,1.0
2024-09-18,70.98,71.86,70.93,71.21,123112,69.0710276323371,69.9273604629437,69.0223723578709,69.294841894882,126514.54683018,0.0,1.0
2024-09-19,72.08,72.17,71.44,72.15,191214,70.1414436705954,70.2290231646347,69.5186561574269,70.2095610548482,196498.737390231,0.0,1.0
2024-09-20,72.05,72.09,71.54,71.79,92973,70.1122505059156,70.1511747254886,69.6159667063595,69.859243078691,95542.5706871984,0.0,1.0
2024-09-23,72.45,72.5656,72.15,72.24,395687,70.5014927016459,70.6139836962119,70.2095610548482,70.2971405488875,406622.924585691,0.0,1.0
2024-09-24,72.52,72.6075,72.18,72.44,134748,70.9889601654687,71.0746128683711,70.656138234191,70.9106491228151,137654.149845589,0.43094,1.0
2024-09-25,72.15,72.54,72.11,72.46,506411,70.6267715931959,71.0085379261321,70.5876160718691,70.9302268834785,517332.915349057,0.0,1.0
2024-09-26,72.53,72.79,72.24,72.37,176111,70.9987490458004,71.2532599344245,70.7148715161812,70.8421269604932,179909.237862206,0.0,1.0
2024-09-27,72.19,72.7379,72.135,72.61,127710,70.6659271145227,71.2022598678964,70.6120882726984,71.077060088454,130464.35922448,0.0,1.0
2024-09-30,72.29,72.36,71.7106,72.13,96053,70.7638159178397,70.8323380801615,70.1966481914211,70.6071938325325,98124.6033716151,0.0,1.0
2024-10-01,72.52,72.62,71.98,72.15,188810,70.9889601654687,71.0868489687857,70.4603606275571,70.6267715931959,192882.120939426,0.0,1.0
2024-10-02,72.42,72.89,72.26,72.62,536027,70.8910713621517,71.3511487377415,70.7344492768446,71.0868489687857,547587.652353146,0.0,1.0
2024-10-03,71.97,72.219,71.65,71.98,160359,70.4505717472254,70.6943148674846,70.137327576611,70.4603606275571,163817.509833829,0.0,1.0
2024-10-04,72.55,72.59,71.97,71.97,99565,71.0183268064638,71.0574823277906,70.4505717472254,70.4505717472254,101712.347711106,0.0,1.0
2024-10-07,72.06,72.44,71.71,72.31,214378,70.5386716702106,70.9106491228151,70.1960608586012,70.7833936785031,219001.553533988,0.0,1.0
2024-10-08,71.87,71.97,71.51,71.74,146654,70.3526829439084,70.4505717472254,70.0002832519673,70.2254274995963,149816.930057998,0.0,1.0
2024-10-09,72.01,72.07,71.5,71.53,270127,70.4897272685521,70.5484605505423,69.9904943716356,70.0198610126307,275952.908654225,0.0,1.0
2024-10-10,72.04,72.14,71.52,71.7,86668,70.5190939095472,70.6169827128642,70.010072132299,70.1862719782695,88537.1943095077,0.0,1.0
2024-10-11,72.48,72.67,71.94,71.94,108676,70.9498046441419,71.1357933704442,70.4212051062303,70.4212051062303,111019.847334426,0.0,1.0
2024-10-14,72.5,72.57,72.28,72.28,84715,70.9693824048053,71.0379045671272,70.754027037508,70.754027037508,86542.073382678,0.0,1.0
2024-10-15,72.21,72.33,71.93,72.1,91750,70.6855048751861,70.8029714391665,70.4114162258986,70.5778271915374,93728.7993019029,0.0,1.0
2024-10-16,72.77,72.94,72.35,72.35,141043,71.2336821737611,71.4000931394,70.8225491998299,70.8225491998299,144084.91596663,0.0,1.0
2024-10-17,72.9,73.05,72.75,72.85,132014,71.3609376180732,71.5077708230487,71.2141044130977,71.3119932164147,134861.184861487,0.0,1.0
2024-10-18,73.22,73.29,72.865,73.1,112630,71.6741817886875,71.7427039510094,71.3266765369123,71.5567152247071,115059.124418238,0.0,1.0
2024-10-21,72.77,73.39,72.64,73.01,133467,71.2336821737611,71.8405927543264,71.1064267294491,71.4686153017219,136345.522140895,0.0,1.0
2024-10-22,72.81,72.845,72.31,72.69,160414,71.2728376950879,71.3070987762489,70.7833936785031,71.1553711311076,163873.696035046,0.0,1.0
2024-10-23,72.36,72.68,71.94,72.38,301786,70.8323380801615,71.1455822507759,70.4212051062303,70.8519158408249,308294.70764168,0.0,1.0
2024-10-24,72.16,72.64,71.59,72.64,211394,70.6365604735276,71.1064267294491,70.0785942946209,71.1064267294491,215953.196726174,0.0,1.0
2024-10-25,71.73,72.3,71.6836,72.3,140225,70.2156386192646,70.7736047981714,70.1702182145255,70.7736047981714,143249.273919448,0.0,1.0
2024-10-28,72.17,72.2,71.54,71.54,441489,70.6463493538593,70.6757159948544,70.0296498929624,70.0296498929624,451010.723433219,0.0,1.0
2024-10-29,71.945,72.2235,71.655,72.02,132303,70.4260995463961,70.6987198636339,70.1422220167769,70.4995161488838,135156.417809697,0.0,1.0
2024-10-30,71.89,72.04,71.54,71.76,119881,70.3722607045718,70.5190939095472,70.0296498929624,70.2450052602597,122466.508873149,0.0,1.0
2024-10-31,70.8,71.63,70.57,71.63,170133,69.3052727484168,70.1177498159476,69.0801285007877,70.1177498159476,173802.308573631,0.0,1.0
2024-11-01,70.97,71.41,70.83,71.22,260400,69.4716837140556,69.9023944486503,69.3346393894119,69.7164057223481,266016.123577281,0.0,1.0
2024-11-04,71.32,71.675,71.03,71.47,156295,69.814294525665,70.1617997774403,69.5304169960458,69.9611277306405,159665.860347585,0.0,1.0
2024-11-05,72.11,72.15,71.42,71.59,137432,70.5876160718691,70.6267715931959,69.912183328982,70.0785942946209,140396.03646495,0.0,1.0
2024-11-06,72.44,72.52,71.4413,71.81,131220,70.9106491228151,70.9889601654687,69.9330336440885,70.2939496619182,134050.060429381,0.0,1.0
2024-11-07,73.5,73.66,72.88,72.88,188810,71.948270437975,72.1048925232822,71.3413598574098,71.3413598574098,192882.120939426,0.0,1.0
2024-11-08,72.94,73.07,72.65,73.0,130072,71.4000931394,71.5273485837121,71.1162156097808,71.4588264213902,132877.3011749,0.0,1.0
2024-11-11,73.15,73.52,73.095,73.14,170755,71.6056596263656,71.9678481986384,71.5518207845413,71.5958707460339,174437.723431024,0.0,1.0
2024-11-12,73.58,73.8888,73.28,73.48,205270,72.0265814806286,72.3288621052714,71.7329150706777,71.9286926773116,209697.118612552,0.0,1.0
2024-11-13,73.56,73.61,73.21,73.36,133735,72.0070037199652,72.0559481216237,71.6643929083558,71.8112261133313,136619.302175913,0.0,1.0
2024-11-14,73.42,73.99,73.36,73.99,241887,71.8699593953215,72.4279255742282,71.8112261133313,72.4279255742282,247103.848247841,0.0,1.0
2024-11-15,72.795,73.2,72.56,73.2,270944,71.2581543745904,71.6546040280241,71.0281156867955,71.6546040280241,276787.529134112,0.0,1.0
2024-11-18,73.33,73.5,72.99,73.0,150691,71.7818594723362,71.948270437975,71.4490375410585,71.4588264213902,153940.997227281,0.0,1.0
2024-11-19,73.7,73.71,72.89,72.93,195568,72.144048044609,72.1538369249407,71.3511487377415,71.3903042590683,199785.872717979,0.0,1.0
2024-11-20,73.7,73.7,73.22,73.6,124977,72.144048044609,72.144048044609,71.6741817886875,72.046159241292,127672.415807672,0.0,1.0
2024-11-21,74.83,74.89,73.74,74.06,173937,73.2501915220908,73.308924804081,72.1832035659358,72.4964477365501,177688.350563216,0.0,1.0
2024-11-22,75.0,75.075,74.8,75.04,348554,73.4166024877296,73.4900190902174,73.2208248810957,73.4557580090564,356071.366886926,0.0,1.0
2024-11-25,74.87,75.32,74.7302,75.23,305298,73.2893470434176,73.7298466583439,73.1524984963804,73.6417467353587,311882.45198117,0.0,1.0
2024-11-26,74.47,74.5,73.77,73.89,413436,72.8977918301497,72.9271584711448,72.2125702069309,72.3300367709112,422352.69611097,0.0,1.0
2024-11-27,74.92,75.02,74.54,74.54,119781,73.3382914450761,73.436180248393,72.9663139924716,72.9663139924716,122364.352143665,0.0,1.0
2024-11-29,75.45,75.49,75.01,75.11,95495,73.857102102656,73.8962576239828,73.4263913680613,73.5242801713783,97554.5688210924,0.0,1.0
2024-12-02,75.18,75.5,74.685,75.5,272056,73.5928023337002,73.9060465043145,73.1082527572812,73.9060465043145,277923.511965978,0.0,1.0
2024-12-03,75.07,75.52,74.93,75.31,402295,73.4851246500515,73.9256242649779,73.3480803254078,73.7200577780122,410971.414879118,0.0,1.0
2024-12-04,75.13,75.48,74.9041,75.3,218742,73.5438579320417,73.8864687436511,73.3227271253486,73.7102688976805,223459.673208685,0.0,1.0
2024-12-05,75.48,75.62,75.14,75.2,184293,73.8864687436511,74.0235130682949,73.5536468123734,73.6123800943636,188267.701468617,0.0,1.0
2024-12-06,74.91,75.42,74.78,75.42,181522,73.3285025647444,73.8277354616609,73.2012471204323,73.8277354616609,185436.938494605,0.0,1.0
2024-12-09,74.5,75.405,74.48,75.38,112309,72.9271584711448,73.8130521411634,72.9075807104814,73.7885799403341,114731.201316593,0.0,1.0
2024-12-10,74.2,74.55,74.1894,74.55,226581,72.6334920611938,72.9761028728033,72.6231158480423,72.9761028728033,231467.739232964,0.0,1.0
2024-12-11,74.74,74.87,74.38,74.38,425699,73.1620915991055,73.2893470434176,72.8096919071644,72.8096919071644,434880.175847638,0.0,1.0
2024-12-12,73.71,74.455,73.68,74.36,140585,72.1538369249407,72.8831085096521,72.1244702839456,72.790114146501,143617.038145592,0.0,1.0
2024-12-13,73.32,73.71,73.18,73.7,272916,71.7720705920045,72.1538369249407,71.6350262673607,72.144048044609,278802.059839544,0.0,1.0
2024-12-16,72.9,73.3,72.76,73.23,162338,71.3609376180732,71.7524928313411,71.2238932934294,71.6839706690192,165839.191510325,0.0,1.0
2024-12-17,72.55,72.6,72.39,72.59,178277,71.0183268064638,71.0672712081223,70.8617047211566,71.0574823277906,182121.952622838,0.0,1.0
2024-12-18,70.34,72.53,70.18,72.49,383675,68.8549842531587,70.9987490458004,68.6983621678515,70.9595935244736,391949.831849129,0.0,1.0
2024-12-19,70.12,70.97,70.08,70.82,351873,68.6396288858614,69.4716837140556,68.6004733645346,69.3248505090802,359461.948738512,0.0,1.0
2024-12-20,70.68,71.2,69.56,69.66,364533,69.1878061844364,69.6968279616847,68.0914515872863,68.1893403906033,372394.990691233,0.0,1.0
2024-12-23,71.25,71.25,70.25,70.5,235727,69.7457723633431,69.7457723633431,68.7668843301734,69.0116063384659,240810.993711604,0.0,1.0
2024-12-24,70.75,70.87,70.375,70.82,86529,69.8141183258191,69.9325309646756,69.4440788293925,69.883192365152,87688.9502697616,0.56982,1.0
2024-12-26,70.85,70.97,70.6,70.6,212949,69.9127955248661,70.0312081637227,69.6661025272484,69.6661025272484,215803.652775318,0.0,1.0
2024-12-27,70.53,70.89,70.155,70.5,173970,69.5970284879155,69.952266404485,69.2269889914889,69.5674253282013,176302.126205439,0.0,1.0
2024-12-30,70.33,70.562,69.71,70.24,182778,69.3996740898213,69.6286051916105,68.7878754557293,69.3108646106789,185228.200399941,0.0,1.0
2024-12-31,70.59,70.65,70.25,70.29,192845,69.6562348073437,69.715441126772,69.3207323305836,69.3602032102024,195430.151911754,0.0,1.0
2025-01-02,70.78,71.065,70.425,70.79,229302,69.8437214855332,70.1249515028174,69.493417428916,69.8535892054379,232375.870225669,0.0,1.0
2025-01-03,71.1,71.22,70.75,71.06,148546,70.1594885224839,70.2779011613404,69.8141183258191,70.1200176428651,150537.308957367,0.0,1.0
2025-01-06,71.49,72.0159,71.32,71.89,187505,70.5443295987675,71.0632729885562,70.3765783603875,70.9390383949559,190018.567420537,0.0,1.0
2025-01-07,71.11,72.08,70.95,71.81,183880,70.1693562423886,71.1265250731454,70.0114727239132,70.8600966357183,186344.973079589,0.0,1.0
2025-01-08,71.35,71.44,70.77,70.87,710165,70.4061815201016,70.494990999244,69.8338537656285,69.9325309646756,719685.00003843,0.0,1.0
2025-01-10,70.31,71.07,70.0604,71.03,255903,69.3799386500118,70.1298853627698,69.1336403611903,70.0904144831509,259333.465553546,0.0,1.0
2025-01-13,69.94,70.14,69.69,69.69,274296,69.0148330135376,69.2121874116318,68.7681400159199,68.7681400159199,277973.029888182,0.0,1.0
2025-01-14,70.23,70.34,69.79,70.0,151992,69.3009968907742,69.409541809726,68.866817214967,69.0740393329659,154029.503743272,0.0,1.0
2025-01-15,71.02,71.23,70.71,71.11,395433,70.0805467632462,70.2877688812451,69.7746474462002,70.1693562423886,400733.912006641,0.0,1.0
2025-01-16,70.81,71.05,70.63,70.83,253857,69.8733246452473,70.1101499229603,69.6957056869625,69.8930600850567,257260.038237249,0.0,1.0
2025-01-17,71.11,71.45,70.89,70.89,149139,70.1693562423886,70.5048587191487,69.952266404485,69.952266404485,151138.258321279,0.0,1.0
2025-01-21,72.4,72.41,71.45,71.49,158999,71.4422921100961,71.4521598300008,70.5048587191487,70.5443295987675,161130.434928658,0.0,1.0
2025-01-22,72.15,72.4497,72.12,72.32,190569,71.1955991124784,71.4913346780225,71.1659959527642,71.3633503508584,193123.641368307,0.0,1.0
2025-01-23,72.66,72.72,72.19,72.23,250015,71.6988528276186,71.7580591470468,71.2350699920972,71.2745408717161,253366.534938511,0.0,1.0
2025-01-24,72.83,72.96,72.7,72.8,144893,71.8666040659986,71.9948844247598,71.7383237072374,71.8370009062845,146835.339267027,0.0,1.0
2025-01-27,72.51,72.55,72.05,72.05,490868,71.5508370290479,71.5903079086667,71.0969219134313,71.0969219134313,497448.250193777,0.0,1.0
2025-01-28,72.75,72.78,72.435,72.58,126982,71.7876623067609,71.8172654664751,71.4768291297626,71.6199110683809,128684.23630407,0.0,1.0
2025-01-29,72.77,72.96,72.42,72.57,218000,71.8073977465703,71.9948844247598,71.4620275499055,71.6100433484762,220922.363124595,0.0,1.0
2025-01-30,73.37,73.97,72.875,73.33,274610,72.3994609408529,72.9915241351355,71.9110088055698,72.3599900612341,278291.239163509,0.0,1.0
2025-01-31,72.3,73.83,72.24,73.26,303986,71.343614911049,72.8533760564696,71.2844085916207,72.2909160219011,308061.034297216,0.0,1.0
2025-02-03,71.36,71.6774,69.52,70.68,361701,70.4160492400063,70.7292506697818,68.6003887775398,69.7450442864861,366549.723231784,0.0,1.0
2025-02-04,72.63,72.9695,72.04,72.04,254255,71.6692496679044,72.0042587586693,71.0870541935266,71.0870541935266,257663.373560751,0.0,1.0
2025-02-05,73.35,73.42,72.67,72.88,864648,72.3797255010435,72.4487995403765,71.7087205475233,71.9159426655222,876238.896472268,0.0,1.0
2025-02-06,73.43,73.57,72.95,73.4,523964,72.4586672602812,72.5968153389471,71.9850167048551,72.429064100567,530987.913175298,0.0,1.0
2025-02-07,73.31,73.62,73.05,73.41,237497,72.3402546214247,72.6461539384707,72.0836939039022,72.4389318204718,240680.726949549,0.0,1.0
2025-02-10,73.81,74.03,73.57,73.83,437732,72.8336406166601,73.0507304545637,72.5968153389471,72.8533760564696,443599.944290161,0.0,1.0
2025-02-11,73.92,74.04,73.26,73.51,404449,72.9421855356119,73.0605981744685,72.2909160219011,72.5376090195189,409870.774510914,0.0,1.0
2025-02-12,73.68,73.965,73.3,73.34,346930,72.7053602578989,72.9865902751831,72.3303869015199,72.3698577811388,351580.71302209,0.0,1.0
2025-02-13,74.69,74.69,73.72,73.76,446674,73.7019999682746,73.7019999682746,72.7448311375177,72.7843020171366,452661.81479961,0.0,1.0
2025-02-14,74.08,74.755,74.06,74.74,209254,73.1000690540873,73.7661401476552,73.0803336142779,73.7513385677981,212059.120060889,0.0,1.0
2025-02-18,74.51,74.57,73.75,74.0,161494,73.5243810099898,73.583587329418,72.7744342972319,73.0211272948496,163658.881240565,0.0,1.0
2025-02-19,74.22,74.24,73.8,73.97,130868,73.2382171327532,73.2579525725626,72.8237728967554,72.9915241351355,132622.329437566,0.0,1.0
2025-02-20,74.09,74.39,73.83,74.15,124190,73.109936773992,73.4059683711333,72.8533760564696,73.1691430934203,125854.808607538,0.0,1.0
2025-02-21,72.84,74.12,72.765,74.11,183545,71.8764717859033,73.1395399337061,71.802463886618,73.1296722138014,186005.482292219,0.0,1.0
2025-02-24,72.61,73.2,72.5137,73.08,2434049,71.649514228095,72.2317097024729,71.5544880854127,72.1132970636163,2466678.2433076,0.0,1.0
2025-02-25,72.62,72.99,71.88,72.91,2311142,71.6593819479997,72.024487584474,70.9291706750512,71.9455458252363,2342123.63374542,0.0,1.0
2025-02-26,72.81,73.1,72.45,72.57,275383,71.8468686261892,72.1330325034258,71.4916307096197,71.6100433484762,279074.601487799,0.0,1.0
2025-02-27,71.81,72.66,71.775,72.63,204706,70.8600966357183,71.6988528276186,70.8255596160518,71.6692496679044,207450.152595336,0.0,1.0
2025-02-28,72.65,72.65,71.47,71.47,185131,71.6889851077138,71.6889851077138,70.5245941589581,70.5245941589581,187612.743154217,0.0,1.0
2025-03-03,71.29,73.33,70.86,73.12,276879,70.3469752006734,72.3599900612341,69.9226632447709,72.1527679432352,280590.655869608,0.0,1.0
2025-03-04,70.15,70.93,69.41,70.64,296424,69.2220551315365,69.9917372841038,68.491843858588,69.7055734068672,300397.663150664,0.0,1.0
2025-03-05,71.62,71.69,70.44,70.53,497822,70.6726099575288,70.7416839968617,69.5082190087731,69.5970284879155,504495.470896384,0.0,1.0
2025-03-06,71.0,71.97,70.67,70.85,218120,70.0608113234368,71.0179801541936,69.7351765665814,69.9127955248661,221043.971764847,0.0,1.0
2025-03-07,71.26,71.46,70.08,70.56,579509,70.3173720409592,70.5147264390534,69.1529810922035,69.6266316476296,587277.512531976,0.0,1.0
2025-03-10,69.91,70.46,69.37,70.23,230367,68.9852298538235,69.5279544485825,68.4523729789692,69.3009968907742,233455.146907906,0.0,1.0
2025-03-11,69.52,70.225,68.803,70.02,463170,68.6003887775398,69.2960630308218,67.8928732603721,69.0937747727753,469378.949212928,0.0,1.0
2025-03-12,70.09,70.48,69.42,69.89,398602,69.1628488121082,69.5476898883919,68.5017115784927,68.965494414014,403945.393514631,0.0,1.0
2025-03-13,69.15,70.08,68.93,70.01,199414,68.2352831410656,69.1529810922035,68.018193303162,69.0839070528706,202087.211560219,0.0,1.0
2025-03-14,70.61,70.63,69.55,69.75,155198,69.6759702471531,69.6957056869625,68.6299919372539,68.8273463353481,157278.481248673,0.0,1.0
2025-03-17,71.62,71.69,70.71,70.72,172907,70.6726099575288,70.7416839968617,69.7746474462002,69.7845151661049,175224.876333873,0.0,1.0
2025-03-18,71.3,71.61,70.7937,71.54,167109,70.3568429205781,70.6627422376241,69.8572402618026,70.5936681982911,169349.152199027,0.0,1.0
2025-03-19,72.15,72.36,71.44,71.44,390444,71.1955991124784,71.4028212304773,70.494990999244,70.494990999244,395678.032788161,0.0,1.0
2025-03-20,72.26,72.41,71.41,71.65,147269,71.3041440314302,71.4521598300008,70.4653878395299,70.7022131172429,149243.190344018,0.0,1.0
2025-03-21,71.92,71.96,71.2488,71.49,188739,70.9686415546701,71.0081124342889,70.306320194666,70.5443295987675,191269.109604462,0.0,1.0
2025-03-24,73.03,73.28,72.18,72.18,160265,72.0639584640928,72.3106514617105,71.2252022721925,71.2252022721925,162413.406083317,0.0,1.0
2025-03-25,73.16,73.51,72.99,73.11,130547,72.4043257267659,72.7507105546004,72.2360816675321,72.3548421799324,131909.501595832,0.21493,1.0
2025-03-26,72.59,73.505,72.34,73.2,243798,71.8402132928641,72.745762199917,71.5927955586967,72.4439125642327,246342.487150687,0.0,1.0
2025-03-27,72.41,72.56,71.98,72.38,141329,71.6620725242636,71.810523164764,71.2365140214955,71.6323823961635,142804.031889185,0.0,1.0
2025-03-28,71.22,72.23,71.18,72.2,148648,70.4843641096264,71.483931755663,70.4447772721597,71.4542416275629,150199.419314249,0.0,1.0
2025-03-31,71.56,71.785,70.335,70.45,604061,70.8208522280942,71.0435281888449,69.6085053306736,69.7223174883907,610365.503944787,0.0,1.0
2025-04-01,72.3,72.34,70.93,71.53,202737,71.5532087212299,71.5927955586967,70.1973595379922,70.7911620999941,204852.938980093,0.0,1.0
2025-04-02,73.03,73.08,71.34,71.46,411036,72.2756685049989,72.3251520518323,70.6031246220268,70.7218851344272,415325.927811015,0.0,1.0
2025-04-03,71.43,72.775,71.335,71.87,317246,70.6921950063271,72.0233024161481,70.5981762673435,71.1276502184618,320557.054112859,0.0,1.0
2025-04-04,67.47,69.14,66.96,68.86,576991,66.7730980971145,68.4258485613532,66.2683659194129,68.1487406990856,583012.977971772,0.0,1.0
2025-04-07,66.41,68.55,64.6511,65.06,930549,65.7240469042445,67.841942708718,63.9833146937359,64.3879911397402,940261.015576767,0.0,1.0
2025-04-08,65.42,68.45,64.8337,68.31,617247,64.7442726769413,67.742975615051,64.1640286067718,67.6044216839172,623689.124464927,0.0,1.0
2025-04-09,69.5,69.81,64.77,65.17,333425,68.7821300985543,69.088928088922,64.1009865681059,64.4968549427739,336904.912174086,0.0,1.0
2025-04-10,68.08,68.67,66.93,68.27,392270,67.3767973684831,67.9607032211183,66.2386757913128,67.5648348464504,396364.069576453,0.0,1.0
2025-04-11,70.14,70.4,68.58,68.72,868773,69.415519498023,69.6728339415572,67.871632836818,68.0101867679518,877840.267719029,0.0,1.0
2025-04-14,71.04,71.37,70.39,70.72,406730,70.3062233410259,70.6328147501269,69.6629372321905,69.9895286412915,410974.986664365,0.0,1.0
2025-04-15,71.14,71.66,70.94,70.95,217015,70.4051904346929,70.9198193217612,70.2072562473589,70.2171529567256,219279.956558324,0.0,1.0
2025-04-16,71.61,72.02,71.03,71.26,561423,70.8703357749277,71.2761008589623,70.2963266316592,70.5239509470932,567282.496835906,0.0,1.0
2025-04-17,72.05,72.465,71.55,71.73,230824,71.3057909870624,71.7165044257804,70.8109555187275,70.9890962873281,233233.079246221,0.0,1.0
2025-04-21,71.59,72.275,71.0,72.12,120954,70.8505423561943,71.5284669478131,70.2666365035591,71.3750679526293,122216.380736611,0.0,1.0
2025-04-22,72.65,72.99,72.21,72.24,158159,71.8995935490643,72.2360816675321,71.4641383369296,71.4938284650297,159809.684350428,0.0,1.0
2025-04-23,72.85,73.76,72.73,73.35,287951,72.0975277363983,72.9981282887678,71.9787672239979,72.5923632047332,290956.30611214,0.0,1.0
2025-04-24,73.8,73.83,72.92,73.22,166731,73.0377151262346,73.0674052543347,72.1668047019652,72.4637059829661,168471.149169071,0.0,1.0
2025-04-25,73.79,73.85,72.83,72.83,191995,73.0278184168679,73.0871986730681,72.0777343176649,72.0777343176649,193998.826161397,0.0,1.0
2025-04-28,74.32,74.3859,73.84,73.84,87324,73.552344013303,73.6175633280295,73.0773019637014,73.0773019637014,88235.3889201166,0.0,1.0
2025-04-29,74.51,74.58,73.9734,74.2,152305,73.7403814912702,73.8096584568371,73.2093240666532,73.4335835009026,153894.586934616,0.0,1.0
2025-04-30,74.51,74.68,73.375,73.97,966318,73.7403814912702,73.9086255505041,72.61710497815,73.2059591854685,976403.331850457,0.0,1.0
2025-05-01,74.28,74.85,74.24,74.45,277804,73.5127571758362,74.076869609738,73.4731703383694,73.68100123507,280703.403228941,0.0,1.0
2025-05-02,75.17,75.3,74.76,75.01,241809,74.3935643094723,74.5222215312394,73.9877992254377,74.2352169596052,244332.728223449,0.0,1.0
2025-05-05,74.92,75.27,74.767,74.94,104258,74.1461465753049,74.4925314031393,73.9947269219944,74.1659399940383,105346.126815463,0.0,1.0
2025-05-06,75.04,75.21,74.73,74.9,240048,74.2649070877053,74.4331511469391,73.9581090973376,74.1263531565715,242553.348901747,0.0,1.0
2025-05-07,75.24,75.57,74.94,75.05,576634,74.4628412750392,74.7894326841403,74.1659399940383,74.2748037970719,582652.252010473,0.0,1.0
2025-05-08,75.06,75.43,74.895,75.23,316756,74.2847005064387,74.6508787530065,74.1214048018881,74.4529445656725,320061.940048331,0.0,1.0
2025-05-09,75.15,75.525,74.81,75.38,193493,74.3737708907389,74.7448974919901,74.0372827722712,74.601395206173,195512.46058724,0.0,1.0
2025-05-12,75.41,76.03,75.16,75.95,328440,74.6310853342731,75.2446813150084,74.3836676001056,75.1655076400748,331867.884395162,0.0,1.0
2025-05-13,75.91,76.05,75.47,75.5,226694,75.125920802608,75.2644747337418,74.6904655904733,74.7201557185734,229059.974988055,0.0,1.0
2025-05-14,76.07,76.08,75.57,75.89,813029,75.2842681524752,75.2941648618419,74.7894326841403,75.1061273838746,821514.475039319,0.0,1.0
2025-05-15,76.75,76.82,75.94,76.07,854038,75.9572443894107,76.0265213549776,75.1556109307081,75.2842681524752,862951.480492861,0.0,1.0
2025-05-16,76.84,76.91,76.54,76.68,139695,76.046314773711,76.1155917392779,75.74941349271,75.8879674238438,141152.978049513,0.0,1.0
2025-05-19,77.09,77.27,76.51,76.51,320800,76.2937325078784,76.471873276479,75.7197233646099,75.7197233646099,324148.146735988,0.0,1.0
2025-05-20,77.39,77.54,77.12,77.22,162740,76.5906337888794,76.7390844293799,76.3234226359785,76.4223897296455,164438.495635333,0.0,1.0
2025-05-21,77.0,77.54,76.92,77.3,319095,76.2046621235781,76.7390844293799,76.1254884486446,76.5015634045791,322425.351878804,0.0,1.0
2025-05-22,77.1,77.3175,76.63,76.63,136807,76.3036292172451,76.5188826459708,75.8384838770103,75.8384838770103,138234.836379396,0.0,1.0
2025-05-23,77.85,78.03,76.83,76.83,185306,77.0458824197475,77.2240231883481,76.0364180643443,76.0364180643443,187240.013962154,0.0,1.0
2025-05-27,78.4,78.775,78.2,78.26,242174,77.5902014349159,77.9613280361671,77.392267247582,77.4516475037822,244701.53767968,0.0,1.0
2025-05-28,78.35,78.5928,78.21,78.23,129197,77.5407178880824,77.7810099915059,77.4021639569487,77.4219573756821,130545.411826214,0.0,1.0
2025-05-29,78.36,79.08,78.055,79.08,412570,77.5506145974491,78.2631776718514,77.2487649617648,78.2631776718514,416875.937964048,0.0,1.0
2025-05-30,78.75,78.79,78.11,78.31,138465,77.9365862627504,77.9761731002172,77.3031968632817,77.5011310506157,139910.140703861,0.0,1.0
2025-06-02,79.44,79.51,78.6814,78.98,128419,78.6194592090526,78.6887361746195,77.8686948364948,78.1642105781845,129759.291944167,0.0,1.0
2025-06-03,79.3,79.4695,78.9451,79.06,126477,78.4809052779188,78.6486545016843,78.1296710624947,78.243384253118,127797.02354965,0.0,1.0
2025-06-04,79.17,79.541,79.0902,79.4,148784,78.3522480561517,78.7194159736562,78.2732723154054,78.5798723715858,150336.838728077,0.0,1.0
2025-06-05,79.27,79.56,79.17,79.45,268707,78.4512151498187,78.7382197214529,78.3522480561517,78.6293559184193,271511.459055446,0.0,1.0
2025-06-06,79.37,79.74,79.26,79.46,194820,78.5501822434857,78.9163604900535,78.441318440452,78.639252627786,196853.310308931,0.0,1.0
2025-06-09,79.14,79.5297,78.9061,79.48,355163,78.3225579280516,78.7082326920719,78.0910738959645,78.6590460465194,358869.788775542,0.0,1.0
2025-06-10,79.45,79.54,79.15,79.44,183866,78.6293559184193,78.7184263027196,78.3324546374183,78.6194592090526,185784.984874561,0.0,1.0
2025-06-11,79.83,80.02,79.4,80.0,210819,79.0054308743538,79.1934683523211,78.5798723715858,79.1736749335877,213019.289734209,0.0,1.0
2025-06-12,80.32,80.36,79.9336,79.99,117827,79.490369633322,79.5299564707888,79.1079607833928,79.163778224221,119056.744655428,0.0,1.0
2025-06-13,80.12,80.56,79.82,80.26,179705,79.2924354459881,79.7278906581228,78.9955341649871,79.4309893771218,181580.557073537,0.0,1.0
2025-06-16,80.44,81.05,80.215,80.71,616377,79.6091301457224,80.212829417091,79.3864541849717,79.8763412986233,622810.044391173,0.0,1.0
2025-06-17,79.91,80.53,79.75,80.53,323697,79.0846045492874,79.6982005300227,78.9262571994202,79.6982005300227,327075.382337902,0.0,1.0
2025-06-18,79.68,80.13,79.63,80.13,286163,78.8569802338533,79.3023321553548,78.8074966870198,79.3023321553548,289149.644995045,0.0,1.0
2025-06-20,79.22,79.85,79.2,79.82,182382,78.4017316029852,79.0252242930872,78.3819381842518,78.9955341649871,184285.496564847,0.0,1.0
2025-06-23,79.66,79.7975,79.0,79.07,303798,78.8371868151199,78.973266568912,78.1840039969178,78.2532809624847,306968.699133727,0.0,1.0
2025-06-24,79.7,79.92,79.28,79.46,1186964,79.3020055639457,79.5209069594798,78.8841028997442,79.0632040415448,1192921.03809049,0.42967,1.0
2025-06-25,79.17,79.54,79.0157,79.54,208141,78.7746522019771,79.1428045490118,78.6211227232003,79.1428045490118,209185.601070625,0.0,1.0
2025-06-26,80.18,80.33,79.51,79.75,332172,79.7796086087474,79.9288595602479,79.1129543587117,79.3517558811125,333839.077734956,0.0,1.0
2025-06-27,79.72,80.3787,79.25,80.03,224743,79.3219056908124,79.9773163691684,78.8542527094441,79.6303576572468,225870.921833831,0.0,1.0
2025-06-30,80.7,80.73,79.83,79.95,245833,80.2970119072825,80.3268620975826,79.4313563885795,79.5507571497799,247066.766605306,0.0,1.0
2025-07-01,80.73,80.895,80.36,80.57,469154,80.3268620975826,80.4910381442332,79.958709750548,80.1676610826487,471508.551821543,0.0,1.0
2025-07-02,80.85,80.89,80.19,80.58,225137,80.446262858783,80.4860631125165,79.7895586721807,80.1776111460821,226266.899208888,0.0,1.0
2025-07-03,81.47,81.5,80.96,80.97,251565,81.0631667916519,81.093016981952,80.5557135565501,80.5656636199835,252827.533899288,0.0,1.0
2025-07-07,80.75,81.25,80.51,81.17,259829,80.3467622244493,80.8442653961178,80.1079607020485,80.7646648886508,261133.00858831,0.0,1.0
2025-07-08,80.33,80.91,80.18,80.91,151055,79.9288595602479,80.5059632393832,79.7796086087474,80.5059632393832,151813.102510909,0.0,1.0
2025-07-09,80.5,80.639,80.31,80.6,123848,80.0980106386151,80.236316520339,79.9089594333811,80.1975112729488,124469.558238861,0.0,1.0
2025-07-10,80.99,81.0801,80.33,80.57,127405,80.5855637468502,80.6752138183848,79.9288595602479,80.1676610826487,128044.40982028,0.0,1.0
2025-07-11,80.56,80.76,80.33,80.65,2773154,80.1577110192154,80.3567122878827,79.9288595602479,80.2472615901157,2787071.67906086,0.0,1.0
2025-07-14,81.08,81.1,80.36,80.485,696771,80.6751143177505,80.6950144446172,79.958709750548,80.0830855434651,700267.897452113,0.0,1.0
2025-07-15,80.44,81.36,80.32,81.36,468919,80.0383102580149,80.9537160938848,79.9189094968145,80.9537160938848,471272.372422715,0.0,1.0
2025-07-16,81.01,81.03,80.11,80.48,346255,80.6054638737169,80.6253640005837,79.7099581647138,80.0781105117484,347992.756346463,0.0,1.0
2025-07-17,81.48,81.58,80.54,80.58,1121837,81.0731168550852,81.1726174894189,80.1378108923486,80.1776111460821,1127467.18401596,0.0,1.0
2025-07-18,81.32,81.95,81.18,81.95,149449,80.9139158401513,81.5407698364535,80.7746149520842,81.5407698364535,150199.042449127,0.0,1.0
2025-07-21,81.46,81.8971,81.435,81.62,224842,81.0532167282185,81.488134000891,81.0283415696351,81.2124177431524,225970.418686954,0.0,1.0
2025-07-22,82.12,82.15,81.45,81.53,191739,81.7099209148208,81.7397711051209,81.0432666647851,81.1228671722521,192701.284051102,0.0,1.0
2025-07-23,82.33,82.55,82.0507,82.34,305901,81.9188722469215,82.1377736424556,81.6409669752276,81.9288223103549,307436.230983349,0.0,1.0
2025-07-24,81.91,82.33,81.85,81.9,196725,81.5009695827201,81.9188722469215,81.4412692021199,81.4910195192867,197712.307381144,0.0,1.0
2025-07-25,81.93,82.02,81.52,81.53,167549,81.5208697095868,81.6104202804871,81.1129171088187,81.1228671722521,168389.881252526,0.0,1.0
2025-07-28,81.51,81.8,81.39,81.79,409094,81.1029670453853,81.391518884953,80.9835662841849,81.3815688215197,411147.127593248,0.0,1.0
2025-07-29,81.58,81.73,81.315,81.6,244521,81.1726174894189,81.3218684409194,80.9089408084347,81.1925176162857,245748.182046739,0.0,1.0
2025-07-30,80.8,81.635,80.58,81.42,227364,80.3965125416162,81.2273428383024,80.1776111460821,81.013416474485,228505.075894809,0.0,1.0
2025-07-31,80.45,81.21,80.29,80.715,312201,80.0482603214483,80.8044651423843,79.8890593065144,80.3119370024326,313767.848909394,0.0,1.0
2025-08-01,80.0,80.28,79.63,80.12,469231,79.6005074669467,79.879109243081,79.2323551199121,79.7199082281471,471585.938262862,0.0,1.0
2025-08-04,81.22,81.245,80.52,80.52,217111,80.8144152058177,80.8392903644011,80.1179107654819,80.1179107654819,218200.618974851,0.0,1.0
2025-08-05,81.77,81.77,81.26,81.32,290551,81.3616686946529,81.3616686946529,80.8542154595511,80.9139158401513,292009.193655604,0.0,1.0
2025-08-06,83.16,83.22,82.56,82.56,194210,82.7447275118911,82.8044278924913,82.147723705889,82.147723705889,195184.685304318,0.0,1.0
2025-08-07,82.56,83.45,82.2101,83.4,130396,82.147723705889,83.0332793514588,81.7995709863554,82.983529034292,131050.420807074,0.0,1.0
2025-08-08,82.45,82.82,82.39,82.72,109415,82.038273008122,82.4064253551566,81.9785726275218,82.3069247208229,109964.123075907,0.0,1.0
2025-08-11,82.42,82.62,82.24,82.48,101147,82.0084228178219,82.2074240864892,81.8293216760212,82.0681231984221,101654.628312012,0.0,1.0
2025-08-12,82.69,82.93,82.5149,82.62,97965,82.2770745305228,82.5158760529236,82.1028489198045,82.2074240864892,98456.65875,0.0,1.0
2025-08-13,83.02,83.205,82.7827,83.07,188724,82.605426623824,82.7895027973413,82.3693116185501,82.6551769409908,189671.152615066,0.0,1.0
2025-08-14,82.44,82.71,82.2466,82.71,109639,82.0283229446886,82.2969746573895,81.8358887178873,82.2969746573895,110189.247268833,0.0,1.0
2025-08-15,82.4,82.66,82.2321,82.62,115505,81.9885226909551,82.2472243402227,81.8214611259089,82.2074240864892,116084.687071084,0.0,1.0
2025-08-18,82.47,82.5,82.19,82.19,174451,82.0581731349887,82.0880233252888,81.7795713588544,81.7795713588544,175326.52044706,0.0,1.0
2025-08-19,81.99,82.56,81.96,82.36,286066,81.580570090187,82.147723705889,81.5507198998869,81.9487224372216,287501.684703491,0.0,1.0
2025-08-20,82.16,82.32,81.96,82.03,312967,81.7497211685543,81.9089221834882,81.5507198998869,81.6203703439205,314537.693247703,0.0,1.0
2025-08-21,82.41,82.5,81.77,81.93,225240,81.9984727543885,82.0880233252888,81.3616686946529,81.5208697095868,226370.416136886,0.0,1.0
2025-08-22,83.64,83.835,82.46,82.47,129933,83.2223305566928,83.4163567936435,82.0482230715553,82.0581731349887,130585.097140446,0.0,1.0
2025-08-25,82.91,83.5763,82.89,83.46,147097,82.4959759260569,83.1589486526222,82.4760757991902,83.0432294148922,147835.238423404,0.0,1.0
2025-08-26,83.54,83.61,82.82,82.82,129086,83.1228299223591,83.1924803663927,82.4064253551566,82.4064253551566,129733.846285944,0.0,1.0
2025-08-27,84.22,84.27,83.52,83.52,219137,83.7994342358282,83.849184552995,83.1029297954924,83.1029297954924,220236.786898369,0.0,1.0
2025-08-28,84.38,84.8147,84.06,84.59,123261,83.958635250762,84.3911645082106,83.6402332208943,84.1675865828628,123879.612251148,0.0,1.0
2025-08-29,85.01,85.1,84.2,84.2,905006,84.5854892470643,84.6750398179646,83.7795341089614,83.7795341089614,909547.970282269,0.0,1.0
2025-09-02,84.73,84.75,83.92,84.1,322674,84.30688747093,84.3267875977967,83.5009323328271,83.6800334746277,324293.409947405,0.0,1.0
2025-09-03,85.04,85.12,84.61,84.61,373456,84.6153394373644,84.6949399448313,84.1874867097295,84.1874867097295,375330.270506201,0.0,1.0
2025-09-04,85.38,85.47,84.8006,85.08,110084,84.9536415940989,85.0431921649992,84.3771349187695,84.6551396910978,110636.48059853,0.0,1.0
2025-09-05,85.43,85.9941,85.03,85.78,91766,85.0033919112657,85.564674989542,84.605389373931,85.3516441314336,92226.5477145154,0.0,1.0
2025-09-08,85.61,85.97,85.08,85.97,170158,85.1824930530664,85.5406953366676,84.6551396910978,85.5406953366676,171011.975088884,0.0,1.0
2025-09-09,85.46,85.83,85.43,85.73,114392,85.0332421015658,85.4013944486005,85.0033919112657,85.3018938142668,114966.101237483,0.0,1.0
2025-09-10,85.62,86.01,85.48,85.6,177625,85.1924431164997,85.5804955904011,85.0531422284326,85.172542989633,178516.449859325,0.0,1.0
2025-09-11,86.49,86.55,85.65,85.67,593343,86.0580986352028,86.117799015803,85.2222933067998,85.2421934336666,596320.821443385,0.0,1.0
2025-09-12,86.07,86.38,85.89,86.25,187432,85.6401959710013,85.9486479374357,85.4610948292007,85.8192971128019,188372.668430868,0.0,1.0
2025-09-15,86.91,86.96,85.97,86.26,125786,86.4760012994042,86.5257516165711,85.5406953366676,85.8292471762353,126417.284515159,0.0,1.0
2025-09-16,86.74,86.985,86.43,86.985,148428,86.306850221037,86.5506267751545,85.9983982546026,86.5506267751545,149172.918337621,0.0,1.0
2025-09-17,86.67,87.29,86.23,86.63,184273,86.2371997770034,86.8541037098722,85.7993969859352,86.1973995232699,185197.81429938,0.0,1.0
2025-09-18,86.96,87.16,86.48,86.63,299810,86.5257516165711,86.7247528852384,86.0481485717694,86.1973995232699,301314.661969453,0.0,1.0
2025-09-19,87.9,88.05,86.96,86.97,235063,87.4610575793077,87.6103085308082,86.5257516165711,86.5357016800045,236242.715007924,0.0,1.0
2025-09-22,88.06,88.25,87.69,87.88,375985,87.6202585942416,87.8093097994756,87.252106247207,87.441157452441,377871.962845085,0.0,1.0
2025-09-23,87.08,87.88,87.015,87.85,1035916,87.08,87.88,87.015,87.85,1035916,0.43703,1.0
2025-09-24,86.64,87.47,86.62,87.04,229007,86.64,87.47,86.62,87.04,229007,0.0,1.0
2025-09-25,86.23,86.3741,85.84,86.135,182086,86.23,86.3741,85.84,86.135,182086,0.0,1.0
2025-09-26,86.21,86.61,86.13,86.38,121852,86.21,86.61,86.13,86.38,121852,0.0,1.0
2025-09-29,86.95,87.03,86.61,86.61,498201,86.95,87.03,86.61,86.61,498201,0.0,1.0
2025-09-30,87.23,87.2524,86.54,86.85,163090,87.23,87.2524,86.54,86.85,163090,0.0,1.0
2025-10-01,87.2,87.56,87.0,87.01,204540,87.2,87.56,87.0,87.01,204540,0.0,1.0
2025-10-02,87.23,87.34,86.42,87.33,391310,87.23,87.34,86.42,87.33,391310,0.0,1.0
2025-10-03,88.4,88.46,87.39,87.39,147993,88.4,88.46,87.39,87.39,147993,0.0,1.0
2025-10-06,88.46,88.76,88.1973,88.69,103506,88.46,88.76,88.1973,88.69,103506,0.0,1.0
2025-10-07,87.91,88.62,87.7997,88.38,103574,87.91,88.62,87.7997,88.38,103574,0.0,1.0
2025-10-08,88.12,88.34,87.845,88.21,149877,88.12,88.34,87.845,88.21,149877,0.0,1.0
2025-10-09,87.12,88.31,86.9104,88.25,262996,87.12,88.31,86.9104,88.25,262996,0.0,1.0
2025-10-10,86.05,87.641,86.01,87.11,135330,86.05,87.641,86.01,87.11,135330,0.0,1.0
2025-10-13,87.2,87.27,86.5,86.68,234834,87.2,87.27,86.5,86.68,234834,0.0,1.0
2025-10-14,87.11,87.44,85.78,85.79,165137,87.11,87.44,85.78,85.79,165137,0.0,1.0
2025-10-15,87.72,88.25,87.17,87.58,215009,87.72,88.25,87.17,87.58,215009,0.0,1.0
2025-10-16,86.98,88.0869,86.74,88.02,153938,86.98,88.0869,86.74,88.02,153938,0.0,1.0
2025-10-17,86.515,86.7834,86.17,86.455,137550,86.515,86.7834,86.17,86.455,137550,0.0,1.0
2025-10-20,87.26,87.49,86.98,87.01,93805,87.26,87.49,86.98,87.01,93805,0.0,1.0
2025-10-21,86.14,86.57,86.01,86.57,120439,86.14,86.57,86.01,86.57,120439,0.0,1.0
2025-10-22,86.64,86.805,85.9,85.92,168682,86.64,86.805,85.9,85.92,168682,0.0,1.0
2025-10-23,87.2,87.37,86.865,87.1,123963,87.2,87.37,86.865,87.1,123963,0.0,1.0
2025-10-24,87.58,87.64,87.26,87.26,167061,87.58,87.64,87.26,87.26,167061,0.0,1.0
2025-10-27,87.53,87.81,86.98,87.64,428359,87.53,87.81,86.98,87.64,428359,0.0,1.0
2025-10-28,88.27,88.375,87.46,87.46,378782,88.27,88.375,87.46,87.46,378782,0.0,1.0
2025-10-29,87.18,88.46,86.88,88.46,228839,87.18,88.46,86.88,88.46,228839,0.0,1.0
2025-10-30,87.01,87.41,86.77,86.84,219711,87.01,87.41,86.77,86.84,219711,0.0,1.0
2025-10-31,87.11,87.3,86.73,86.97,400255,87.11,87.3,86.73,86.97,400255,0.0,1.0
2025-11-03,86.98,87.055,86.16,86.96,184213,86.98,87.055,86.16,86.96,184213,0.0,1.0
2025-11-04,85.48,86.18,85.37,85.72,147093,85.48,86.18,85.37,85.72,147093,0.0,1.0
2025-11-05,86.245,86.49,85.625,85.7,721275,86.245,86.49,85.625,85.7,721275,0.0,1.0
2025-11-06,85.55,86.26,85.32,86.15,206208,85.55,86.26,85.32,86.15,206208,0.0,1.0
2025-11-07,86.13,86.13,84.87,85.4,191152,86.13,86.13,84.87,85.4,191152,0.0,1.0
2025-11-10,87.32,87.41,86.7401,87.1,134744,87.32,87.41,86.7401,87.1,134744,0.0,1.0
2025-11-11,87.71,87.7925,87.185,87.3,106002,87.71,87.7925,87.185,87.3,106002,0.0,1.0
2025-11-12,88.89,89.01,87.8,87.8,121681,88.89,89.01,87.8,87.8,121681,0.0,1.0
2025-11-13,87.17,88.7,86.91,88.6,217165,87.17,88.7,86.91,88.6,217165,0.0,1.0
2025-11-14,87.45,87.61,85.94,86.13,132272,87.45,87.61,85.94,86.13,132272,0.0,1.0
2025-11-17,86.67,87.57,86.25,87.0,140405,86.67,87.57,86.25,87.0,140405,0.0,1.0
2025-11-18,87.08,87.3,86.049,86.16,167437,87.08,87.3,86.049,86.16,167437,0.0,1.0
2025-11-19,87.09,87.3121,86.52,86.87,169646,87.09,87.3121,86.52,86.87,169646,0.0,1.0
2025-11-20,86.06,88.14,86.0003,87.75,142710,86.06,88.14,86.0003,87.75,142710,0.0,1.0
2025-11-21,86.91,87.14,85.8635,86.18,142892,86.91,87.14,85.8635,86.18,142892,0.0,1.0
2025-11-24,87.74,87.84,86.76,86.89,143138,87.74,87.84,86.76,86.89,143138,0.0,1.0
2025-11-25,88.68,88.74,87.625,87.78,191655,88.68,88.74,87.625,87.78,191655,0.0,1.0
2025-11-26,89.75,89.83,88.83,88.83,150833,89.75,89.83,88.83,88.83,150833,0.0,1.0