date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-07-10,23.97,24.0,23.97,23.99,560726,41.5542470343213,41.6062548528874,41.5542470343213,41.5889189133654,323447.13667652,0.0,1.0
2018-07-11,23.58,23.83,23.57,23.73,8945724,40.8781453929619,41.3115438810128,40.8608094534398,41.1381844857924,5160218.74016618,0.0,1.0
2018-07-12,23.68,23.69,23.55,23.58,23138366,41.0515047881822,41.0688407277043,40.8261375743958,40.8781453929619,13347050.4846812,0.0,1.0
2018-07-13,23.91,23.93,23.785,23.83,1806544,41.4502313971891,41.4849032762331,41.2335321531636,41.3115438810128,1042080.23897616,0.0,1.0
2018-07-16,23.86,23.985,23.79,23.94,5550562,41.3635516995789,41.5802509436043,41.2422001229246,41.5022392157552,3201765.89964706,0.0,1.0
2018-07-17,24.02,24.093,23.94,24.02,1944192,41.6409267319315,41.7674790904423,41.5022392157552,41.6409267319315,1121480.60826392,0.0,1.0
2018-07-18,24.05,24.14,24.03,24.03,5781369,41.6929345504976,41.8489580061959,41.6582626714535,41.6582626714535,3334903.76604687,0.0,1.0
2018-07-19,23.99,24.07,23.92,23.935,14907614,41.5889189133654,41.7276064295417,41.4675673367111,41.4935712459942,8599253.58014217,0.0,1.0
2018-07-20,24.06,24.13,23.92,23.92,946852,41.7102704900196,41.8316220666739,41.4675673367111,41.4675673367111,546178.647425724,0.0,1.0
2018-07-23,24.26,24.26,24.19,24.26,227084,42.0569892804603,42.0569892804603,41.9356377038061,42.0569892804603,130990.304685445,0.0,1.0
2018-07-24,24.38,24.47,24.31,24.42,161919,42.2650205547248,42.4210440104231,42.1436689780705,42.3343643128129,93400.7642298118,0.0,1.0
2018-07-25,24.56,24.625,24.36,24.38,1440321,42.5770674661214,42.6897510730147,42.2303486756807,42.2650205547248,830829.502011789,0.0,1.0
2018-07-26,24.53,24.65,24.53,24.64,5098193,42.5250596475553,42.7330909218198,42.5250596475553,42.7157549822977,2940823.01886176,0.0,1.0
2018-07-27,24.63,24.76,24.59,24.75,355679,42.6984190427757,42.9237862565622,42.6290752846875,42.9064503170401,205168.574537239,0.0,1.0
2018-07-30,24.45,24.63,24.41,24.63,284314,42.386372131379,42.6984190427757,42.3170283732909,42.6984190427757,164002.648739399,0.0,1.0
2018-07-31,24.28,24.37,24.2,24.36,267779,42.0916611595044,42.2476846152027,41.9529736433281,42.2303486756807,154464.659766271,0.0,1.0
2018-08-01,24.39,24.46,24.36,24.44,1162235,42.2823564942468,42.4037080709011,42.2303486756807,42.369036191857,670419.390032272,0.0,1.0
2018-08-02,24.26,24.26,24.17,24.18,352155,42.0569892804603,42.0569892804603,41.900965824762,41.9183017642841,203135.803255637,0.0,1.0
2018-08-03,24.26,24.26,24.08,24.08,318545,42.0569892804603,42.0569892804603,41.7449423690637,41.7449423690637,183748.333682801,0.0,1.0
2018-08-06,24.06,24.08,23.99,24.02,132773,41.7102704900196,41.7449423690637,41.5889189133654,41.6409267319315,76588.2921033653,0.0,1.0
2018-08-07,24.25,24.33,24.21,24.33,184772,42.0396533409383,42.1783408571146,41.9703095828502,42.1783408571146,106583.205233918,0.0,1.0
2018-08-08,24.24,24.27,24.19,24.21,638750,42.0223174014163,42.0743252199824,41.9356377038061,41.9703095828502,368454.21569916,0.0,1.0
2018-08-09,24.11,24.23,24.1,24.2,986606,41.7969501876298,42.0049814618942,41.7796142481078,41.9529736433281,569110.199505418,0.0,1.0
2018-08-10,23.85,23.92,23.744,23.92,335546,41.3462157600569,41.4675673367111,41.1624548011233,41.4675673367111,193555.12839294,0.0,1.0
2018-08-13,23.58,23.71,23.58,23.65,285853,40.8781453929619,41.1035126067483,40.8781453929619,40.9994969696161,164890.39987515,0.0,1.0
2018-08-14,23.75,23.77,23.67,23.7,152543,41.1728563648365,41.2075282438806,41.0341688486602,41.0861766672263,87992.3466542418,0.0,1.0
2018-08-15,23.46,23.5,23.36,23.45,237314,40.6701141186974,40.7394578767856,40.4967547234771,40.6527781791754,136891.340500087,0.0,1.0
2018-08-16,23.65,23.65,23.526,23.56,426828,40.9994969696161,40.9994969696161,40.7845313195429,40.8434735139178,246209.903684448,0.0,1.0
2018-08-17,23.68,23.73,23.58,23.59,362061,41.0515047881822,41.1381844857924,40.8781453929619,40.8954813324839,208849.944094331,0.0,1.0
2018-08-20,23.77,23.8,23.7,23.8,135107,41.2075282438806,41.2595360624467,41.0861766672263,41.2595360624467,77934.6281338025,0.0,1.0
2018-08-21,23.81,23.81,23.69,23.73,225301,41.2768720019687,41.2768720019687,41.0688407277043,41.1381844857924,129961.805481388,0.0,1.0
2018-08-22,23.86,23.92,23.84,23.861,183549,41.3635516995789,41.4675673367111,41.3288798205348,41.3652852935311,105877.73438335,0.0,1.0
2018-08-23,23.77,23.79,23.68,23.68,226563,41.2075282438806,41.2422001229246,41.0515047881822,41.0515047881822,130689.77294943,0.0,1.0
2018-08-24,23.83,23.86,23.75,23.75,123223,41.3115438810128,41.3635516995789,41.1728563648365,41.1728563648365,71079.5050036753,0.0,1.0
2018-08-27,24.2,24.2,24.06,24.06,150342,41.9529736433281,41.9529736433281,41.7102704900196,41.7102704900196,86722.7298577584,0.0,1.0
2018-08-28,24.14,24.18,24.1,24.13,220050,41.8489580061959,41.9183017642841,41.7796142481078,41.8316220666739,126932.837831077,0.0,1.0
2018-08-29,24.23,24.23,24.12,24.12,168134,42.0049814618942,42.0049814618942,41.8142861271518,41.8142861271518,96985.8021172018,0.0,1.0
2018-08-30,24.07,24.11,23.98,24.04,202798,41.7276064295417,41.7969501876298,41.5715829738433,41.6755986109755,116981.257198212,0.0,1.0
2018-08-31,24.1,24.16,24.01,24.16,142994,41.7796142481078,41.88362988524,41.6235907924094,41.88362988524,82484.1363908973,0.0,1.0
2018-09-04,23.82,23.83,23.723,23.83,218054,41.2942079414907,41.3115438810128,41.126049328127,41.3115438810128,125781.472485424,0.0,1.0
2018-09-05,23.62,23.62,23.487,23.53,279579,40.94748915105,40.94748915105,40.7169211554069,40.7914656953517,161271.328643375,0.0,1.0
2018-09-06,23.61,23.62,23.46,23.51,1124429,40.930153211528,40.94748915105,40.6701141186974,40.7567938163076,648611.515153645,0.0,1.0
2018-09-07,23.48,23.56,23.42,23.56,342057,40.7047859977415,40.8434735139178,40.6007703606093,40.8434735139178,197310.909838603,0.0,1.0
2018-09-10,23.53,23.58,23.47,23.52,192766,40.7914656953517,40.8781453929619,40.6874500582195,40.7741297558296,111194.434979983,0.0,1.0
2018-09-11,23.57,23.6,23.45,23.45,166301,40.8608094534398,40.9128172720059,40.6527781791754,40.6527781791754,95928.4610958686,0.0,1.0
2018-09-12,23.63,23.63,23.49,23.52,190307,40.964825090572,40.964825090572,40.7221219372635,40.7741297558296,109775.994406356,0.0,1.0
2018-09-13,23.82,23.9,23.763,23.89,147859,41.2942079414907,41.432895457667,41.1953930862151,41.415559518145,85290.445211839,0.0,1.0
2018-09-14,24.01,24.09,23.99,24.01,193962,41.6235907924094,41.7622783085857,41.5889189133654,41.6235907924094,111884.331249222,0.0,1.0
2018-09-17,24.04,24.19,24.04,24.15,133877,41.6755986109755,41.9356377038061,41.6755986109755,41.8662939457179,77225.1194288165,0.0,1.0
2018-09-18,24.65,24.72,24.46,24.46,182800,42.7330909218198,42.854442498474,42.4037080709011,42.4037080709011,105445.683960558,0.0,1.0
2018-09-19,24.76,24.78,24.69,24.73,941188,42.9237862565622,42.9584581356062,42.8024346799079,42.8717784379961,542911.446364714,0.0,1.0
2018-09-20,24.84,24.85,24.75,24.77,129621,43.0624737727384,43.0798097122605,42.9064503170401,42.9411221960842,74770.1039422949,0.0,1.0
2018-09-21,24.87,24.89,24.73,24.73,122677,43.1144815913046,43.1491534703486,42.8717784379961,42.8717784379961,70764.5523590228,0.0,1.0
2018-09-24,24.76,24.79,24.72,24.75,226683,42.9237862565622,42.9757940751283,42.854442498474,42.9064503170401,130758.993310893,0.0,1.0
2018-09-25,24.95,25.02,24.93,24.99,141048,43.2531691074809,43.3745206841351,43.2184972284368,43.322512865569,81361.6128625207,0.0,1.0
2018-09-26,25.04,25.17,25.01,25.01,233600,43.4091925631792,43.6345597769657,43.3571847446131,43.3571847446131,134748.970312836,0.0,1.0
2018-09-27,25.0,25.09,24.84,24.84,266541,43.339848805091,43.4958722607894,43.0624737727384,43.0624737727384,153750.53637052,0.0,1.0
2018-09-28,24.95,25.0,24.86,24.86,137944,43.2531691074809,43.339848805091,43.0971456517825,43.0971456517825,79571.112846035,0.0,1.0
2018-10-01,25.13,25.19,25.0,25.0,195432,43.5652160188775,43.6692316560097,43.339848805091,43.339848805091,112732.280677132,0.0,1.0
2018-10-02,25.06,25.09,24.9,24.9,159447,43.4438644422233,43.4958722607894,43.1664894098707,43.1664894098707,91974.824783693,0.0,1.0
2018-10-03,24.81,24.91,24.8,24.82,501187,43.0104659541723,43.1838253493927,42.9931300146503,43.0278018936944,289102.877500767,0.0,1.0
2018-10-04,24.5,24.59,24.36,24.59,194022,42.4730518289892,42.6290752846875,42.2303486756807,42.6290752846875,111918.941429953,0.0,1.0
2018-10-05,24.53,24.6,24.38,24.54,152504,42.5250596475553,42.6464112242096,42.2650205547248,42.5423955870774,87969.8500367667,0.0,1.0
2018-10-08,24.62,24.62,24.39,24.5,170714,42.6810831032537,42.6810831032537,42.2823564942468,42.4730518289892,98474.0398886362,0.0,1.0
2018-10-09,24.44,24.5,24.23,24.23,1567468,42.369036191857,42.4730518289892,42.0049814618942,42.0049814618942,904172.512835274,0.0,1.0
2018-10-10,23.83,24.384,23.83,24.33,3290734,41.3115438810128,42.2719549305336,41.3115438810128,42.1783408571146,1898214.97462945,0.0,1.0
2018-10-11,23.46,23.83,23.29,23.705,629474,40.6701141186974,41.3115438810128,40.3754031468228,41.0948446369873,363103.481758142,0.0,1.0
2018-10-12,23.49,23.54,23.19,23.42,241825,40.7221219372635,40.8088016348737,40.2020437516024,40.6007703606093,139493.449254715,0.0,1.0
2018-10-15,23.39,23.54,23.29,23.4,363789,40.5487625420432,40.8088016348737,40.3754031468228,40.5660984815652,209846.717299384,0.0,1.0
2018-10-16,23.84,23.89,23.61,23.61,4220515,41.3288798205348,41.415559518145,40.930153211528,40.930153211528,2434546.44880085,0.0,1.0
2018-10-17,23.8,23.88,23.716,23.8,1889596,41.2595360624467,41.398223578623,41.1139141704616,41.2595360624467,1089987.65114406,0.0,1.0
2018-10-18,23.43,23.68,23.291,23.62,3962812,40.6181063001313,41.0515047881822,40.377136740775,40.94748915105,2285893.99205201,0.0,1.0
2018-10-19,23.45,23.62,23.4,23.51,641104,40.6527781791754,40.94748915105,40.5660984815652,40.7567938163076,369812.088456508,0.0,1.0
2018-10-22,23.31,23.5,23.26,23.5,768893,40.4100750258669,40.7394578767856,40.3233953282567,40.7394578767856,443525.428213815,0.0,1.0
2018-10-23,23.02,23.13,22.689,22.84,1884894,39.9073327797278,40.0980281144702,39.3335131815484,39.5952858683312,1087275.36664744,0.0,1.0
2018-10-24,22.31,22.854,22.3,22.79,965877,38.6764810736632,39.619556183662,38.6591451341412,39.508606170721,557152.958899191,0.0,1.0
2018-10-25,22.64,22.74,22.42,22.44,3567828,39.2485670778904,39.4219264731108,38.8671764084056,38.9018482874497,2058052.86495421,0.0,1.0
2018-10-26,22.34,22.46,22.04,22.17,2323500,38.7284888922294,38.9365201664938,38.2084107065683,38.4337779203547,1340279.24880939,0.0,1.0
2018-10-29,22.08,22.49,21.94,22.45,2928447,38.2777544646564,38.9885279850599,38.0350513113479,38.9191842269718,1689234.66552103,0.0,1.0
2018-10-30,22.5,22.5,22.23,22.23,724623,39.0058639245819,39.0058639245819,38.5377935574869,38.5377935574869,417988.883197766,0.0,1.0
2018-10-31,22.73,22.79,22.61,22.61,535740,39.4045905335888,39.508606170721,39.1965592593243,39.1965592593243,309034.303747425,0.0,1.0
2018-11-01,22.67,22.67,22.49,22.55,1781588,39.3005748964566,39.3005748964566,38.9885279850599,39.0925436221921,1027684.71113743,0.0,1.0
2018-11-02,22.78,22.95,22.63,22.87,1485319,39.491270231199,39.7859812030736,39.2312311383684,39.6472936868973,856785.983887374,0.0,1.0
2018-11-05,22.74,22.8,22.664,22.8,1572312,39.4219264731108,39.525942110243,39.2901733327433,39.525942110243,906966.708092959,0.0,1.0
2018-11-06,22.99,22.99,22.85,22.96,909287,39.8553249611617,39.8553249611617,39.6126218078532,39.8033171425956,524509.790106368,0.0,1.0
2018-11-07,23.25,23.25,22.967,22.99,379384,40.3060593887347,40.3060593887347,39.815452300261,39.8553249611617,218842.480107726,0.0,1.0
2018-11-08,23.07,23.13,22.98,23.08,314422,39.994012477338,40.0980281144702,39.8379890216397,40.01134841686,181370.037430233,0.0,1.0
2018-11-09,22.83,22.88,22.73,22.88,385088,39.5779499288091,39.6646296264193,39.4045905335888,39.6646296264193,222132.754622557,0.0,1.0
2018-11-12,22.53,22.79,22.48,22.75,224145,39.057871743148,39.508606170721,38.9711920455379,39.4392624126328,129294.98266597,0.0,1.0
2018-11-13,22.48,22.61,22.362,22.39,529496,38.9711920455379,39.1965592593243,38.7666279591778,38.8151685898395,305432.537606015,0.0,1.0
2018-11-14,22.52,22.66,22.41,22.66,719984,39.040535803626,39.2832389569345,38.8498404688836,39.2832389569345,415312.939390911,0.0,1.0
2018-11-15,22.68,22.69,22.41,22.44,560825,39.3179108359786,39.3352467755006,38.8498404688836,38.9018482874497,323504.243474726,0.0,1.0
2018-11-16,22.67,22.73,22.45,22.45,841369,39.3005748964566,39.4045905335888,38.9191842269718,38.9191842269718,485332.219191525,0.0,1.0
2018-11-19,22.54,22.75,22.52,22.7,806345,39.0752076826701,39.4392624126328,39.040535803626,39.3525827150227,465129.103026128,0.0,1.0
2018-11-20,22.195,22.41,22.162,22.28,847187,38.4771177691598,38.8498404688836,38.4199091687371,38.6244732550971,488688.253049745,0.0,1.0
2018-11-21,22.5,22.61,22.44,22.53,971489,39.0058639245819,39.1965592593243,38.9018482874497,39.057871743148,560390.164470233,0.0,1.0
2018-11-23,22.43,22.53,22.42,22.44,504148,38.8845123479277,39.057871743148,38.8671764084056,38.9018482874497,290810.889919844,0.0,1.0
2018-11-26,22.76,22.76,22.65,22.65,911137,39.4565983521549,39.4565983521549,39.2659030174125,39.2659030174125,525576.937345574,0.0,1.0
2018-11-27,22.68,22.73,22.62,22.64,5543221,39.3179108359786,39.4045905335888,39.2138951988464,39.2485670778904,3197531.34403462,0.0,1.0
2018-11-28,23.015,23.03,22.69,22.77,2762229,39.8986648099668,39.9246687192499,39.3352467755006,39.4739342916769,1593354.08184184,0.0,1.0
2018-11-29,22.91,22.99,22.837,22.85,1620730,39.7166374449854,39.8553249611617,39.5900850864746,39.6126218078532,934895.970270216,0.0,1.0
2018-11-30,22.92,23.0,22.895,22.93,797081,39.7339733845075,39.8726609006838,39.6906335357024,39.7513093240295,459785.291121256,0.0,1.0
2018-12-03,23.23,23.3,23.15,23.24,6192645,40.2713875096906,40.3927390863448,40.1326999935143,40.2887234492126,3572142.71088583,0.0,1.0
2018-12-04,22.37,22.924,22.37,22.83,2563769,38.7804967107955,39.7409077603163,38.7804967107955,39.5779499288091,1478875.14071048,0.0,1.0
2018-12-06,22.34,22.37,21.905,22.14,5883880,38.7284888922294,38.7804967107955,37.9743755230208,38.3817701017886,3394035.83666219,0.0,1.0
2018-12-07,22.23,22.47,22.11,22.35,1275437,38.5377935574869,38.9538561060158,38.3297622832225,38.7458248317514,735718.418017519,0.0,1.0
2018-12-10,22.03,22.12,21.775,21.94,1257353,38.1910747670462,38.3470982227445,37.7490083092343,38.0350513113479,725286.909545184,0.0,1.0
2018-12-11,22.04,22.16,21.87,22.02,1408129,38.2084107065683,38.4164419808327,37.9136997346936,38.1737388275242,812259.986376896,0.0,1.0
2018-12-12,22.28,22.44,22.25,22.44,1750137,38.6244732550971,38.9018482874497,38.572465436531,38.9018482874497,1009542.63123457,0.0,1.0
2018-12-13,22.22,22.345,22.17,22.21,1174264,38.5204576179649,38.7371568619904,38.4337779203547,38.5031216784429,677358.154432499,0.0,1.0
2018-12-14,21.99,22.07,21.9,21.9,1320333,38.1217310089581,38.2604185251344,37.9657075532597,37.9657075532597,761616.062585861,0.0,1.0
2018-12-17,21.82,21.98,21.71,21.92,1249500,37.8270200370835,38.104395069436,37.6363247023411,38.0003794323038,720757.013723836,0.0,1.0
2018-12-18,21.82,22.01,21.76,21.9,1287484,37.8270200370835,38.1564028880021,37.7230043999512,37.9657075532597,742667.565471964,0.0,1.0
2018-12-19,21.55,22.01,21.44,21.74,2262816,37.3589496699885,38.1564028880021,37.1682543352461,37.6883325209072,1305274.51201802,0.0,1.0
2018-12-20,21.44,21.508,21.25,21.38,6603261,37.1682543352461,37.2861387239959,36.8388714843274,37.0642386981139,3809000.94373675,0.0,1.0
2018-12-21,20.81,21.1,20.73,20.84,4366640,36.0760901453578,36.5788323914968,35.9374026291815,36.1280979639239,2518836.65978956,0.0,1.0
2018-12-24,20.43,20.65,20.34,20.43,1760925,35.6565257370454,36.0404922403323,35.4994485311554,35.6565257370454,1008951.29310434,0.13798,1.0
2018-12-26,20.83,20.85,20.35,20.5,2121641,36.3546466521124,36.3895526978658,35.5169015540321,35.7786968971822,1215629.5301919,0.0,1.0
2018-12-27,21.07,21.11,20.61,20.68,3320322,36.7735192011526,36.8433312926593,35.9706801488256,36.0928513089623,1902433.76374506,0.0,1.0
2018-12-28,21.13,21.215,21.01,21.13,2619927,36.8782373384126,37.0265880328644,36.6688010638926,36.8782373384126,1501130.78892569,0.0,1.0
2018-12-31,21.12,21.28,21.01,21.17,3131359,36.860784315536,37.1400326815628,36.6688010638926,36.9480494299193,1794164.26720269,0.0,1.0
2019-01-02,21.19,21.24,20.76,20.76,876727,36.9829554756727,37.0702205900561,36.2324754919757,36.2324754919757,502335.329641798,0.0,1.0
2019-01-03,21.08,21.25,20.94,21.16,548696,36.7909722240293,37.0876736129327,36.5466299037558,36.9305964070427,314384.507415805,0.0,1.0
2019-01-04,21.77,21.817,21.29,21.29,469151,37.9952308025198,38.0772600100402,37.1574857044394,37.1574857044394,268807.875469535,0.0,1.0
2019-01-07,21.79,21.99,21.73,21.73,545663,38.0301368482731,38.3791973058066,37.9254187110131,37.9254187110131,312646.699575048,0.0,1.0
2019-01-08,21.9,22.0,21.84,21.92,467560,38.2221200999166,38.3966503286833,38.1174019626565,38.2570261456699,267896.285533945,0.0,1.0
2019-01-09,22.02,22.1,21.95,21.96,744209,38.4315563744367,38.57118055745,38.3093852142999,38.3268382371766,426406.935496902,0.0,1.0
2019-01-10,22.16,22.23,21.93,21.93,11150175,38.6758986947101,38.7980698548468,38.2744791685466,38.2744791685466,6388678.38470669,0.0,1.0
2019-01-11,21.93,21.96,21.85,21.85,914398,38.2744791685466,38.3268382371766,38.1348549855332,38.1348549855332,523919.556205981,0.0,1.0
2019-01-14,21.84,21.94,21.71,21.71,395603,38.1174019626565,38.2919321914233,37.8905126652597,37.8905126652597,226667.324506128,0.0,1.0
2019-01-15,22.14,22.185,22.03,22.06,561051,38.6409926489567,38.7195312519018,38.4490093973133,38.5013684659433,321463.510341145,0.0,1.0
2019-01-16,22.2,22.25,22.135,22.14,629154,38.7457107862168,38.8329759006002,38.6322661375184,38.6409926489567,360484.257910907,0.0,1.0
2019-01-17,22.22,22.24,21.97,21.97,441754,38.7806168319701,38.8155228777235,38.3442912600533,38.3442912600533,253110.308238007,0.0,1.0
2019-01-18,22.51,22.51,22.36,22.38,2174906,39.2867544953937,39.2867544953937,39.0249591522436,39.0598651979969,1246148.59865149,0.0,1.0
2019-01-22,22.04,22.225,21.985,22.15,680926,38.46646242019,38.7893433434085,38.3704707943683,38.6584456718334,390147.887166326,0.0,1.0
2019-01-23,21.99,22.15,21.92,22.04,390181,38.3791973058066,38.6584456718334,38.2570261456699,38.46646242019,223560.699345368,0.0,1.0
2019-01-24,22.15,22.17,22.06,22.08,506680,38.6584456718334,38.6933517175868,38.5013684659433,38.5362745116967,290310.740769825,0.0,1.0
2019-01-25,22.35,22.42,22.33,22.33,300169,39.0075061293669,39.1296772895036,38.9726000836135,38.9726000836135,171986.825503548,0.0,1.0
2019-01-28,22.19,22.22,22.12,22.15,390103,38.7282577633401,38.7806168319701,38.6060866032034,38.6584456718334,223516.007946892,0.0,1.0
2019-01-29,22.23,22.36,22.23,22.3,636122,38.7980698548468,39.0249591522436,38.7980698548468,38.9202410149835,364476.689508137,0.0,1.0
2019-01-30,22.49,22.59,22.23,22.23,461729,39.2518484496403,39.4263786784071,38.7980698548468,38.7980698548468,264555.317014508,0.0,1.0
2019-01-31,22.51,22.57,22.44,22.44,395779,39.2867544953937,39.3914726326537,39.164583335257,39.164583335257,226768.166636024,0.0,1.0
2019-02-01,22.43,22.5,22.36,22.36,879805,39.1471303123803,39.269301472517,39.0249591522436,39.0249591522436,504098.920981677,0.0,1.0
2019-02-04,22.52,22.52,22.38,22.38,399020,39.3042075182704,39.3042075182704,39.0598651979969,39.0598651979969,228625.151539385,0.0,1.0
2019-02-05,22.58,22.63,22.55,22.58,273152,39.4089256555304,39.4961907699138,39.3565665869004,39.4089256555304,156506.98559793,0.0,1.0
2019-02-06,22.4,22.494,22.362,22.43,351295,39.0947712437503,39.258829658791,39.0284497568189,39.1471303123803,201280.318304918,0.0,1.0
2019-02-07,22.08,22.202,22.0,22.13,345330,38.5362745116967,38.7492013907921,38.3966503286833,38.6235396260801,197862.572254764,0.0,1.0
2019-02-08,21.91,21.91,21.72,21.72,383972,38.2395731227932,38.2395731227932,37.9079656881364,37.9079656881364,220003.149433314,0.0,1.0
2019-02-11,21.88,21.92,21.84,21.87,409762,38.1872140541632,38.2570261456699,38.1174019626565,38.1697610312865,234779.959262898,0.0,1.0
2019-02-12,22.27,22.33,22.26,22.28,316570,38.8678819463535,38.9726000836135,38.8504289234768,38.8853349692302,181384.051483192,0.0,1.0
2019-02-13,22.36,22.445,22.35,22.38,305824,39.0249591522436,39.1733098466953,39.0075061293669,39.0598651979969,175226.95189309,0.0,1.0
2019-02-14,22.32,22.39,22.232,22.29,486131,38.9551470607369,39.0773182208736,38.8015604594221,38.9027879921069,278536.84913787,0.0,1.0
2019-02-15,22.63,22.65,22.42,22.42,711506,39.4961907699138,39.5310968156671,39.1296772895036,39.1296772895036,407669.207235681,0.0,1.0
2019-02-19,22.67,22.74,22.53,22.53,768272,39.5660028614205,39.6881740215572,39.321660541147,39.321660541147,440194.231926887,0.0,1.0
2019-02-20,22.68,22.795,22.67,22.67,828904,39.5834558842972,39.7841656473789,39.5660028614205,39.5660028614205,474934.345675911,0.0,1.0
2019-02-21,22.65,22.7,22.61,22.65,478918,39.5310968156671,39.6183619300505,39.4612847241604,39.5310968156671,274404.040712093,0.0,1.0
2019-02-22,22.73,22.7748,22.68,22.68,356384,39.6707209986805,39.748910541168,39.5834558842972,39.5834558842972,204196.145572182,0.0,1.0
2019-02-25,22.84,22.93,22.81,22.88,533450,39.8627042503239,40.019781456214,39.8103451816939,39.9325163418306,305649.057913601,0.0,1.0
2019-02-26,22.92,22.98,22.83,22.83,457436,40.0023284333373,40.1070465705974,39.8452512274473,39.8452512274473,262095.571198362,0.0,1.0
2019-02-27,22.78,22.86,22.75,22.76,439159,39.7579861130639,39.8976102960773,39.7056270444339,39.7230800673105,251623.459788694,0.0,1.0
2019-02-28,22.58,22.668,22.55,22.58,453072,39.4089256555304,39.5625122568451,39.3565665869004,39.4089256555304,259595.144750269,0.0,1.0
2019-03-01,22.64,22.68,22.54,22.58,1496778,39.5136437927905,39.5834558842972,39.3391135640237,39.4089256555304,857603.872163845,0.0,1.0
2019-03-04,22.58,22.69,22.51,22.67,9894679,39.4089256555304,39.6009089071738,39.2867544953937,39.5660028614205,5669321.05109661,0.0,1.0
2019-03-05,22.56,22.65,22.541,22.56,5971353,39.3740196097771,39.5310968156671,39.3408588663114,39.3740196097771,3421386.1072632,0.0,1.0
2019-03-06,22.45,22.55,22.45,22.52,2235784,39.1820363581336,39.3565665869004,39.1820363581336,39.3042075182704,1281029.66219571,0.0,1.0
2019-03-07,22.17,22.37,22.14,22.34,4234295,38.6933517175868,39.0424121751202,38.6409926489567,38.9900531064902,2426109.80912601,0.0,1.0
2019-03-08,22.14,22.14,21.95,21.95,3427386,38.6409926489567,38.6409926489567,38.3093852142999,38.3093852142999,1963777.86485381,0.0,1.0
2019-03-11,22.39,22.41,22.2,22.2,1512897,39.0773182208736,39.1122242666269,38.7457107862168,38.7457107862168,866839.521548998,0.0,1.0
2019-03-12,22.44,22.52,22.42,22.51,1590371,39.164583335257,39.3042075182704,39.1296772895036,39.2867544953937,911229.539569052,0.0,1.0
2019-03-13,22.535,22.59,22.42,22.42,432685,39.3303870525854,39.4263786784071,39.1296772895036,39.1296772895036,247914.073715149,0.0,1.0
2019-03-14,22.28,22.34,22.25,22.26,467446,38.8853349692302,38.9900531064902,38.8329759006002,38.8504289234768,267830.967336172,0.0,1.0
2019-03-15,22.55,22.59,22.46,22.48,331636,39.3565665869004,39.4263786784071,39.1994893810103,39.2343954267637,190016.366988912,0.0,1.0
2019-03-18,22.63,22.64,22.54,22.54,469635,39.4961907699138,39.5136437927905,39.3391135640237,39.3391135640237,269085.191326748,0.0,1.0
2019-03-19,22.65,22.72,22.59,22.63,287407,39.5310968156671,39.6532679758038,39.4263786784071,39.4961907699138,164674.625152825,0.0,1.0
2019-03-20,22.63,22.76,22.52,22.52,348909,39.4961907699138,39.7230800673105,39.3042075182704,39.3042075182704,199913.219884856,0.0,1.0
2019-03-21,22.8,22.8,22.5,22.5,596540,39.7928921588172,39.7928921588172,39.269301472517,39.269301472517,341797.523681281,0.0,1.0
2019-03-22,22.52,22.75,22.52,22.67,602193,39.3042075182704,39.7056270444339,39.3042075182704,39.5660028614205,345036.504137529,0.0,1.0
2019-03-25,22.55,22.57,22.382,22.4,432592,39.3565665869004,39.3914726326537,39.0633558025723,39.0947712437503,247860.787816966,0.0,1.0
2019-03-26,22.84,22.96,22.79,22.9,321252,39.8627042503239,40.072140524844,39.7754391359406,39.967422387584,184066.681325073,0.0,1.0
2019-03-27,22.72,22.94,22.64,22.94,285551,39.6532679758038,40.0372344790907,39.5136437927905,40.0372344790907,163611.199055744,0.0,1.0
2019-03-28,22.73,22.76,22.63,22.63,211206,39.6707209986805,39.7230800673105,39.4961907699138,39.4961907699138,121013.993674571,0.0,1.0
2019-03-29,22.72,22.77,22.68,22.71,199348,39.6532679758038,39.7405330901872,39.5834558842972,39.6358149529272,114219.755172857,0.0,1.0
2019-04-01,23.02,23.04,22.9,23.01,255667,40.1768586621041,40.2117647078574,39.967422387584,40.1594056392274,146488.663772793,0.0,1.0
2019-04-02,22.85,22.89,22.826,22.85,796946,39.8801572732006,39.9499693647073,39.8382700182966,39.8801572732006,456623.477566806,0.0,1.0
2019-04-03,22.95,23.055,22.94,23.02,350670,40.0546875019674,40.2379442421724,40.0372344790907,40.1768586621041,200922.214150459,0.0,1.0
2019-04-04,22.98,22.98,22.89,22.89,1282378,40.1070465705974,40.1070465705974,39.9499693647073,39.9499693647073,734759.823018328,0.0,1.0
2019-04-05,22.97,23.0,22.93,22.93,323730,40.0895935477207,40.1419526163507,40.019781456214,40.019781456214,185486.492676671,0.0,1.0
2019-04-08,22.95,22.95,22.86,22.92,320588,40.0546875019674,40.0546875019674,39.8976102960773,40.0023284333373,183686.231471376,0.0,1.0
2019-04-09,22.8,22.84,22.77,22.81,374511,39.7928921588172,39.8627042503239,39.7405330901872,39.8103451816939,214582.31198478,0.0,1.0
2019-04-10,22.82,22.83,22.77,22.8,287294,39.8277982045706,39.8452512274473,39.7405330901872,39.7928921588172,164609.879921698,0.0,1.0
2019-04-11,22.69,22.76,22.66,22.71,286294,39.6009089071738,39.7230800673105,39.5485498385438,39.6358149529272,164036.913274565,0.0,1.0
2019-04-12,22.84,22.86,22.79,22.8,270617,39.8627042503239,39.8976102960773,39.7754391359406,39.7928921588172,155054.515147446,0.0,1.0
2019-04-15,22.86,22.89,22.835,22.86,336001,39.8976102960773,39.9499693647073,39.8539777388856,39.8976102960773,192517.366403651,0.0,1.0
2019-04-16,22.94,22.99,22.93,22.97,306901,40.0372344790907,40.124499593474,40.019781456214,40.0895935477207,175844.036972054,0.0,1.0
2019-04-17,22.96,23.002,22.92,23.0,1403980,40.072140524844,40.1454432209261,40.0023284333373,40.1419526163507,804433.713243111,0.0,1.0
2019-04-18,22.95,23.0,22.913,22.955,767458,40.0546875019674,40.1419526163507,39.9901113173237,40.0634140134057,439727.837076119,0.0,1.0
2019-04-22,22.895,22.9,22.78,22.78,236733,39.9586958761456,39.967422387584,39.7579861130639,39.7579861130639,135640.113275959,0.0,1.0
2019-04-23,23.03,23.03,22.87,22.88,291141,40.1943116849807,40.1943116849807,39.915063318954,39.9325163418306,166814.082613223,0.0,1.0
2019-04-24,22.75,22.8,22.71,22.79,287599,39.7056270444339,39.7928921588172,39.6358149529272,39.7754391359406,164784.634749074,0.0,1.0
2019-04-25,22.8,22.855,22.77,22.8,225398,39.7928921588172,39.8888837846389,39.7405330901872,39.7928921588172,129145.536330696,0.0,1.0
2019-04-26,22.96,23.02,22.83,22.83,2693712,40.072140524844,40.1768586621041,39.8452512274473,39.8452512274473,1543407.13298446,0.0,1.0
2019-04-29,23.07,23.105,23.0,23.0,2252148,40.2641237764874,40.3252093565558,40.1419526163507,40.1419526163507,1290405.68840941,0.0,1.0
2019-04-30,23.03,23.08,22.97,23.02,1674936,40.1943116849807,40.2815767993641,40.0895935477207,40.1768586621041,959682.464083936,0.0,1.0
2019-05-01,22.94,23.118,22.91,23.06,400385,40.0372344790907,40.3478982862955,39.9848754104607,40.2466707536108,229407.251012723,0.0,1.0
2019-05-02,22.93,23.0,22.85,22.94,889039,40.019781456214,40.1419526163507,39.8801572732006,40.0372344790907,509389.695001312,0.0,1.0
2019-05-03,23.25,23.26,23.0,23.0,731030,40.5782781882676,40.5957312111443,40.1419526163507,40.1419526163507,418855.808054325,0.0,1.0
2019-05-06,22.97,23.0,22.63,22.88,1776410,40.0895935477207,40.1419526163507,39.4961907699138,39.9325163418306,1017823.6816352,0.0,1.0
2019-05-07,22.58,22.81,22.49,22.81,6047990,39.4089256555304,39.8103451816939,39.2518484496403,39.8103451816939,3465296.5521996,0.0,1.0
2019-05-08,22.43,22.49,22.34,22.34,494696,39.1471303123803,39.2518484496403,38.9900531064902,38.9900531064902,283444.308470572,0.0,1.0
2019-05-09,22.28,22.28,22.012,22.03,366657,38.8853349692302,38.8853349692302,38.4175939561353,38.4490093973133,210082.231938189,0.0,1.0
2019-05-10,22.42,22.42,22.045,22.19,654673,39.1296772895036,39.1296772895036,38.4751889316283,38.7282577633401,375105.793779119,0.0,1.0
2019-05-13,21.87,22.04,21.87,21.98,401986,38.1697610312865,38.46646242019,38.1697610312865,38.36174428293,230324.570614785,0.0,1.0
2019-05-14,22.2,22.24,22.126,22.14,428995,38.7457107862168,38.8155228777235,38.6165584169294,38.6409926489567,245799.826787225,0.0,1.0
2019-05-15,22.28,22.28,22.018,22.05,824663,38.8853349692302,38.8853349692302,38.4280657698613,38.4839154430667,472504.394125417,0.0,1.0
2019-05-16,22.36,22.44,22.308,22.36,268384,39.0249591522436,39.164583335257,38.9342034332849,39.0249591522436,153775.080624395,0.0,1.0
2019-05-17,22.28,22.415,22.27,22.38,379077,38.8853349692302,39.1209507780653,38.8678819463535,39.0598651979969,217198.477695593,0.0,1.0
2019-05-20,22.15,22.205,22.05,22.05,219264,38.6584456718334,38.7544372976551,38.4839154430667,38.4839154430667,125630.958917176,0.0,1.0
2019-05-21,22.3,22.32,22.21,22.21,184172,38.9202410149835,38.9551470607369,38.7631638090935,38.7631638090935,105524.413335952,0.0,1.0
2019-05-22,22.13,22.17,22.08,22.08,355485,38.6235396260801,38.6933517175868,38.5362745116967,38.5362745116967,203681.048556409,0.0,1.0
2019-05-23,21.98,22.03,21.93,22.03,222392,38.36174428293,38.4490093973133,38.2744791685466,38.4490093973133,127423.198589411,0.0,1.0
2019-05-24,22.3,22.3,22.21,22.25,284563,38.9202410149835,38.9202410149835,38.7631638090935,38.8329759006002,163045.108008376,0.0,1.0
2019-05-28,22.11,22.34,22.11,22.29,184530,38.5886335803267,38.9900531064902,38.5886335803267,38.9027879921069,105729.535395626,0.0,1.0
2019-05-29,22.02,22.09,21.93,22.09,252308,38.4315563744367,38.5537275345734,38.2744791685466,38.5537275345734,144564.06880507,0.0,1.0
2019-05-30,22.13,22.13,22.03,22.05,270864,38.6235396260801,38.6235396260801,38.4490093973133,38.4839154430667,155196.037909288,0.0,1.0
2019-05-31,21.88,21.94,21.77,21.77,181766,38.1872140541632,38.2919321914233,37.9952308025198,37.9952308025198,104145.855582948,0.0,1.0
2019-06-03,21.98,22.02,21.9,21.94,186233,38.36174428293,38.4315563744367,38.2221200999166,38.2919321914233,106705.297595695,0.0,1.0
2019-06-04,22.27,22.275,21.99,21.99,200208,38.8678819463535,38.8766084577918,38.3791973058066,38.3791973058066,114712.506489392,0.0,1.0
2019-06-05,22.25,22.36,22.22,22.33,295470,38.8329759006002,39.0249591522436,38.7806168319701,38.9726000836135,169294.455228665,0.0,1.0
2019-06-06,22.25,22.325,22.25,22.26,2175278,38.8329759006002,38.9638735721752,38.8329759006002,38.8504289234768,1246361.74224422,0.0,1.0
2019-06-07,22.55,22.558,22.38,22.38,290915,39.3565665869004,39.3705290052017,39.0598651979969,39.0598651979969,166684.59215097,0.0,1.0
2019-06-10,22.63,22.71,22.62,22.62,143165,39.4961907699138,39.6358149529272,39.4787377470371,39.4787377470371,82028.7700369306,0.0,1.0
2019-06-11,22.7,22.79,22.69,22.77,237011,39.6183619300505,39.7754391359406,39.6009089071738,39.7405330901872,135799.398003862,0.0,1.0
2019-06-12,22.47,22.62,22.45,22.62,213435,39.216942403887,39.4787377470371,39.1820363581336,39.4787377470371,122291.136331033,0.0,1.0
2019-06-13,22.47,22.51,22.381,22.49,370722,39.216942403887,39.2867544953937,39.0616105002846,39.2518484496403,212411.341358789,0.0,1.0
2019-06-14,22.38,22.407,22.35,22.37,132920,39.0598651979969,39.1069883597639,39.0075061293669,39.0424121751202,76158.7267370435,0.0,1.0
2019-06-17,22.46,22.47,22.41,22.41,530962,39.1994893810103,39.216942403887,39.1122242666269,39.1122242666269,304223.516895532,0.0,1.0
2019-06-18,22.61,22.61,22.4,22.4,364220,39.4612847241604,39.4612847241604,39.0947712437503,39.0947712437503,208685.912219124,0.0,1.0
2019-06-19,22.79,22.81,22.64,22.64,397764,39.7754391359406,39.8103451816939,39.5136437927905,39.5136437927905,227905.505430585,0.0,1.0
2019-06-20,23.0,23.04,22.89,23.01,421374,40.1419526163507,40.2117647078574,39.9499693647073,40.1594056392274,241433.247969417,0.0,1.0
2019-06-21,22.76,22.85,22.76,22.81,1079918,39.7230800673105,39.8801572732006,39.7230800673105,39.8103451816939,618756.995639592,0.0,1.0
2019-06-24,22.75,22.78,22.73,22.73,273469,39.7056270444339,39.7579861130639,39.6707209986805,39.6707209986805,156688.616025072,0.0,1.0
2019-06-25,22.67,22.82,22.66,22.81,372453,39.5660028614205,39.8277982045706,39.5485498385438,39.8103451816939,213403.146624978,0.0,1.0
2019-06-26,22.63,22.74,22.62,22.74,232326,39.4961907699138,39.6881740215572,39.4787377470371,39.6881740215572,133115.04926204,0.0,1.0
2019-06-27,22.72,22.78,22.72,22.77,220312,39.6532679758038,39.7579861130639,39.6532679758038,39.7405330901872,126231.427963373,0.0,1.0
2019-06-28,22.81,22.865,22.79,22.81,296766,39.8103451816939,39.9063368075156,39.7754391359406,39.8103451816939,170037.020003351,0.0,1.0
2019-07-01,23.15,23.23,23.08,23.2,3197377,40.4037479595008,40.5433721425142,40.2815767993641,40.4910130738842,1831990.37931318,0.0,1.0
2019-07-02,23.22,23.235,23.17,23.2,305194,40.5259191196376,40.5520986539526,40.4386540052542,40.4910130738842,174865.982905396,0.0,1.0
2019-07-03,23.3,23.3,23.21,23.26,197243,40.665543302651,40.665543302651,40.5084660967609,40.5957312111443,113013.66038064,0.0,1.0
2019-07-05,23.17,23.19,23.025,23.12,359602,40.4386540052542,40.4735600510075,40.1855851735424,40.3513888908708,206039.952242659,0.0,1.0
2019-07-08,23.05,23.062,23.01,23.01,219157,40.2292177307341,40.2501613581861,40.1594056392274,40.1594056392274,125569.651485933,0.0,1.0
2019-07-09,22.83,22.855,22.81,22.82,222683,39.8452512274473,39.8888837846389,39.8103451816939,39.8277982045706,127589.931883727,0.0,1.0
2019-07-10,22.97,23.02,22.94,23.01,323559,40.0895935477207,40.1768586621041,40.0372344790907,40.1594056392274,185388.515380011,0.0,1.0
2019-07-11,23.02,23.04,22.945,23.01,423375,40.1768586621041,40.2117647078574,40.045960990529,40.1594056392274,242579.754230332,0.0,1.0
2019-07-12,23.04,23.04,22.95,22.95,261228,40.2117647078574,40.2117647078574,40.0546875019674,40.0546875019674,149674.931297505,0.0,1.0
2019-07-15,23.05,23.09,23.0,23.09,362203,40.2292177307341,40.2990298222408,40.1419526163507,40.2990298222408,207530.238491855,0.0,1.0
2019-07-16,22.88,22.92,22.83,22.92,292538,39.9325163418306,40.0023284333373,39.8452512274473,40.0023284333373,167614.517019269,0.0,1.0
2019-07-17,22.87,22.91,22.85,22.87,385820,39.915063318954,39.9848754104607,39.8801572732006,39.915063318954,221061.991797217,0.0,1.0
2019-07-18,22.78,22.8,22.55,22.55,273380,39.7579861130639,39.7928921588172,39.3565665869004,39.3565665869004,156637.621993477,0.0,1.0
2019-07-19,22.87,22.95,22.85,22.95,335627,39.915063318954,40.0546875019674,39.8801572732006,40.0546875019674,192303.076877623,0.0,1.0
2019-07-22,22.88,22.92,22.83,22.92,184296,39.9325163418306,40.0023284333373,39.8452512274473,40.0023284333373,105595.461200197,0.0,1.0
2019-07-23,23.07,23.08,23.01,23.08,430220,40.2641237764874,40.2815767993641,40.1594056392274,40.2815767993641,246501.710929964,0.0,1.0
2019-07-24,23.12,23.12,23.04,23.06,224922,40.3513888908708,40.3513888908708,40.2117647078574,40.2466707536108,128872.80420666,0.0,1.0
2019-07-25,22.86,22.99,22.84,22.96,2077727,39.8976102960773,40.124499593474,39.8627042503239,40.072140524844,1190468.27284966,0.0,1.0
2019-07-26,22.92,22.94,22.87,22.9,217571,40.0023284333373,40.0372344790907,39.915063318954,39.967422387584,124660.926383579,0.0,1.0
2019-07-29,22.9,22.91,22.86,22.88,213339,39.967422387584,39.9848754104607,39.8976102960773,39.9325163418306,122236.131532908,0.0,1.0
2019-07-30,22.77,22.81,22.73,22.77,348514,39.7405330901872,39.8103451816939,39.6707209986805,39.7405330901872,199686.898059238,0.0,1.0
2019-07-31,22.74,22.99,22.56,22.85,518559,39.6881740215572,40.124499593474,39.3740196097771,39.8801572732006,297117.011571129,0.0,1.0
2019-08-01,22.71,22.997,22.61,22.84,463486,39.6358149529272,40.1367167094877,39.4612847241604,39.8627042503239,265562.019413522,0.0,1.0
2019-08-02,22.58,22.675,22.475,22.61,301772,39.4089256555304,39.5747293728588,39.2256689153253,39.4612847241604,172905.291038904,0.0,1.0
2019-08-05,22.05,22.34,21.945,22.26,1466461,38.4839154430667,38.9900531064902,38.3006587028616,38.8504289234768,840233.242322686,0.0,1.0
2019-08-06,22.34,22.34,22.12,22.25,310746,38.9900531064902,38.9900531064902,38.6060866032034,38.8329759006002,178047.093730284,0.0,1.0
2019-08-07,22.47,22.515,22.2,22.29,318899,39.216942403887,39.295481006832,38.7457107862168,38.9027879921069,182718.490804367,0.0,1.0
2019-08-08,22.67,22.67,22.41,22.44,243285,39.5660028614205,39.5660028614205,39.1122242666269,39.164583335257,139394.190747981,0.0,1.0
2019-08-09,22.42,22.55,22.35,22.55,407370,39.1296772895036,39.3565665869004,39.0075061293669,39.3565665869004,233409.423042954,0.0,1.0
2019-08-12,22.22,22.4,22.17,22.37,560041,38.7806168319701,39.0947712437503,38.6933517175868,39.0424121751202,320884.81402754,0.0,1.0
2019-08-13,22.46,22.49,22.25,22.25,272309,39.1994893810103,39.2518484496403,38.8329759006002,38.8329759006002,156023.974714396,0.0,1.0
2019-08-14,21.89,22.11,21.89,22.1,844968,38.2046670770399,38.5886335803267,38.2046670770399,38.57118055745,484138.481895472,0.0,1.0
2019-08-15,22.14,22.18,22.05,22.15,254778,38.6409926489567,38.7108047404634,38.4839154430667,38.6584456718334,145979.296423491,0.0,1.0
2019-08-16,22.37,22.37,22.21,22.21,316007,39.0424121751202,39.0424121751202,38.7631638090935,38.7631638090935,181061.471260855,0.0,1.0
2019-08-19,22.36,22.42,22.34,22.42,162496,39.0249591522436,39.1296772895036,38.9900531064902,39.1296772895036,93104.7882926768,0.0,1.0
2019-08-20,22.29,22.39,22.28,22.34,301347,38.9027879921069,39.0773182208736,38.8853349692302,38.9900531064902,172661.780213871,0.0,1.0
2019-08-21,22.35,22.44,22.35,22.43,366563,39.0075061293669,39.164583335257,39.0075061293669,39.1471303123803,210028.373073359,0.0,1.0
2019-08-22,22.33,22.4,22.26,22.4,420228,38.9726000836135,39.0947712437503,38.8504289234768,39.0947712437503,240776.628191802,0.0,1.0
2019-08-23,22.09,22.41,22.07,22.28,394160,38.5537275345734,39.1122242666269,38.51882148882,38.8853349692302,225840.533634314,0.0,1.0
2019-08-26,22.43,22.49,22.36,22.44,335259,39.1471303123803,39.2518484496403,39.0249591522436,39.164583335257,192092.225151478,0.0,1.0
2019-08-27,22.33,22.46,22.33,22.43,2710698,38.9726000836135,39.1994893810103,38.9726000836135,39.1471303123803,1553139.54445268,0.0,1.0
2019-08-28,22.34,22.41,22.29,22.38,492939,38.9900531064902,39.1122242666269,38.9027879921069,39.0598651979969,282437.606071558,0.0,1.0
2019-08-29,22.51,22.53,22.43,22.52,800180,39.2867544953937,39.321660541147,39.1471303123803,39.3042075182704,458476.451703637,0.0,1.0
2019-08-30,22.58,22.66,22.5,22.66,233613,39.4089256555304,39.5485498385438,39.269301472517,39.5485498385438,133852.457336901,0.0,1.0
2019-09-03,22.57,22.6,22.51,22.6,374922,39.3914726326537,39.4438317012838,39.2867544953937,39.4438317012838,214817.801276752,0.0,1.0
2019-09-04,22.69,22.72,22.625,22.67,249302,39.6009089071738,39.6532679758038,39.4874642584754,39.5660028614205,142841.731063786,0.0,1.0
2019-09-05,22.86,22.92,22.83,22.88,316199,39.8976102960773,40.0023284333373,39.8452512274473,39.9325163418306,181171.480857105,0.0,1.0
2019-09-06,22.94,22.96,22.87,22.87,143338,40.0372344790907,40.072140524844,39.915063318954,39.915063318954,82127.8932668848,0.0,1.0
2019-09-09,23.1,23.12,23.04,23.08,169499,40.3164828451175,40.3513888908708,40.2117647078574,40.2815767993641,97117.2737225558,0.0,1.0
2019-09-10,23.14,23.15,23.07,23.11,144781,40.3862949366242,40.4037479595008,40.2641237764874,40.3339358679941,82954.684138699,0.0,1.0
2019-09-11,23.37,23.37,23.31,23.37,188395,40.7877144627877,40.7877144627877,40.6829963255276,40.7877144627877,107944.051486799,0.0,1.0
2019-09-12,23.53,23.58,23.45,23.53,288601,41.0669628288145,41.1542279431978,40.9273386458011,41.0669628288145,165358.747329502,0.0,1.0
2019-09-13,23.79,23.85,23.72,23.76,191869,41.520741423608,41.625459560868,41.3985702634713,41.468382354978,109934.537618942,0.0,1.0
2019-09-16,23.66,23.76,23.66,23.72,497104,41.2938521262112,41.468382354978,41.2938521262112,41.3985702634713,284824.012156871,0.0,1.0
2019-09-17,23.74,23.75,23.6,23.6,365799,41.4334763092246,41.4509293321013,41.1891339889512,41.1891339889512,209590.626554949,0.0,1.0
2019-09-18,23.73,23.74,23.56,23.7,1551766,41.4160232863479,41.4334763092246,41.1193218974445,41.3636642177179,889110.162156448,0.0,1.0
2019-09-19,23.9,23.98,23.86,23.86,228096,41.7127246752514,41.8523488582648,41.6429125837447,41.6429125837447,130691.400344663,0.0,1.0
2019-09-20,23.83,23.94,23.82,23.85,260954,41.5905535151147,41.7825367667581,41.573100492238,41.625459560868,149517.93843619,0.0,1.0
2019-09-23,23.82,23.85,23.71,23.71,222074,41.573100492238,41.625459560868,41.3811172405946,41.3811172405946,127240.995195623,0.0,1.0
2019-09-24,23.86,24.02,23.835,23.99,202275,41.6429125837447,41.9221609497715,41.599280026553,41.8698018811415,115896.828549018,0.0,1.0
2019-09-25,23.93,23.97,23.79,23.83,251951,41.7650837438814,41.8348958353881,41.520741423608,41.5905535151147,144359.519712044,0.0,1.0
2019-09-26,24.0,24.13,23.953,24.13,275092,41.8872549040181,42.1141442014149,41.8052256964978,42.1141442014149,157618.54089337,0.0,1.0
2019-09-27,23.68,23.8,23.63,23.8,276702,41.3287581719646,41.5381944464847,41.2414930575812,41.5381944464847,158541.017195256,0.0,1.0
2019-09-30,23.74,23.75,23.53,23.62,381124,41.4334763092246,41.4509293321013,41.0669628288145,41.2240400347045,218371.340422276,0.0,1.0
2019-10-01,23.66,23.8,23.61,23.8,1478373,41.2938521262112,41.5381944464847,41.2065870118278,41.5381944464847,847058.421023346,0.0,1.0
2019-10-02,23.34,23.54,23.3,23.54,558546,40.7353553941577,41.0844158516911,40.665543302651,41.0844158516911,320028.228890074,0.0,1.0
2019-10-03,23.46,23.47,23.25,23.335,533303,40.9447916686777,40.9622446915544,40.5782781882676,40.7266288827193,305564.831816472,0.0,1.0
2019-10-04,23.73,23.76,23.5,23.5,867795,41.4160232863479,41.468382354978,41.0146037601844,41.0146037601844,497217.591549599,0.0,1.0
2019-10-07,23.62,23.737,23.595,23.61,363277,41.2240400347045,41.4282404023616,41.1804074775128,41.2065870118278,208145.604670877,0.0,1.0
2019-10-08,23.47,23.6,23.46,23.55,1172053,40.9622446915544,41.1891339889512,40.9447916686777,41.1018688745678,671547.277673277,0.0,1.0
2019-10-09,23.65,23.695,23.6,23.62,1558522,41.2763991033345,41.3549377062796,41.1891339889512,41.2240400347045,892981.124824485,0.0,1.0
2019-10-10,23.64,23.7,23.545,23.545,426233,41.2589460804579,41.3636642177179,41.0931423631295,41.0931423631295,244217.292907841,0.0,1.0
2019-10-11,23.93,24.04,23.83,23.85,621391,41.7650837438814,41.9570669955248,41.5905535151147,41.625459560868,356036.317829207,0.0,1.0
2019-10-14,23.85,23.89,23.82,23.88,253413,41.625459560868,41.6952716523747,41.573100492238,41.6778186294981,145197.196950153,0.0,1.0
2019-10-15,24.18,24.23,24.01,24.01,495262,42.2014093157983,42.2886744301817,41.9047079268948,41.9047079268948,283768.60759285,0.0,1.0
2019-10-16,24.12,24.16,24.06,24.1,521576,42.0966911785382,42.1665032700449,41.9919730412782,42.0617851327849,298845.651945533,0.0,1.0
2019-10-17,24.07,24.12,23.977,24.06,588958,42.0094260641549,42.0966911785382,41.8471129514018,41.9919730412782,337453.290562711,0.0,1.0
2019-10-18,24.04,24.07,23.95,24.01,273136,41.9570669955248,42.0094260641549,41.7999897896348,41.9047079268948,156497.818131576,0.0,1.0
2019-10-21,24.21,24.24,24.16,24.16,230716,42.2537683844283,42.3061274530583,42.1665032700449,42.1665032700449,132192.572960154,0.0,1.0
2019-10-22,24.21,24.32,24.2,24.25,340734,42.2537683844283,42.4457516360717,42.2363153615516,42.323580475935,195229.217544536,0.0,1.0
2019-10-23,24.33,24.375,24.23,24.23,225794,42.4632046589484,42.5417432618934,42.2886744301817,42.2886744301817,129372.431122961,0.0,1.0
2019-10-24,24.35,24.36,24.26,24.36,504049,42.4981107047018,42.5155637275784,42.3410334988117,42.5155637275784,288803.265521215,0.0,1.0
2019-10-25,24.37,24.37,24.24,24.26,303097,42.5330167504551,42.5330167504551,42.3061274530583,42.3410334988117,173664.471846356,0.0,1.0
2019-10-28,24.41,24.42,24.27,24.27,209543,42.6028288419618,42.6202818648385,42.3584865216883,42.3584865216883,120061.150140387,0.0,1.0
2019-10-29,24.53,24.53,24.45,24.47,322624,42.8122651164819,42.8122651164819,42.6726409334685,42.7075469792218,184852.79156494,0.0,1.0
2019-10-30,24.57,24.57,24.38,24.48,194508,42.8820772079886,42.8820772079886,42.5504697733318,42.7250000020985,111446.596600729,0.0,1.0
2019-10-31,24.57,24.57,24.432,24.5,1856123,42.8820772079886,42.8820772079886,42.6412254922905,42.7599060478519,1063496.57197819,0.0,1.0
2019-11-01,24.83,24.88,24.76,24.82,958730,43.3358558027821,43.4231209171655,43.2136846426454,43.3184027799054,549320.313606723,0.0,1.0
2019-11-04,24.98,25.0,24.89,24.9,2334054,43.5976511459322,43.6325571916856,43.4405739400422,43.4580269629188,1337335.09460956,0.0,1.0
2019-11-05,24.98,25.046,24.95,24.99,559915,43.5976511459322,43.7128410969183,43.5452920773022,43.6151041688089,320812.620230001,0.0,1.0
2019-11-06,24.965,25.0,24.93,24.95,1632553,43.5714716116172,43.6325571916856,43.5103860315489,43.5452920773022,935398.418678457,0.0,1.0
2019-11-07,25.1,25.19,25.1,25.14,451054,43.8070874204523,43.9641646263424,43.8070874204523,43.876899511959,258438.898056353,0.0,1.0
2019-11-08,25.105,25.105,24.96,24.97,214364,43.8158139318907,43.8158139318907,43.5627451001789,43.5801981230555,122823.42234622,0.0,1.0
2019-11-11,25.03,25.056,24.9,24.9,206062,43.6849162603156,43.7302941197949,43.4580269629188,43.4580269629188,118066.653241714,0.0,1.0
2019-11-12,25.08,25.15,25.04,25.1,118213,43.772181374699,43.8943525348357,43.7023692831923,43.8070874204523,67732.1062576445,0.0,1.0
2019-11-13,24.99,25.02,24.84,24.84,350129,43.6151041688089,43.6674632374389,43.3533088256588,43.3533088256588,200612.23919436,0.0,1.0
2019-11-14,24.87,24.89,24.77,24.77,239168,43.4056678942888,43.4405739400422,43.2311376655221,43.2311376655221,137035.28706173,0.0,1.0
2019-11-15,25.02,25.03,24.92,24.94,276738,43.6674632374389,43.6849162603156,43.4929330086722,43.5278390544255,158561.643994553,0.0,1.0
2019-11-18,25.07,25.075,24.95,24.97,440815,43.7547283518223,43.7634548632606,43.5452920773022,43.5801981230555,252572.292556348,0.0,1.0
2019-11-19,24.97,25.04,24.92,25.04,271915,43.5801981230555,43.7023692831923,43.4929330086722,43.7023692831923,155798.225855426,0.0,1.0
2019-11-20,24.91,25.0,24.823,24.93,366646,43.4754799857955,43.6325571916856,43.3236386867684,43.5103860315489,210075.929305071,0.0,1.0
2019-11-21,24.94,24.96,24.86,24.96,810998,43.5278390544255,43.5627451001789,43.3882148714121,43.5627451001789,464674.804892332,0.0,1.0
2019-11-22,24.94,24.97,24.905,24.97,1990266,43.5278390544255,43.5801981230555,43.4667534743572,43.5801981230555,1140356.03692468,0.0,1.0
2019-11-25,25.14,25.14,25.04,25.04,781668,43.876899511959,43.876899511959,43.7023692831923,43.7023692831923,447869.693131893,0.0,1.0
2019-11-26,25.05,25.085,25.01,25.01,558887,43.7198223060689,43.7809078861373,43.6500102145623,43.6500102145623,320223.610516747,0.0,1.0
2019-11-27,25.13,25.13,25.06,25.06,278428,43.8594464890823,43.8594464890823,43.7372753289456,43.7372753289456,159529.957628209,0.0,1.0
2019-11-29,24.89,24.91,24.86,24.91,148671,43.4405739400422,43.4754799857955,43.3882148714121,43.4754799857955,85183.52439605,0.0,1.0
2019-12-02,24.87,24.94,24.69,24.94,714115,43.4056678942888,43.5278390544255,43.0915134825087,43.5278390544255,409164.077218054,0.0,1.0
2019-12-03,24.95,24.96,24.68,24.76,374231,43.5452920773022,43.5627451001789,43.074060459632,43.2136846426454,214421.881323582,0.0,1.0
2019-12-04,25.2,25.2,25.11,25.11,273366,43.9816176492191,43.9816176492191,43.824540443329,43.824540443329,156629.600460417,0.0,1.0
2019-12-05,25.13,25.18,25.094,25.18,453971,43.8594464890823,43.9467116034657,43.7966156067263,43.9467116034657,260110.241766042,0.0,1.0
2019-12-06,25.42,25.42,25.33,25.33,172557,44.3655841525059,44.3655841525059,44.2085069466158,44.2085069466158,98869.4057294914,0.0,1.0
2019-12-09,25.27,25.37,25.265,25.35,261870,44.1037888093558,44.2783190381225,44.0950622979174,44.2434129923692,150042.775884965,0.0,1.0
2019-12-10,25.25,25.325,25.21,25.29,240082,44.0688827636024,44.1997804351775,43.9990706720957,44.1386948551091,137558.978577211,0.0,1.0
2019-12-11,25.28,25.33,25.21,25.22,192217,44.1212418322324,44.2085069466158,43.9990706720957,44.0165236949724,110133.930012145,0.0,1.0
2019-12-12,25.36,25.39,25.15,25.15,378531,44.2608660152458,44.3132250838759,43.8943525348357,43.8943525348357,216885.637906258,0.0,1.0
2019-12-13,25.43,25.45,25.26,25.3,354271,44.3830371753826,44.4179432211359,44.0863357864791,44.1561478779858,202985.467046788,0.0,1.0
2019-12-16,25.54,25.55,25.46,25.48,223877,44.575020427026,44.5924734499027,44.4353962440126,44.4703022897659,128274.054060405,0.0,1.0
2019-12-17,25.5,25.54,25.45,25.465,379626,44.5052083355193,44.575020427026,44.4179432211359,44.4441227554509,217513.036384869,0.0,1.0
2019-12-18,25.38,25.38,25.33,25.35,2223849,44.2957720609992,44.2957720609992,44.2085069466158,44.2434129923692,1274191.30526217,0.0,1.0
2019-12-19,25.34,25.395,25.31,25.34,314570,44.2259599694925,44.3219515953142,44.1736009008625,44.2259599694925,180238.118188924,0.0,1.0
2019-12-20,25.34,25.38,25.26,25.26,1912481,44.2259599694925,44.2957720609992,44.0863357864791,44.0863357864791,1095787.82627737,0.0,1.0
2019-12-23,24.75,24.76,24.69,24.74,442209,44.1835142178564,44.2013661427929,44.0764026682374,44.1656622929199,247709.421573733,0.56568,1.0
2019-12-24,24.63,24.66,24.6,24.6,135928,43.9692911186183,44.0228468934279,43.9157353438088,43.9157353438088,76141.9289423651,0.0,1.0
2019-12-26,24.7,24.72,24.59,24.59,275359,44.0942545931739,44.1299584430469,43.8978834188723,43.8978834188723,154246.111262144,0.0,1.0
2019-12-27,24.71,24.76,24.64,24.72,386652,44.1121065181104,44.2013661427929,43.9871430435548,44.1299584430469,216588.407902885,0.0,1.0
2019-12-30,24.45,24.68,24.43,24.59,1092631,43.6479564697612,44.0585507433009,43.6122526198882,43.8978834188723,612052.203830155,0.0,1.0
2019-12-31,24.54,24.54,24.38,24.47,350063,43.8086237941898,43.8086237941898,43.5229929952056,43.6836603196342,196092.57894879,0.0,1.0
2020-01-02,24.79,24.84,24.69,24.84,8517853,44.2549219176025,44.344181542285,44.0764026682374,44.344181542285,4771391.89767752,0.0,1.0
2020-01-03,24.53,24.695,24.48,24.49,487722,43.7907718692533,44.0853286307056,43.7015122445707,43.7193641695072,273204.151224384,0.0,1.0
2020-01-06,24.62,24.62,24.49,24.5,629304,43.9514391936818,43.9514391936818,43.7193641695072,43.7372160944437,352513.245623758,0.0,1.0
2020-01-07,24.66,24.735,24.62,24.68,693230,44.0228468934279,44.1567363304517,43.9514391936818,44.0585507433009,388322.269147752,0.0,1.0
2020-01-08,24.67,24.73,24.57,24.6,652267,44.0406988183644,44.1478103679834,43.8621795689993,43.9157353438088,365376.284249379,0.0,1.0
2020-01-09,24.82,24.83,24.73,24.78,327853,44.308477692412,44.3263296173485,44.1478103679834,44.2370699926659,183651.343575578,0.0,1.0
2020-01-10,24.65,24.76,24.6,24.74,504629,44.0049949684913,44.2013661427929,43.9157353438088,44.1656622929199,282674.838592908,0.0,1.0
2020-01-13,24.76,24.79,24.595,24.66,392225,44.2013661427929,44.2549219176025,43.9068093813406,44.0228468934279,219710.200101665,0.0,1.0
2020-01-14,24.8,24.8,24.65,24.65,409395,44.272773842539,44.272773842539,44.0049949684913,44.0049949684913,229328.210518506,0.0,1.0
2020-01-15,24.69,24.72,24.65,24.7,366692,44.0764026682374,44.1299584430469,44.0049949684913,44.0942545931739,205407.540813767,0.0,1.0
2020-01-16,24.74,24.74,24.63,24.63,446304,44.1656622929199,44.1656622929199,43.9692911186183,43.9692911186183,250003.291850784,0.0,1.0
2020-01-17,24.75,24.75,24.66,24.68,357378,44.1835142178564,44.1835142178564,44.0228468934279,44.0585507433009,200190.1762813,0.0,1.0
2020-01-21,24.63,24.73,24.59,24.73,1060567,43.9692911186183,44.1478103679834,43.8978834188723,44.1478103679834,594091.115536294,0.0,1.0
2020-01-22,24.74,24.79,24.685,24.77,354016,44.1656622929199,44.2549219176025,44.0674767057691,44.2192180677294,198306.905983023,0.0,1.0
2020-01-23,24.76,24.77,24.62,24.73,1015504,44.2013661427929,44.2192180677294,43.9514391936818,44.1478103679834,568848.45954246,0.0,1.0
2020-01-24,24.68,24.82,24.6,24.77,735371,44.0585507433009,44.308477692412,43.9157353438088,44.2192180677294,411928.126863309,0.0,1.0
2020-01-27,24.2,24.36,24.2,24.28,516705,43.2016583463485,43.4872891453326,43.2016583463485,43.3444737458406,289439.37521456,0.0,1.0
2020-01-28,24.41,24.41,24.25,24.26,732821,43.5765487700152,43.5765487700152,43.290917971031,43.3087698959676,410499.709474669,0.0,1.0
2020-01-29,24.35,24.43,24.34,24.43,285661,43.4694372203961,43.6122526198882,43.4515852954596,43.6122526198882,160016.917512249,0.0,1.0
2020-01-30,24.31,24.32,24.04,24.04,6315325,43.3980295206501,43.4158814455866,42.9160275473644,42.9160275473644,3537615.70388692,0.0,1.0
2020-01-31,23.91,24.06,23.82,24.06,1179190,42.6839525231898,42.9517313972374,42.5232851987612,42.9517313972374,660539.411964771,0.0,1.0
2020-02-03,24.09,24.18,24.06,24.09,3899035,43.0052871720469,43.1659544964755,42.9517313972374,43.0052871720469,2184097.80114321,0.0,1.0
2020-02-04,24.44,24.49,24.41,24.44,755419,43.6301045448247,43.7193641695072,43.5765487700152,43.6301045448247,423158.288356427,0.0,1.0
2020-02-05,24.69,24.7,24.58,24.68,429678,44.0764026682374,44.0942545931739,43.8800314939358,44.0585507433009,240690.010476852,0.0,1.0
2020-02-06,24.84,24.85,24.76,24.84,579914,44.344181542285,44.3620334672215,44.2013661427929,44.344181542285,324846.761378691,0.0,1.0
2020-02-07,24.63,24.72,24.6,24.67,2851780,43.9692911186183,44.1299584430469,43.9157353438088,44.0406988183644,1597463.5845393,0.0,1.0
2020-02-10,24.56,24.595,24.47,24.47,7519519,43.8443276440628,43.9068093813406,43.6836603196342,43.6836603196342,4212161.44855191,0.0,1.0
2020-02-11,24.7,24.8,24.65,24.79,7548425,44.0942545931739,44.272773842539,44.0049949684913,44.2549219176025,4228353.53993858,0.0,1.0
2020-02-12,24.56,24.62,24.56,24.62,8145007,43.8443276440628,43.9514391936818,43.8443276440628,43.9514391936818,4562537.10956584,0.0,1.0
2020-02-13,24.35,24.46,24.33,24.35,6376280,43.4694372203961,43.6658083946977,43.4337333705231,43.4694372203961,3571760.48111223,0.0,1.0
2020-02-14,24.16,24.26,24.135,24.26,5537423,43.1302506466025,43.3087698959676,43.0856208342612,43.3087698959676,3101863.25547215,0.0,1.0
2020-02-18,23.8,23.92,23.775,23.92,3985321,42.4875813488882,42.7018044481263,42.4429515365469,42.7018044481263,2232432.08459269,0.0,1.0
2020-02-19,23.76,23.88,23.75,23.83,5200252,42.4161736491422,42.6303967483803,42.3983217242057,42.5411371236977,2912992.30670937,0.0,1.0
2020-02-20,23.57,23.64,23.44,23.59,770745,42.0769870753485,42.2019505499041,41.8449120511739,42.1126909252215,431743.356943994,0.0,1.0
2020-02-21,23.39,23.47,23.322,23.47,572054,41.7556524264914,41.8984678259834,41.6342593369231,41.8984678259834,320443.874839589,0.0,1.0
2020-02-24,22.62,22.81,22.53,22.53,1458964,40.3810542063803,40.7202407801739,40.2203868819517,40.2203868819517,817258.645882149,0.0,1.0
2020-02-25,22.53,22.92,22.46,22.87,1784166,40.2203868819517,40.9166119544755,40.0954234073962,40.827352329793,999424.995537224,0.0,1.0
2020-02-26,22.68,22.9,22.63,22.74,2361802,40.4881657559993,40.8809081046025,40.3989061313168,40.5952773056184,1322995.70404873,0.0,1.0
2020-02-27,21.91,22.42,21.89,22.21,2698038,39.1135675358883,40.0240157076501,39.0778636860152,39.6491252839835,1511342.899769,0.0,1.0
2020-02-28,21.9,21.9,21.351,21.46,2797165,39.0957156109517,39.0957156109517,38.1156449319375,38.3102309137454,1566870.24505673,0.0,1.0
2020-03-02,22.155,22.18,21.7,21.86,4351813,39.5509396968327,39.595569509174,38.7386771122216,39.0243079112057,2437727.59267009,0.0,1.0
2020-03-03,21.92,22.35,21.69,22.14,2305461,39.1314194608248,39.8990522330946,38.7208251872851,39.5241618094279,1291435.52205133,0.0,1.0
2020-03-04,22.35,22.353,22.02,22.15,1088660,39.8990522330946,39.9044078105755,39.3099387101898,39.5420137343644,609827.793849649,0.0,1.0
2020-03-05,21.91,22.07,21.855,21.91,2576469,39.1135675358883,39.3991983348724,39.0153819487375,39.1135675358883,1443244.36113388,0.0,1.0
2020-03-06,21.69,21.78,21.54,21.66,2019553,38.7208251872851,38.8814925117137,38.4530463132375,38.6672694124756,1131280.24410968,0.0,1.0
2020-03-09,20.65,20.99,20.42,20.44,2760332,36.8642249938883,37.4711904417295,36.4536307203486,36.4893345702216,1546237.73616427,0.0,1.0
2020-03-10,21.23,21.3,20.66,21.26,4346324,37.8996366402057,38.0246001147613,36.8820769188248,37.9531924150153,2434652.85422059,0.0,1.0
2020-03-11,20.5,20.92,20.44,20.79,2106671,36.5964461198407,37.346226967174,36.4893345702216,37.1141519429994,1180080.58374243,0.0,1.0
2020-03-12,18.45,19.1,17.99,18.95,3282011,32.9368015078566,34.0971766287296,32.1156129607772,33.829397754682,1838463.3655322,0.0,1.0
2020-03-13,19.04,19.29,18.21,19.26,1465113,33.9900650791106,34.4363632025232,32.5083553093804,34.3828074277137,820703.092361656,0.0,1.0
2020-03-16,17.81,18.32,17.42,17.66,1304751,31.7942783119201,32.704726483682,31.0980532393963,31.5264994378725,730874.124017714,0.0,1.0
2020-03-17,18.71,18.86,18.08,18.33,1674002,33.4009515562058,33.6687304302534,32.2762802852058,32.7225784086185,937715.123693257,0.0,1.0
2020-03-18,18.36,18.65,17.9,18.07,3905485,32.776134183428,33.2938400065868,31.9549456363487,32.2584283602693,2187710.85689095,0.0,1.0
2020-03-19,18.52,19.13,18.48,18.62,6321672,33.0617649824122,34.1507324035391,32.9903572826661,33.2402842317772,3541171.06277543,0.0,1.0
2020-03-20,18.57,19.365,18.55,19.15,1671737,33.1510246070947,34.570252639547,33.1153207572217,34.1864362534121,936446.352953936,0.0,1.0
2020-03-23,18.42,18.78,18.22,18.78,1894546,32.8832457330471,33.5259150307614,32.5262072343169,33.5259150307614,1061255.86273646,0.0,1.0
2020-03-24,19.73,19.92,19.55,19.78,2027802,35.2218478997296,35.5610344735232,34.9005132508725,35.3111075244121,1135901.03432101,0.0,1.0
2020-03-25,20.01,20.255,19.39,19.69,1096207,35.7217017979518,36.1590739588962,34.6148824518883,35.1504401999836,614055.349156341,0.0,1.0
2020-03-26,20.69,20.78,20.23,20.23,1373603,36.9356326936343,37.0963000180629,36.114444146555,36.114444146555,769442.513838352,0.0,1.0
2020-03-27,20.73,20.98,20.56,20.61,771852,37.0070403933804,37.453338516793,36.7035576694597,36.7928172941423,432363.458139767,0.0,1.0
2020-03-30,20.96,21.0,20.67,20.75,689499,37.41763466692,37.4890423666661,36.8999288437613,37.0427442432534,386232.298450884,0.0,1.0
2020-03-31,20.47,20.597,20.15,20.16,2632810,36.5428903450311,36.7696097917248,35.9716287470629,35.9894806719994,1474804.54313128,0.0,1.0
2020-04-01,19.5,19.77,19.44,19.55,4106350,34.8112536261899,35.2932555994756,34.7041420765709,34.9005132508725,2300228.13483963,0.0,1.0
2020-04-02,19.71,19.73,19.31,19.39,1840290,35.1861440498566,35.2218478997296,34.4720670523963,34.6148824518883,1030863.62201566,0.0,1.0
2020-04-03,19.27,19.4,19.16,19.31,2758610,34.4006593526502,34.6327343768248,34.2042881783486,34.4720670523963,1545273.13430417,0.0,1.0
2020-04-06,20.32,20.38,19.94,20.03,881430,36.2751114709835,36.3822230206026,35.5967383233962,35.7574056478248,493745.074066189,0.0,1.0
2020-04-07,20.6,21.36,20.54,21.3,2095930,36.7749653692058,38.1317116643803,36.6678538195867,38.0246001147613,1174063.86563601,0.0,1.0
2020-04-08,20.55,20.62,20.31,20.51,885107,36.6857057445232,36.8106692190788,36.257259546047,36.6142980447772,495804.795924239,0.0,1.0
2020-04-09,20.82,20.96,20.68,20.69,588181,37.1677077178089,37.41763466692,36.9177807686978,36.9356326936343,329477.634536293,0.0,1.0
2020-04-13,20.74,20.74,20.59,20.64,410714,37.0248923183169,37.0248923183169,36.7571134442692,36.8463730689518,230067.066414826,0.0,1.0
2020-04-14,21.085,21.245,21.04,21.07,393373,37.6407837286264,37.9264145276105,37.5604500664121,37.6140058412216,220353.268008394,0.0,1.0
2020-04-15,20.91,20.985,20.79,20.85,1792924,37.3283750422375,37.4622644792613,37.1141519429994,37.2212634926184,1004330.9090626,0.0,1.0
2020-04-16,20.77,20.81,20.6,20.69,2096673,37.0784480931264,37.1498557928724,36.7749653692058,36.9356326936343,1174480.0672516,0.0,1.0
2020-04-17,20.97,21.06,20.782,21.06,663039,37.4354865918565,37.5961539162851,37.0998704030502,37.5961539162851,371410.36742994,0.0,1.0
2020-04-20,20.71,20.97,20.68,20.8,887954,36.9713365435073,37.4354865918565,36.9177807686978,37.1320038679359,497399.581926379,0.0,1.0
2020-04-21,20.48,20.712,20.45,20.63,405360,36.5607422699677,36.9749069284946,36.5071864951581,36.8285211440153,227067.950062364,0.0,1.0
2020-04-22,20.85,20.87,20.7,20.81,457157,37.2212634926184,37.2569673424915,36.9534846185708,37.1498557928724,256082.748289571,0.0,1.0
2020-04-23,20.89,21.19,20.87,20.97,469642,37.2926711923645,37.8282289404597,37.2569673424915,37.4354865918565,263076.391857087,0.0,1.0
2020-04-24,21.01,21.07,20.9,20.97,274929,37.5068942916026,37.6140058412216,37.310523117301,37.4354865918565,154005.240878961,0.0,1.0
2020-04-27,21.3,21.35,21.232,21.28,625925,38.0246001147613,38.1138597394438,37.903207025193,37.9888962648883,350620.452542889,0.0,1.0
2020-04-28,21.64,21.8,21.575,21.78,745855,38.6315655626025,38.9171963615867,38.5155280505152,38.8814925117137,417800.882903506,0.0,1.0
2020-04-29,22.03,22.16,21.98,22.03,476589,39.3277906351263,39.5598656593009,39.2385310104438,39.3277906351263,266967.848954688,0.0,1.0
2020-04-30,21.39,21.52,21.288,21.48,687735,38.1852674391899,38.4173424633644,38.0031778048375,38.3459347636184,385244.169716154,0.0,1.0
2020-05-01,21.03,21.15,20.97,21.09,387567,37.5425981414756,37.7568212407137,37.4354865918565,37.6497096910946,217100.95767175,0.0,1.0
2020-05-04,20.92,20.94,20.7,20.72,246033,37.346226967174,37.381930817047,36.9534846185708,36.9891884684438,137818.751129104,0.0,1.0
2020-05-05,21.12,21.25,21.031,21.16,434661,37.7032654659041,37.9353404900787,37.5443833339692,37.7746731656502,243481.306103359,0.0,1.0
2020-05-06,20.96,21.26,20.95,21.24,501100,37.41763466692,37.9531924150153,37.3997827419835,37.9174885651422,280698.020959767,0.0,1.0
2020-05-07,21.29,21.32,21.16,21.25,392030,38.0067481898248,38.0603039646343,37.7746731656502,37.9353404900787,219600.96818371,0.0,1.0
2020-05-08,21.6,21.63,21.53,21.53,443557,38.5601578628565,38.613713637666,38.435194388301,38.435194388301,248464.522216825,0.0,1.0
2020-05-11,21.84,21.88,21.76,21.77,226978,38.9886040613327,39.0600117610787,38.8457886618406,38.8636405867771,127144.832172033,0.0,1.0
2020-05-12,21.57,21.825,21.55,21.79,723229,38.506602088047,38.9618261739279,38.470898238174,38.8993444366502,405126.619438657,0.0,1.0
2020-05-13,21.63,21.805,21.58,21.78,354529,38.613713637666,38.9261223240549,38.5244540129835,38.8814925117137,198594.269951796,0.0,1.0
2020-05-14,21.36,21.37,21.04,21.13,365500,38.1317116643803,38.1495635893168,37.5604500664121,37.7211173908407,204739.825705038,0.0,1.0
2020-05-15,21.36,21.423,21.25,21.32,232736,38.1317116643803,38.2441787914803,37.9353404900787,38.0603039646343,130370.25465195,0.0,1.0
2020-05-18,21.89,21.95,21.65,21.67,468155,39.0778636860152,39.1849752356343,38.649417487539,38.6851213374121,262243.428462222,0.0,1.0
2020-05-19,21.65,21.86,21.65,21.72,194632,38.649417487539,39.0243079112057,38.649417487539,38.7743809620946,109025.777719899,0.0,1.0
2020-05-20,22.02,22.15,21.93,22.08,337262,39.3099387101898,39.5420137343644,39.1492713857613,39.4170502598089,188921.923657818,0.0,1.0
2020-05-21,21.8,21.93,21.72,21.88,854121,38.9171963615867,39.1492713857613,38.7743809620946,39.0600117610787,478447.564079378,0.0,1.0
2020-05-22,21.81,21.81,21.71,21.75,268323,38.9350482865232,38.9350482865232,38.7565290371581,38.8279367369041,150304.799596862,0.0,1.0
2020-05-26,22.59,22.62,22.49,22.5,416842,40.3274984315708,40.3810542063803,40.1489791822057,40.1668311071422,233499.749457016,0.0,1.0
2020-05-27,22.85,22.87,22.69,22.86,351222,40.79164847992,40.827352329793,40.5060176809358,40.8095004048565,196741.808656019,0.0,1.0
2020-05-28,23.16,23.38,23.14,23.225,1011790,41.3450581529517,41.7378005015549,41.3093543030787,41.461095665039,566768.011628182,0.0,1.0
2020-05-29,22.95,22.96,22.7,22.93,342688,40.970167729285,40.9880196542216,40.5238696058723,40.934463879412,191961.371795371,0.0,1.0
2020-06-01,23.27,23.3,22.98,22.98,239475,41.5414293272533,41.5949851020628,41.0237235040946,41.0237235040946,134145.197703732,0.0,1.0
2020-06-02,23.35,23.48,23.293,23.37,453768,41.6842447267454,41.91631975092,41.5824887546073,41.7199485766184,254184.353571884,0.0,1.0
2020-06-03,23.58,23.61,23.42,23.44,274208,42.094839000285,42.1483947750945,41.8092082013009,41.8449120511739,153601.36286437,0.0,1.0
2020-06-04,23.32,23.5,23.265,23.41,559353,41.6306889519358,41.952023600793,41.532503364785,41.7913562763644,313329.2359168,0.0,1.0
2020-06-05,23.66,23.75,23.575,23.61,19947596,42.2376543997771,42.3983217242057,42.0859130378168,42.1483947750945,11173918.8188085,0.0,1.0
2020-06-08,23.97,24.0,23.65,23.69,15267729,42.7910640728088,42.8446198476183,42.2198024748406,42.2912101745866,8552427.28966281,0.0,1.0
2020-06-09,23.87,23.925,23.69,23.69,21869598,42.6125448234437,42.7107304105945,42.2912101745866,42.2912101745866,12250554.535593,0.0,1.0
2020-06-10,23.87,23.94,23.73,23.88,9471225,42.6125448234437,42.7375082979993,42.3626178743326,42.6303967483803,5305436.26734118,0.0,1.0
2020-06-11,22.85,23.41,22.8,23.29,6204412,40.79164847992,41.7913562763644,40.7023888552374,41.5771331771263,3475486.26944527,0.0,1.0
2020-06-12,23.25,23.37,23.02,23.32,3299684,41.5057254773803,41.7199485766184,41.0951312038406,41.6306889519358,1848363.13828099,0.0,1.0
2020-06-15,23.01,23.03,22.58,22.63,2800932,41.0772792789041,41.1129831287771,40.3096465066343,40.3989061313168,1568980.38164614,0.0,1.0
2020-06-16,23.47,23.57,23.28,23.5,5245058,41.8984678259834,42.0769870753485,41.5592812521898,41.952023600793,2938091.00063698,0.0,1.0
2020-06-17,23.56,23.679,23.51,23.6,1098964,42.059135150412,42.2715730571565,41.9698755257295,42.130542850158,615599.720427118,0.0,1.0
2020-06-18,23.51,23.53,23.39,23.42,2983299,41.9698755257295,42.0055793756025,41.7556524264914,41.8092082013009,1671135.75180852,0.0,1.0
2020-06-19,23.39,23.67,23.362,23.63,674633,41.7556524264914,42.2555063247136,41.7056670366692,42.1840986249676,377904.905156955,0.0,1.0
2020-06-22,23.55,23.55,23.35,23.44,989696,42.0412832254755,42.0412832254755,41.6842447267454,41.8449120511739,554391.755242061,0.0,1.0
2020-06-23,23.6,23.8,23.57,23.76,6209236,42.130542850158,42.4875813488882,42.0769870753485,42.4161736491422,3478188.49904637,0.0,1.0
2020-06-24,23.07,23.34,23.045,23.31,724358,41.1843908285231,41.6663928018088,41.1397610161819,41.6128370269993,405759.044235431,0.0,1.0
2020-06-25,23.35,23.38,23.09,23.14,2587951,41.6842447267454,41.7378005015549,41.2200946783962,41.3093543030787,1449676.16052853,0.0,1.0
2020-06-26,23.17,23.3,23.07,23.29,816628,41.3629100778882,41.5949851020628,41.1843908285231,41.5771331771263,457445.347156919,0.0,1.0
2020-06-29,23.18,23.18,22.96,23.08,562515,41.3807620028247,41.3807620028247,40.9880196542216,41.2022427534596,315100.473478713,0.0,1.0
2020-06-30,22.93,23.06,22.881,22.91,575101,40.934463879412,41.1665389035866,40.8469894472231,40.898760029539,322150.693578094,0.0,1.0
2020-07-01,22.87,22.89,22.76,22.78,332998,40.827352329793,40.863056179666,40.6309811554914,40.6666850053644,186533.38571854,0.0,1.0
2020-07-02,23.02,23.15,22.985,23.04,548253,41.0951312038406,41.3272062280152,41.0326494665628,41.1308350537136,307111.419048603,0.0,1.0
2020-07-06,23.33,23.37,23.23,23.29,793314,41.6485408768723,41.7199485766184,41.4700216275073,41.5771331771263,444385.691078979,0.0,1.0
2020-07-07,23.1,23.24,23.065,23.12,681263,41.2379466033327,41.4878735524438,41.1754648660549,41.2736504532057,381618.790367418,0.0,1.0
2020-07-08,23.05,23.08,22.89,22.94,946697,41.1486869786501,41.2022427534596,40.863056179666,40.9523158043485,530305.277087504,0.0,1.0
2020-07-09,22.93,23.05,22.76,23.01,415933,40.934463879412,41.1486869786501,40.6309811554914,41.0772792789041,232990.560670243,0.0,1.0
2020-07-10,23.22,23.26,23.03,23.04,670302,41.4521697025707,41.5235774023168,41.1129831287771,41.1308350537136,375478.836250995,0.0,1.0
2020-07-13,23.14,23.41,23.095,23.29,389282,41.3093543030787,41.7913562763644,41.2290206408644,41.5771331771263,218061.63838607,0.0,1.0
2020-07-14,23.32,23.33,23.11,23.11,588724,41.6306889519358,41.6485408768723,41.2557985282692,41.2557985282692,329781.803415521,0.0,1.0
2020-07-15,23.62,23.765,23.58,23.67,480060,42.1662467000311,42.4250996116104,42.094839000285,42.2555063247136,268912.177094283,0.0,1.0
2020-07-16,23.38,23.445,23.34,23.42,292076,41.7378005015549,41.8538380136422,41.6663928018088,41.8092082013009,163610.367531121,0.0,1.0
2020-07-17,23.42,23.42,23.3,23.33,536541,41.8092082013009,41.8092082013009,41.5949851020628,41.6485408768723,300550.782007132,0.0,1.0
2020-07-20,23.42,23.43,23.32,23.32,234728,41.8092082013009,41.8270601262374,41.6306889519358,41.6306889519358,131486.100706135,0.0,1.0
2020-07-21,23.42,23.515,23.37,23.37,246759,41.8092082013009,41.9788014881977,41.7199485766184,41.7199485766184,138225.429962105,0.0,1.0
2020-07-22,23.37,23.395,23.29,23.3,205439,41.7199485766184,41.7645783889596,41.5771331771263,41.5949851020628,115079.466629322,0.0,1.0
2020-07-23,23.29,23.43,23.2,23.38,266324,41.5771331771263,41.8270601262374,41.4164658526977,41.7378005015549,149185.032396904,0.0,1.0
2020-07-24,23.27,23.33,23.2,23.21,237676,41.5414293272533,41.6485408768723,41.4164658526977,41.4343177776342,133137.463240139,0.0,1.0
2020-07-27,23.71,23.785,23.68,23.68,240758,42.3269140244596,42.4608034614834,42.2733582496501,42.2733582496501,134863.887707506,0.0,1.0
2020-07-28,23.58,23.65,23.56,23.58,192999,42.094839000285,42.2198024748406,42.059135150412,42.094839000285,108111.030427488,0.0,1.0
2020-07-29,23.6,23.63,23.42,23.43,262198,42.130542850158,42.1840986249676,41.8092082013009,41.8270601262374,146873.797045717,0.0,1.0
2020-07-30,23.2,23.255,22.915,23.02,281080,41.4164658526977,41.5146514398485,40.9076859920073,41.0951312038406,157450.807685834,0.0,1.0
2020-07-31,22.61,22.77,22.51,22.77,332306,40.3632022814438,40.6488330804279,40.1846830320787,40.6488330804279,186145.752450721,0.0,1.0
2020-08-03,23.08,23.08,22.83,22.86,582996,41.2022427534596,41.2022427534596,40.7559446300469,40.8095004048565,326573.185846059,0.0,1.0
2020-08-04,23.35,23.35,23.13,23.13,268657,41.6842447267454,41.6842447267454,41.2915023781422,41.2915023781422,150491.894266589,0.0,1.0
2020-08-05,23.34,23.5,23.315,23.43,379048,41.6663928018088,41.952023600793,41.6217629894676,41.8270601262374,212328.923266329,0.0,1.0
2020-08-06,23.36,23.3676,23.24,23.25,263280,41.7020966516819,41.7156641146336,41.4878735524438,41.5057254773803,147479.894149446,0.0,1.0
2020-08-07,23.38,23.38,23.2334,23.24,919702,41.7378005015549,41.7378005015549,41.4760912819857,41.4878735524438,515183.658496785,0.0,1.0
2020-08-10,23.48,23.48,23.34,23.41,612139,41.91631975092,41.91631975092,41.6663928018088,41.7913562763644,342898.036025325,0.0,1.0
2020-08-11,23.71,23.98,23.67,23.98,329724,42.3269140244596,42.8089159977453,42.2555063247136,42.8089159977453,184699.409824263,0.0,1.0
2020-08-12,24.22,24.28,24.13,24.14,307615,43.2373621962215,43.3444737458406,43.0766948717929,43.0945467967295,172314.750982915,0.0,1.0
2020-08-13,24.16,24.21,24.08,24.13,410288,43.1302506466025,43.219510271285,42.9874352471104,43.0766948717929,229828.436686371,0.0,1.0
2020-08-14,24.15,24.1772,24.07,24.07,428959,43.112398721666,43.1609559574933,42.9695833221739,42.9695833221739,240287.252789624,0.0,1.0
2020-08-17,24.26,24.26,24.15,24.19,349184,43.3087698959676,43.3087698959676,43.112398721666,43.183806421412,195600.19507247,0.0,1.0
2020-08-18,24.34,24.37,24.22,24.29,336491,43.4515852954596,43.5051410702691,43.2373621962215,43.3623256707771,188490.037459135,0.0,1.0
2020-08-19,24.18,24.375,24.17,24.34,309429,43.1659544964755,43.5140670327374,43.148102571539,43.4515852954596,173330.887901735,0.0,1.0
2020-08-20,24.11,24.145,24.01,24.01,237308,43.0409910219199,43.1034727591977,42.8624717725549,42.8624717725549,132931.323005229,0.0,1.0
2020-08-21,24.07,24.07,23.93,24.0,415289,42.9695833221739,42.9695833221739,42.7196563730628,42.8446198476183,232629.815259151,0.0,1.0
2020-08-24,24.33,24.33,24.22,24.31,327915,43.4337333705231,43.4337333705231,43.2373621962215,43.3980295206501,183686.073723851,0.0,1.0
2020-08-25,24.31,24.36,24.21,24.33,372712,43.3980295206501,43.4872891453326,43.219510271285,43.4337333705231,208779.726178321,0.0,1.0
2020-08-26,24.34,24.39,24.27,24.27,237558,43.4515852954596,43.5408449201421,43.3266218209041,43.3266218209041,133071.363925684,0.0,1.0
2020-08-27,24.16,24.31,24.05,24.29,400295,43.1302506466025,43.3980295206501,42.9338794723009,43.3623256707771,224230.721013949,0.0,1.0
2020-08-28,24.26,24.28,24.14,24.28,556527,43.3087698959676,43.3444737458406,43.0945467967295,43.3444737458406,311746.213351977,0.0,1.0
2020-08-31,24.22,24.34,24.165,24.24,518469,43.2373621962215,43.4515852954596,43.1391766090707,43.2730660460945,290427.50394929,0.0,1.0
2020-09-01,24.33,24.33,24.19,24.21,480607,43.4337333705231,43.4337333705231,43.183806421412,43.219510271285,269218.586628239,0.0,1.0
2020-09-02,24.57,24.57,24.38,24.46,564819,43.8621795689993,43.8621795689993,43.5229929952056,43.6658083946977,316391.090601625,0.0,1.0
2020-09-03,24.1,24.43,24.04,24.43,613712,43.0231390969834,43.6122526198882,42.9160275473644,43.6122526198882,343779.173496828,0.0,1.0
2020-09-04,24.28,24.32,23.9,24.29,356611,43.3444737458406,43.4158814455866,42.6661005982533,43.3623256707771,199760.530737344,0.0,1.0
2020-09-08,24.08,24.15,23.92,23.95,535354,42.9874352471104,43.112398721666,42.7018044481263,42.7553602229358,299885.867716813,0.0,1.0
2020-09-09,24.16,24.195,24.08,24.12,292335,43.1302506466025,43.1927323838802,42.9874352471104,43.0588429468564,163755.449924712,0.0,1.0
2020-09-10,24.16,24.385,24.145,24.32,292667,43.1302506466025,43.5319189576739,43.1034727591977,43.4158814455866,163941.424267076,0.0,1.0
2020-09-11,24.5,24.55,24.43,24.5,501713,43.7372160944437,43.8264757191263,43.6122526198882,43.7372160944437,281041.401296722,0.0,1.0
2020-09-14,24.65,24.78,24.65,24.68,282358,44.0049949684913,44.2370699926659,44.0049949684913,44.0585507433009,158166.696871199,0.0,1.0
2020-09-15,24.78,24.79,24.7,24.77,308205,44.2370699926659,44.2549219176025,44.0942545931739,44.2192180677294,172645.247555188,0.0,1.0
2020-09-16,24.85,24.93,24.8,24.8,221063,44.3620334672215,44.5048488667136,44.272773842539,44.272773842539,123831.463994071,0.0,1.0
2020-09-17,24.88,24.88,24.69,24.69,274037,44.415589242031,44.415589242031,44.0764026682374,44.0764026682374,153505.574874779,0.0,1.0
2020-09-18,24.81,24.9,24.725,24.87,689197,44.2906257674755,44.451293091904,44.1388844055152,44.3977373170945,386063.129018974,0.0,1.0
2020-09-21,24.41,24.47,24.165,24.28,312626,43.5765487700152,43.6836603196342,43.1391766090707,43.3444737458406,175121.731192512,0.0,1.0
2020-09-22,24.5,24.5,24.237,24.43,3410297,43.7372160944437,43.7372160944437,43.2677104686136,43.6122526198882,1910324.5236181,0.0,1.0
2020-09-23,24.64,24.77,24.58,24.73,5332646,43.9871430435548,44.2192180677294,43.8800314939358,44.1478103679834,2987154.61720019,0.0,1.0
2020-09-24,24.54,24.63,24.36,24.46,343884,43.8086237941898,43.9692911186183,43.4872891453326,43.6658083946977,192631.327558827,0.0,1.0
2020-09-25,24.58,24.58,24.33,24.35,257727,43.8800314939358,43.8800314939358,43.4337333705231,43.4694372203961,144369.305224302,0.0,1.0
2020-09-28,24.88,24.895,24.77,24.81,305617,44.415589242031,44.4423671294358,44.2192180677294,44.2906257674755,171195.543946639,0.0,1.0
2020-09-29,24.9,25.0,24.86,24.92,639391,44.451293091904,44.6298123412691,44.379885392158,44.4869969417771,358163.616682271,0.0,1.0
2020-09-30,24.67,24.78,24.6,24.62,417865,44.0406988183644,44.2370699926659,43.9157353438088,43.9514391936818,234072.796903518,0.0,1.0
2020-10-01,24.67,24.76,24.6,24.6,1404844,44.0406988183644,44.2013661427929,43.9157353438088,43.9157353438088,786942.587422075,0.0,1.0
2020-10-02,24.55,24.58,24.34,24.34,573646,43.8264757191263,43.8800314939358,43.4515852954596,43.4515852954596,321335.655421046,0.0,1.0
2020-10-05,24.77,24.77,24.66,24.66,331318,44.2192180677294,44.2192180677294,44.0228468934279,44.0228468934279,185592.310733083,0.0,1.0
2020-10-06,24.73,24.86,24.67,24.8,740027,44.1478103679834,44.379885392158,44.0406988183644,44.272773842539,414536.248965861,0.0,1.0
2020-10-07,24.84,24.84,24.77,24.83,351219,44.344181542285,44.344181542285,44.2192180677294,44.3263296173485,196740.128164973,0.0,1.0
2020-10-08,24.84,24.915,24.79,24.87,441906,44.344181542285,44.4780709793088,44.2549219176025,44.3977373170945,247539.691978141,0.0,1.0
2020-10-09,24.8,24.86,24.795,24.82,980409,44.272773842539,44.379885392158,44.2638478800707,44.308477692412,549189.515129003,0.0,1.0
2020-10-12,24.87,24.9403,24.79,24.86,178650,44.3977373170945,44.5232363493982,44.2549219176025,44.379885392158,100073.241757059,0.0,1.0
2020-10-13,24.81,24.85,24.755,24.78,170236,44.2906257674755,44.3620334672215,44.1924401803247,44.2370699926659,95360.0245382294,0.0,1.0
2020-10-14,24.82,24.93,24.82,24.84,494885,44.308477692412,44.5048488667136,44.308477692412,44.344181542285,277216.603677258,0.0,1.0
2020-10-15,24.62,24.65,24.5,24.52,417341,43.9514391936818,44.0049949684913,43.7372160944437,43.7729199443167,233779.271134245,0.0,1.0
2020-10-16,24.6,24.65,24.51,24.51,209223,43.9157353438088,44.0049949684913,43.7550680193802,43.7550680193802,117199.126001328,0.0,1.0
2020-10-19,24.59,24.7465,24.58,24.71,275845,43.8978834188723,44.1772660441286,43.8800314939358,44.1121065181104,154518.350811508,0.0,1.0
2020-10-20,24.61,24.68,24.55,24.55,248855,43.9335872687453,44.0585507433009,43.8264757191263,43.8264757191263,139399.533039199,0.0,1.0
2020-10-21,24.84,24.9,24.78,24.78,1739413,44.344181542285,44.451293091904,44.2370699926659,44.2370699926659,974355.990284754,0.0,1.0
2020-10-22,24.77,24.7791,24.65,24.71,238388,44.2192180677294,44.2354633194217,44.0049949684913,44.1121065181104,133536.299781594,0.0,1.0
2020-10-23,24.75,24.78,24.7,24.75,416636,44.1835142178564,44.2370699926659,44.0942545931739,44.1835142178564,233384.355738562,0.0,1.0
2020-10-26,24.54,24.59,24.47,24.54,327451,43.8086237941898,43.8978834188723,43.6836603196342,43.8086237941898,183426.157775487,0.0,1.0
2020-10-27,24.62,24.645,24.58,24.61,316768,43.9514391936818,43.9960690060231,43.8800314939358,43.9335872687453,177441.929162609,0.0,1.0
2020-10-28,24.29,24.49,24.27,24.45,485881,43.3623256707771,43.7193641695072,43.3266218209041,43.6479564697612,272172.889886155,0.0,1.0
2020-10-29,24.48,24.545,24.4,24.5,869430,43.7015122445707,43.817549756658,43.5586968450787,43.7372160944437,487023.109884354,0.0,1.0
2020-10-30,24.32,24.32,24.1587,24.23,335022,43.4158814455866,43.4158814455866,43.1279298963607,43.255214121158,187667.157010543,0.0,1.0
2020-11-02,24.58,24.61,24.49,24.58,645327,43.8800314939358,43.9335872687453,43.7193641695072,43.8800314939358,361488.748297552,0.0,1.0
2020-11-03,25.13,25.18,24.93,24.93,334900,44.8618873654437,44.9511469901262,44.5048488667136,44.5048488667136,187598.817041361,0.0,1.0
2020-11-04,25.09,25.235,24.86,24.91,493797,44.7904796656977,45.049332577277,44.379885392158,44.4691450168405,276607.145591438,0.0,1.0
2020-11-05,25.67,25.69,25.4806,25.56,360731,45.8258913120151,45.8615951618881,45.4877758537177,45.6295201377135,202068.405106441,0.0,1.0
2020-11-06,25.7,25.78,25.62,25.68,367439,45.8794470868246,46.0222624863167,45.7366316873326,45.8437432369516,205825.983084086,0.0,1.0
2020-11-09,26.46,26.9,26.44,26.84,419784,47.2361933819992,48.0216780792056,47.2004895321262,47.9145665295865,235147.75100893,0.0,1.0
2020-11-10,26.39,26.59,26.24,26.25,370858,47.1112299074437,47.4682684061738,46.8434510333961,46.8613029583326,207741.182712227,0.0,1.0
2020-11-11,26.5,26.59,26.435,26.48,2953580,47.3076010817453,47.4682684061738,47.191563569658,47.2718972318722,1654488.24734853,0.0,1.0
2020-11-12,26.1,26.31,26.071,26.12,621756,46.593524084285,46.9684145079516,46.5417535019691,46.629227934158,348285.130153383,0.0,1.0
2020-11-13,26.5,26.54,26.13,26.13,321810,47.3076010817453,47.3790087814913,46.6470798590945,46.6470798590945,180266.274446343,0.0,1.0
2020-11-16,26.845,26.87,26.6793,26.87,522606,47.9234924920548,47.968122304396,47.6276860958568,47.968122304396,292744.901100977,0.0,1.0
2020-11-17,26.75,26.83,26.65,26.65,579600,47.7538992051579,47.89671460465,47.5753799557929,47.5753799557929,324670.8699826,0.0,1.0
2020-11-18,26.55,26.815,26.545,26.71,552045,47.3968607064278,47.8699367172453,47.3879347439595,47.6824915054119,309235.559730062,0.0,1.0
2020-11-19,26.74,26.75,26.55,26.55,532185,47.7360472802214,47.7538992051579,47.3968607064278,47.3968607064278,298110.709009127,0.0,1.0
2020-11-20,27.05,27.06,26.85,26.85,730792,48.2894569532532,48.3073088781897,47.932418454523,47.932418454523,409363.137364258,0.0,1.0
2020-11-23,27.04,27.29,27.03,27.2,406070,48.2716050283167,48.7179031517294,48.2537531033802,48.5572358273008,227465.666276456,0.0,1.0
2020-11-24,27.47,27.51,27.33,27.37,931022,49.0392378005865,49.1106455003325,48.7893108514754,48.8607185512214,521524.711374982,0.0,1.0
2020-11-25,27.24,27.34,27.07,27.18,270263,48.6286435270468,48.8071627764119,48.3251608031262,48.5215319774278,151391.517139592,0.0,1.0
2020-11-27,27.67,27.74,27.53,27.55,170498,49.3962762993167,49.5212397738722,49.1463493502055,49.1820532000786,95506.7874228661,0.0,1.0
2020-11-30,26.87,27.29,26.855,27.23,1148161,47.968122304396,48.7179031517294,47.9413444169913,48.6107916021103,643158.093081594,0.0,1.0
2020-12-01,27.43,27.515,27.36,27.4,325666,48.9678301008405,49.1195714628008,48.8428666262849,48.9142743260309,182426.265603439,0.0,1.0
2020-12-02,27.39,27.445,27.29,27.29,366505,48.8964224010944,48.9946079882452,48.7179031517294,48.7179031517294,205302.790205267,0.0,1.0
2020-12-03,27.46,27.57,27.415,27.46,328015,49.02138587565,49.2177570499516,48.9410522134357,49.02138587565,183742.090092033,0.0,1.0
2020-12-04,27.61,27.61,27.49,27.5,541517,49.2891647496976,49.2891647496976,49.0749416504595,49.092793575396,303338.156487866,0.0,1.0
2020-12-07,27.19,27.31,27.1,27.24,419054,48.5393839023643,48.7536070016024,48.3787165779357,48.6286435270468,234738.831521201,0.0,1.0
2020-12-08,27.25,27.255,27.08,27.08,356872,48.6464954519833,48.6554214144516,48.3430127280627,48.3430127280627,199906.733458299,0.0,1.0
2020-12-09,27.42,27.48,27.21,27.46,542064,48.949978175904,49.057089725523,48.5750877522373,49.02138587565,303644.566021821,0.0,1.0
2020-12-10,27.49,27.49,27.27,27.27,953449,49.0749416504595,49.0749416504595,48.6821993018563,48.6821993018563,534087.502267149,0.0,1.0
2020-12-11,27.52,27.5267,27.42,27.47,260159,49.128497425269,49.1404582149765,48.949978175904,49.0392378005865,145731.623298487,0.0,1.0
2020-12-14,27.6,27.81,27.585,27.75,377453,49.2713128247611,49.6462032484278,49.2445349373563,49.5390916988087,211435.462193827,0.0,1.0
2020-12-15,27.85,27.85,27.66,27.68,341851,49.7176109481738,49.7176109481738,49.3784243743801,49.4141282242532,191492.514793688,0.0,1.0
2020-12-16,27.82,27.83,27.69,27.74,457484,49.6640551733643,49.6819070983008,49.4319801491897,49.5212397738722,256265.921813526,0.0,1.0
2020-12-17,27.97,28.01,27.92,27.96,684119,49.9318340474119,50.0032417471579,49.8425744227293,49.9139821224754,383218.617842695,0.0,1.0
2020-12-18,27.87,27.98,27.815,27.95,357056,49.7533147980468,49.9496859723484,49.655129210896,49.8961301975389,200009.803575754,0.0,1.0
2020-12-21,27.54,27.61,27.3,27.36,613002,49.1642012751421,49.2891647496976,48.7357550766659,48.8428666262849,343381.457282735,0.0,1.0
2020-12-22,27.26,27.28,27.1,27.2,571462,49.2257547123231,49.2618704531245,48.9368287859118,49.1174074899189,316461.458255717,0.31448,1.0
2020-12-23,27.32,27.4,27.28,27.28,504495,49.3341019347274,49.478564897933,49.2618704531245,49.2618704531245,279376.797377109,0.0,1.0
2020-12-24,27.28,27.28,27.23,27.23,313251,49.2618704531245,49.2618704531245,49.171581101121,49.171581101121,173470.621423755,0.0,1.0
2020-12-28,27.54,27.565,27.49,27.49,430345,49.7313750835429,49.7765197595446,49.6410857315394,49.6410857315394,238314.36955223,0.0,1.0
2020-12-29,27.9,28.01,27.87,28.01,447600,50.3814584179683,50.580094992376,50.3272848067662,50.580094992376,247869.75987075,0.0,1.0
2020-12-30,27.92,28.09,27.88,28.02,683930,50.4175741587697,50.7245579555817,50.3453426771669,50.5981528627767,378743.44251207,0.0,1.0
2020-12-31,28.0,28.02,27.89,28.0,409002,50.5620371219753,50.5981528627767,50.3634005475676,50.5620371219753,226495.146395569,0.0,1.0
2021-01-04,27.63,27.99,27.58,27.94,556776,49.8938959171492,50.5439792515746,49.8036065651457,50.4536898995711,308328.71631322,0.0,1.0
2021-01-05,27.85,27.95,27.71,27.71,622334,50.2911690659648,50.4717477699718,50.0383588803549,50.0383588803549,344633.10799688,0.0,1.0
2021-01-06,28.24,28.3,27.83,27.83,1290661,50.9954260115923,51.1037732339965,50.2550533251633,50.2550533251633,714735.996748308,0.0,1.0
2021-01-07,28.2,28.21,28.0608,28.1,842571,50.9231945299894,50.9412524003902,50.6718289740116,50.7426158259824,466594.887051069,0.0,1.0
2021-01-08,28.685,28.69,28.3744,28.58,632383,51.7990012444237,51.808030179624,51.2381237897778,51.6093936052162,350197.994540538,0.0,1.0
2021-01-11,28.4,28.525,28.3,28.33,569357,51.2843519380036,51.5100753180124,51.1037732339965,51.1579468451986,315295.761552124,0.0,1.0
2021-01-12,28.57,28.58,28.34,28.41,485876,51.5913357348156,51.6093936052162,51.1760047155993,51.3024098084043,269066.057745667,0.0,1.0
2021-01-13,28.63,28.7,28.56,28.57,1019340,51.6996829572198,51.8260880500247,51.5732778644148,51.5913357348156,564485.167619863,0.0,1.0
2021-01-14,28.93,29.02,28.81,28.81,550398,52.2414190692409,52.4039399028473,52.0247246244325,52.0247246244325,304796.738367608,0.0,1.0
2021-01-15,28.44,28.515,28.27,28.44,492616,51.3565834196064,51.4920174476117,51.0495996227944,51.3565834196064,272798.502297787,0.0,1.0
2021-01-19,28.56,28.6,28.44,28.52,487467,51.5732778644148,51.6455093460177,51.3565834196064,51.501046382812,269947.114019024,0.0,1.0
2021-01-20,28.73,28.75,28.48,28.49,579808,51.8802616612268,51.9163774020282,51.4288149012092,51.4468727716099,321083.265708535,0.0,1.0
2021-01-21,28.66,28.67,28.42,28.67,1253733,51.7538565684219,51.7719144388226,51.320467678805,51.7719144388226,694286.187783815,0.0,1.0
2021-01-22,28.65,28.695,28.475,28.5,3039958,51.7357986980212,51.8170591148244,51.4197859660088,51.4649306420106,1683453.2159901,0.0,1.0
2021-01-25,28.78,28.78,28.38,28.47,17257913,51.9705510132304,51.9705510132304,51.2482361972021,51.4107570308085,9557003.46555027,0.0,1.0
2021-01-26,28.8,28.81,28.67,28.67,10908693,52.0066667540318,52.0247246244325,51.7719144388226,51.7719144388226,6040963.16893149,0.0,1.0
2021-01-27,28.14,28.43,28.09,28.43,8211482,50.8148473075852,51.3385255492057,50.7245579555817,51.3385255492057,4547314.72636951,0.0,1.0
2021-01-28,28.36,28.479,28.07,28.07,6231459,51.2121204564007,51.4270091141691,50.6884422147803,50.6884422147803,3450827.18046119,0.0,1.0
2021-01-29,27.75,28.01,27.59,27.88,4970395,50.1105903619577,50.580094992376,49.8216644355464,50.3453426771669,2752481.267008,0.0,1.0
2021-02-01,28.02,28.04,27.85,28.01,5184838,50.5981528627767,50.6342686035782,50.2911690659648,50.580094992376,2871234.47280774,0.0,1.0
2021-02-02,28.24,28.285,28.07,28.07,2143286,50.9954260115923,51.0766864283954,50.6884422147803,50.6884422147803,1186898.53921881,0.0,1.0
2021-02-03,28.44,28.48,28.355,28.38,2032074,51.3565834196064,51.4288149012092,51.2030915212004,51.2482361972021,1125312.09655852,0.0,1.0
2021-02-04,28.48,28.48,28.29,28.32,1210308,51.4288149012092,51.4288149012092,51.0857153635958,51.1398889747979,670238.501630135,0.0,1.0
2021-02-05,28.72,28.73,28.61,28.68,1006917,51.8622037908261,51.8802616612268,51.6635672164184,51.7899723092233,557605.618855622,0.0,1.0
2021-02-08,29.24,29.27,29.17,29.25,844327,52.8012130516628,52.8553866628649,52.6748079588579,52.8192709220635,467567.316225181,0.0,1.0
2021-02-09,29.41,29.425,29.28,29.37,725147,53.1081968484748,53.1352836540759,52.8734445332656,53.035965366872,401568.393121079,0.0,1.0
2021-02-10,29.35,29.47,29.2,29.44,1400866,52.9998496260706,53.216544070879,52.72898157006,53.1623704596769,775764.787826404,0.0,1.0
2021-02-11,29.48,29.495,29.36,29.43,423716,53.2346019412797,53.2616887468808,53.0179074964713,53.1443125892762,234643.394042437,0.0,1.0
2021-02-12,29.69,29.69,29.45,29.45,612682,53.6138172196946,53.6138172196946,53.1804283300776,53.1804283300776,339288.070190194,0.0,1.0
2021-02-16,29.8,29.955,29.76,29.89,622038,53.8124537941023,54.0923507853133,53.7402223124995,53.9749746277087,344469.190550675,0.0,1.0
2021-02-17,29.76,29.805,29.59,29.65,624938,53.7402223124995,53.8214827293027,53.4332385156875,53.5415857380917,346075.138503367,0.0,1.0
2021-02-18,29.4,29.41,29.18,29.3,859872,53.0901389780741,53.1081968484748,52.6928658292586,52.909560274067,476175.751026769,0.0,1.0
2021-02-19,29.58,29.615,29.47,29.5,569973,53.4151806452868,53.4783831916893,53.216544070879,53.2707176820812,315636.887048283,0.0,1.0
2021-02-22,29.53,29.655,29.38,29.38,592310,53.3248912932833,53.5506146732921,53.0540232372727,53.0540232372727,328006.562710108,0.0,1.0
2021-02-23,29.45,29.505,29.15,29.34,826501,53.1804283300776,53.2797466172815,52.6386922180565,52.9817917556699,457695.720292527,0.0,1.0
2021-02-24,29.22,29.275,28.93,28.94,719177,52.7650973108614,52.8644155980653,52.2414190692409,52.2594769396417,398262.355439157,0.0,1.0
2021-02-25,28.72,29.2301,28.62,29.2,1221779,51.8622037908261,52.7833357599661,51.6816250868191,52.72898157006,676590.856445768,0.0,1.0
2021-02-26,28.31,28.5,28.2,28.49,672913,51.1218311043972,51.4649306420106,50.9231945299894,51.4468727716099,372642.501617306,0.0,1.0
2021-03-01,28.8,28.8007,28.55,28.55,1152547,52.0066667540318,52.0079308049598,51.5552199940141,51.5552199940141,638251.894838592,0.0,1.0
2021-03-02,28.5,28.6199,28.43,28.57,731167,51.4649306420106,51.6814445081151,51.3385255492057,51.5913357348156,404902.119560807,0.0,1.0
2021-03-03,28.35,28.54,28.325,28.44,704321,51.194062586,51.5371621236134,51.1489179099983,51.3565834196064,390035.471720123,0.0,1.0
2021-03-04,28.08,28.385,27.9,28.23,898364,50.706500085181,51.2572651324025,50.3814584179683,50.9773681411916,497491.664335404,0.0,1.0
2021-03-05,28.31,28.32,27.85,28.25,494860,51.1218311043972,51.1398889747979,50.2911690659648,51.013483881993,274041.173748078,0.0,1.0
2021-03-08,28.0,28.195,27.96,28.03,743276,50.5620371219753,50.9141655947891,50.4898056403725,50.6162107331775,411607.782926032,0.0,1.0
2021-03-09,28.28,28.4,28.125,28.17,621278,51.0676574931951,51.2843519380036,50.7877605019842,50.8690209187873,344048.321432038,0.0,1.0
2021-03-10,28.41,28.47,28.285,28.35,698345,51.3024098084043,51.4107570308085,51.0766864283954,51.194062586,386726.111387263,0.0,1.0
2021-03-11,28.29,28.39,28.215,28.29,517094,51.0857153635958,51.2662940676028,50.9502813355905,51.0857153635958,286353.810568824,0.0,1.0
2021-03-12,28.65,28.65,28.44,28.44,667655,51.7357986980212,51.7357986980212,51.3565834196064,51.3565834196064,369730.751846528,0.0,1.0
2021-03-15,28.81,28.82,28.595,28.7,2030602,52.0247246244325,52.0427824948332,51.6364804108173,51.8260880500247,1124496.93952874,0.0,1.0
2021-03-16,28.91,28.99,28.8619,28.93,457414,52.2053033284395,52.3497662916452,52.1184449718121,52.2414190692409,253304.509252725,0.0,1.0
2021-03-17,29.11,29.12,28.82,28.88,538466,52.5664607364536,52.5845186068544,52.0427824948332,52.1511297172374,298189.093205013,0.0,1.0
2021-03-18,29.2,29.43,29.155,29.17,806371,52.72898157006,53.1443125892762,52.6477211532568,52.6748079588579,446548.226400217,0.0,1.0
2021-03-19,29.39,29.41,29.05,29.35,724980,53.0720811076734,53.1081968484748,52.4581135140494,52.9998496260706,401475.912670011,0.0,1.0
2021-03-22,29.21,29.3,29.07,29.14,640823,52.7470394404607,52.909560274067,52.4942292548508,52.6206343476558,354871.856858029,0.0,1.0
2021-03-23,28.75,28.915,28.67,28.86,800301,51.9163774020282,52.2143322636399,51.7719144388226,52.115013976436,443186.811202685,0.0,1.0
2021-03-24,28.44,28.59,28.35,28.36,1046828,51.3565834196064,51.627451475617,51.194062586,51.2121204564007,579707.339110764,0.0,1.0
2021-03-25,28.77,28.78,28.41,28.45,880639,51.9524931428297,51.9705510132304,51.3024098084043,51.3746412900071,487675.999693516,0.0,1.0
2021-03-26,29.15,29.15,28.8,28.8,553243,52.6386922180565,52.6386922180565,52.0066667540318,52.0066667540318,306372.228686715,0.0,1.0
2021-03-29,28.97,29.015,28.8,28.86,893297,52.3136505508438,52.3949109676469,52.0066667540318,52.115013976436,494685.685619441,0.0,1.0
2021-03-30,28.77,28.82,28.64,28.71,715578,51.9524931428297,52.0427824948332,51.7177408276205,51.8441459204254,396269.31865235,0.0,1.0
2021-03-31,28.48,28.64,28.37,28.37,1022407,51.4288149012092,51.7177408276205,51.2301783268014,51.2301783268014,566183.596023625,0.0,1.0
2021-04-01,28.71,28.75,28.47,28.48,645841,51.8441459204254,51.9163774020282,51.4107570308085,51.4288149012092,357650.700591344,0.0,1.0
2021-04-05,29.07,29.07,28.82,28.87,759240,52.4942292548508,52.4942292548508,52.0427824948332,52.1330718468367,420448.249518027,0.0,1.0
2021-04-06,28.61,28.66,28.525,28.59,1376133,51.6635672164184,51.7538565684219,51.5100753180124,51.627451475617,762068.266890561,0.0,1.0
2021-04-07,28.71,28.71,28.56,28.56,1313189,51.8441459204254,51.8441459204254,51.5732778644148,51.5732778644148,727211.443464949,0.0,1.0
2021-04-08,28.73,28.745,28.675,28.74,622741,51.8802616612268,51.9073484668279,51.780943374023,51.8983195316275,344858.494485414,0.0,1.0
2021-04-09,28.93,28.93,28.75,28.75,391599,52.2414190692409,52.2414190692409,51.9163774020282,51.9163774020282,216857.797353946,0.0,1.0
2021-04-12,57.49,57.62,57.34,57.62,336346,51.9073484668279,52.0247246244325,51.7719144388226,52.0247246244325,372520.117307808,0.0,0.5
2021-04-13,57.9,57.9,57.51,57.53,436220,52.2775348100424,52.2775348100424,51.9254063372286,51.9434642076293,483135.597188645,0.0,1.0
2021-04-14,57.68,57.94,57.57,57.57,400401,52.0788982356346,52.3136505508438,51.9795799484307,51.9795799484307,443464.252555891,0.0,1.0
2021-04-15,58.08,58.08,57.93,57.97,400996,52.4400556436487,52.4400556436487,52.3046216156434,52.3407373564448,444123.244991651,0.0,1.0
2021-04-16,58.1,58.1,57.945,58.04,338685,52.4581135140494,52.4581135140494,52.3181650184439,52.4039399028473,375110.677488048,0.0,1.0
2021-04-19,57.53,57.92,57.29,57.92,2851740,51.9434642076293,52.2955926804431,51.7267697628208,52.2955926804431,3158445.5273182,0.0,1.0
2021-04-20,56.25,56.55,56.04,56.44,586957,50.7877605019842,51.0586285579947,50.5981528627767,50.9593102707909,650084.408598999,0.0,1.0
2021-04-21,56.76,56.76,56.04,56.04,367557,51.2482361972021,51.2482361972021,50.5981528627767,50.5981528627767,407087.870101937,0.0,1.0
2021-04-22,56.86,57.25,56.725,57.25,638047,51.3385255492057,51.6906540220194,51.2166349240009,51.6906540220194,706669.154049386,0.0,1.0
2021-04-23,57.37,57.51,56.9943,57.09,341719,51.7990012444237,51.9254063372286,51.4597841489464,51.5461910588138,378470.985135268,0.0,1.0
2021-04-26,57.16,57.3,57.02,57.15,574688,51.6093936052162,51.7357986980212,51.4829885124113,51.6003646700159,636495.873818597,0.0,1.0
2021-04-27,56.47,56.57,56.37,56.43,318574,50.9863970763919,51.0766864283954,50.8961077243884,50.9502813355905,352836.733159359,0.0,1.0
2021-04-28,56.46,56.59,56.32,56.34,407207,50.9773681411916,51.0947442987962,50.8509630483866,50.8690209187873,451002.239980736,0.0,1.0
2021-04-29,56.49,56.56,56.145,56.52,281401,51.0044549467926,51.0676574931951,50.6929566823805,51.0315417523937,311665.765403883,0.0,1.0
2021-04-30,56.0,56.29,55.78,56.23,346207,50.5620371219753,50.8238762427856,50.3634005475676,50.7697026315834,383441.67093643,0.0,1.0
2021-05-03,56.7,56.7,56.29,56.36,279836,51.194062586,51.194062586,50.8238762427856,50.887078789188,309932.449165288,0.0,1.0
2021-05-04,55.95,56.29,55.66,56.12,312645,50.5168924459736,50.8238762427856,50.2550533251633,50.6703843443796,346270.067358314,0.0,1.0
2021-05-05,56.65,56.82,56.3,56.34,593400,51.1489179099983,51.3024098084043,50.8329051779859,50.8690209187873,657220.355260515,0.0,1.0
2021-05-06,57.11,57.11,56.52,56.63,466658,51.5642489292145,51.5642489292145,51.0315417523937,51.1308600395976,516847.213591442,0.0,1.0
2021-05-07,57.41,57.42,56.97,57.02,317255,51.8351169852251,51.8441459204254,51.4378438364095,51.4829885124113,351375.874297564,0.0,1.0
2021-05-10,57.28,57.83,57.24,57.83,270534,51.7177408276205,52.2143322636399,51.6816250868191,52.2143322636399,299630.016161187,0.0,1.0
2021-05-11,56.37,56.4,55.79,55.94,674971,50.8961077243884,50.9231945299894,50.3724294827679,50.5078635107732,747564.341777124,0.0,1.0
2021-05-12,54.39,55.42,54.205,55.26,1984680,49.1083785547185,50.0383588803549,48.941343253512,49.8938959171492,2198132.95362056,0.0,1.0
2021-05-13,54.85,54.93,54.34,54.34,732905,49.5237095739348,49.5959410555376,49.0632338787168,49.0632338787168,811729.161564219,0.0,1.0
2021-05-14,55.69,55.72,55.4,55.44,1312107,50.2821401307644,50.3092269363655,50.0203010099542,50.0564167507556,1453224.5174921,0.0,1.0
2021-05-17,55.28,55.305,55.05,55.15,794974,49.9119537875499,49.9345261255508,49.7042882779418,49.7945776299454,880473.701892271,0.0,1.0
2021-05-18,55.95,56.32,55.92,56.21,602614,50.5168924459736,50.8509630483866,50.4898056403725,50.7516447611827,667425.323837142,0.0,1.0
2021-05-19,55.71,55.87,55.3802,55.52,389426,50.3001980011651,50.4446609643707,50.0024237182575,50.1286482323584,431308.887879477,0.0,1.0
2021-05-20,56.18,56.35,55.895,55.97,556767,50.7245579555817,50.8780498539877,50.4672333023716,50.5349503163743,616647.464673629,0.0,1.0
2021-05-21,56.46,56.525,56.16,56.46,501781,50.9773681411916,51.0360562199939,50.706500085181,50.9773681411916,555747.703206903,0.0,1.0
2021-05-24,56.75,56.8,56.55,56.59,579701,51.2392072620018,51.2843519380036,51.0586285579947,51.0947442987962,642048.023533664,0.0,1.0
2021-05-25,56.62,56.81,56.4502,56.74,327394,51.1218311043972,51.2933808732039,50.9685197846952,51.2301783268014,362605.326912978,0.0,1.0
2021-05-26,56.75,56.82,56.65,56.72,331848,51.2392072620018,51.3024098084043,51.1489179099983,51.2121204564007,367538.356003525,0.0,1.0
2021-05-27,56.75,56.86,56.5715,56.73,390531,51.2392072620018,51.3385255492057,51.0780407686755,51.2211493916011,432532.73097446,0.0,1.0
2021-05-28,57.04,57.29,57.04,57.09,318031,51.501046382812,51.7267697628208,51.501046382812,51.5461910588138,352235.333339833,0.0,1.0
2021-06-01,56.72,56.96,56.645,56.96,363306,51.2121204564007,51.4288149012092,51.1444034423981,51.4288149012092,402379.673724767,0.0,1.0
2021-06-02,57.22,57.35,57.115,57.25,536064,51.6635672164184,51.780943374023,51.5687633968147,51.6906540220194,593717.850560116,0.0,1.0
2021-06-03,57.21,57.32,57.02,57.14,815691,51.654538281218,51.7538565684219,51.4829885124113,51.5913357348156,903418.821710154,0.0,1.0
2021-06-04,57.91,58.02,57.67,57.71,374115,52.2865637452427,52.3858820324466,52.0698693004342,52.1059850412357,414351.185049356,0.0,1.0
2021-06-07,58.1,58.12,57.82,58.04,304263,52.4581135140494,52.4761713844501,52.2053033284395,52.4039399028473,336986.58064144,0.0,1.0
2021-06-08,57.87,58.04,57.79,58.02,287593,52.2504480044413,52.4039399028473,52.1782165228385,52.3858820324466,318523.716937036,0.0,1.0
2021-06-09,57.51,57.71,57.445,57.69,266021,51.9254063372286,52.1059850412357,51.8667182584263,52.0879271708349,294631.64160222,0.0,1.0
2021-06-10,57.71,57.86,57.62,57.74,391107,52.1059850412357,52.2414190692409,52.0247246244325,52.1330718468367,433170.679954288,0.0,1.0
2021-06-11,57.82,57.83,57.57,57.7,243512,52.2053033284395,52.2143322636399,51.9795799484307,52.0969561060353,269701.791624871,0.0,1.0
2021-06-14,57.7,57.71,57.5,57.66,304962,52.0969561060353,52.1059850412357,51.9163774020282,52.0608403652339,337760.758309669,0.0,1.0
2021-06-15,57.99,57.99,57.81,57.96,662725,52.3587952268455,52.3587952268455,52.1962743932392,52.3317084212445,734001.280653902,0.0,1.0
2021-06-16,57.84,58.12,57.62,58.06,1163568,52.2233611988402,52.4761713844501,52.0247246244325,52.421997773248,1288710.10166796,0.0,1.0
2021-06-17,57.64,57.695,57.43,57.56,1912162,52.0427824948332,52.0924416384351,51.8531748556258,51.9705510132304,2117815.62008031,0.0,1.0
2021-06-18,56.26,56.48,56.205,56.37,2141402,50.7967894371845,50.9954260115923,50.7471302935826,50.8961077243884,2371710.45364944,0.0,1.0
2021-06-21,56.95,56.95,56.22,56.27,212805,51.4197859660088,51.4197859660088,50.7606736963831,50.8058183723849,235692.244188093,0.0,1.0
2021-06-22,57.01,57.135,56.785,56.95,418945,51.473959577211,51.5868212672154,51.270808535203,51.4197859660088,464002.66554536,0.0,1.0
2021-06-23,56.51,56.65,56.37,56.53,446216,51.0225128171933,51.1489179099983,50.8961077243884,51.040570687594,494206.670109414,0.0,1.0
2021-06-24,56.99,57.01,56.795,56.825,1575224,51.4559017068103,51.473959577211,51.2798374704034,51.3069242760044,1744639.83298768,0.0,1.0
2021-06-25,57.27,57.27,57.07,57.27,373504,51.7087118924201,51.7087118924201,51.5281331884131,51.7087118924201,413674.471808601,0.0,1.0
2021-06-28,57.08,57.12,56.96,57.12,446027,51.5371621236134,51.5732778644148,51.4288149012092,51.5732778644148,493997.343100408,0.0,1.0
2021-06-29,57.07,57.22,56.98,57.18,246525,51.5281331884131,51.6635672164184,51.4468727716099,51.627451475617,273038.840715535,0.0,1.0
2021-06-30,56.49,56.61,56.225,56.4,1044204,51.0044549467926,51.1128021691969,50.7651881639833,50.9231945299894,1156508.46620231,0.0,1.0
2021-07-01,56.5,56.5,56.17,56.23,287988,51.013483881993,51.013483881993,50.7155290203813,50.7697026315834,318961.199310356,0.0,1.0
2021-07-02,56.83,56.83,56.535,56.675,222520,51.3114387436046,51.3114387436046,51.0450851551942,51.1714902479991,246452.095471132,0.0,1.0
2021-07-06,56.61,56.87,56.33,56.81,393595,51.1128021691969,51.347554484406,50.859991983587,51.2933808732039,435926.265131045,0.0,1.0
2021-07-07,56.63,56.73,56.38,56.62,293149,51.1308600395976,51.2211493916011,50.9051366595887,51.1218311043972,324677.266471629,0.0,1.0
2021-07-08,55.78,55.9,55.49,55.62,329100,50.3634005475676,50.4717477699718,50.1015614267573,50.2189375843619,364494.807745594,0.0,1.0
2021-07-09,57.25,57.26,56.86,56.93,315546,51.6906540220194,51.6996829572198,51.3385255492057,51.4017280956081,349483.070814012,0.0,1.0
2021-07-12,57.42,57.42,57.11,57.14,1327997,51.8441459204254,51.8441459204254,51.5642489292145,51.5913357348156,1470823.49195298,0.0,1.0
2021-07-13,57.19,57.43,56.994,57.34,1782350,51.6364804108173,51.8531748556258,51.4595132808904,51.7719144388226,1974042.29895278,0.0,1.0
2021-07-14,57.51,57.64,57.4,57.5,499891,51.9254063372286,52.0427824948332,51.8260880500247,51.9163774020282,553654.433116843,0.0,1.0
2021-07-15,56.81,56.93,56.64,56.79,686345,51.2933808732039,51.4017280956081,51.1398889747979,51.2753230028032,760161.619028107,0.0,1.0
2021-07-16,56.26,56.62,56.13,56.59,393441,50.7967894371845,51.1218311043972,50.6794132795799,51.0947442987962,435755.702382967,0.0,1.0
2021-07-19,55.46,55.86,55.03,55.75,557358,50.0744746211563,50.4356320291704,49.6862304075411,50.3363137419665,617302.02690814,0.0,1.0
2021-07-20,56.09,56.21,55.59,55.655,392182,50.6432975387785,50.7516447611827,50.1918507787609,50.2505388575632,434361.296539905,0.0,1.0
2021-07-21,56.54,56.54,56.0,56.01,266917,51.0495996227944,51.0495996227944,50.5620371219753,50.5710660571757,295624.006681953,0.0,1.0
2021-07-22,56.5,56.64,56.4,56.61,149199,51.013483881993,51.1398889747979,50.9231945299894,51.1128021691969,165245.399030188,0.0,1.0
2021-07-23,56.83,56.83,56.56,56.59,362214,51.3114387436046,51.3114387436046,51.0676574931951,51.0947442987962,401170.228783843,0.0,1.0
2021-07-26,56.6,56.6,56.24,56.34,491212,51.1037732339965,51.1037732339965,50.7787315667838,50.8690209187873,544042.003957244,0.0,1.0
2021-07-27,56.31,56.41,55.94,56.3,241019,50.8419341131863,50.9322234651898,50.5078635107732,50.8329051779859,266940.668696552,0.0,1.0
2021-07-28,56.6,56.715,56.34,56.435,458211,51.1037732339965,51.2076059888006,50.8690209187873,50.9547958031907,507491.736104274,0.0,1.0
2021-07-29,56.76,56.92,56.72,56.76,584630,51.2482361972021,51.3926991604078,51.2121204564007,51.2482361972021,647507.139022507,0.0,1.0
2021-07-30,56.19,56.42,56.08,56.145,310908,50.733586890782,50.9412524003902,50.6342686035782,50.6929566823805,344346.25246602,0.0,1.0
2021-08-02,56.69,57.05,56.57,57.01,481688,51.1850336507997,51.5100753180124,51.0766864283954,51.473959577211,533493.694783834,0.0,1.0
2021-08-03,57.16,57.16,56.58,56.89,651489,51.6093936052162,51.6093936052162,51.0857153635958,51.3656123548067,721556.845346003,0.0,1.0
2021-08-04,56.52,56.82,56.47,56.82,249777,51.0315417523937,51.3024098084043,50.9863970763919,51.3024098084043,276640.594330815,0.0,1.0
2021-08-05,56.87,56.9,56.775,56.82,219757,51.347554484406,51.3746412900071,51.2617796000027,51.3024098084043,243391.933958519,0.0,1.0
2021-08-06,56.74,56.82,56.61,56.72,376700,51.2301783268014,51.3024098084043,51.1128021691969,51.2121204564007,417214.202606398,0.0,1.0
2021-08-09,56.72,56.7869,56.53,56.58,221935,51.2121204564007,51.2725240328911,51.040570687594,51.0857153635958,245804.178538494,0.0,1.0
2021-08-10,56.77,56.77,56.53,56.53,324771,51.2572651324025,51.2572651324025,51.040570687594,51.040570687594,359700.222444073,0.0,1.0
2021-08-11,57.49,57.5,57.3,57.46,237975,51.9073484668279,51.9163774020282,51.7357986980212,51.8802616612268,263569.28554621,0.0,1.0
2021-08-12,57.33,57.33,56.96,57.17,190892,51.7628855036223,51.7628855036223,51.4288149012092,51.6184225404166,211422.494196815,0.0,1.0
2021-08-13,57.5,57.5,57.3,57.39,237157,51.9163774020282,51.9163774020282,51.7357986980212,51.8170591148244,262663.309390829,0.0,1.0
2021-08-16,57.08,57.08,56.7,56.85,226336,51.5371621236134,51.5371621236134,51.194062586,51.3294966140053,250678.507462494,0.0,1.0
2021-08-17,56.62,56.64,56.315,56.35,334804,51.1218311043972,51.1398889747979,50.8464485807864,50.8780498539877,370812.274726393,0.0,1.0
2021-08-18,56.29,56.655,56.28,56.53,277040,50.8238762427856,51.1534323775984,50.8148473075852,51.040570687594,306835.738492371,0.0,1.0
2021-08-19,55.81,55.87,55.54,55.66,412138,50.3904873531686,50.4446609643707,50.1467061027591,50.2550533251633,456463.570570203,0.0,1.0
2021-08-20,55.8,55.83,55.38,55.43,303389,50.3814584179683,50.4085452235693,50.0022431395535,50.0473878155552,336018.581668575,0.0,1.0
2021-08-23,56.48,56.595,56.33,56.33,222036,50.9954260115923,51.0992587663963,50.859991983587,50.859991983587,245916.041120026,0.0,1.0
2021-08-24,57.01,57.16,56.83,56.87,237175,51.473959577211,51.6093936052162,51.3114387436046,51.347554484406,262683.245296449,0.0,1.0
2021-08-25,56.87,56.92,56.68,56.68,195245,51.347554484406,51.3926991604078,51.1760047155993,51.1760047155993,216243.66070583,0.0,1.0
2021-08-26,56.65,56.775,56.53,56.73,290337,51.1489179099983,51.2617796000027,51.040570687594,51.2211493916011,321562.834993718,0.0,1.0
2021-08-27,57.03,57.05,56.45,56.45,387309,51.4920174476117,51.5100753180124,50.9683392059912,50.9683392059912,428964.203868545,0.0,1.0
2021-08-30,56.95,57.05,56.91,56.985,277103,51.4197859660088,51.5100753180124,51.3836702252074,51.4513872392101,306905.51416204,0.0,1.0
2021-08-31,57.31,57.47,57.245,57.47,310479,51.7448276332215,51.8892905964272,51.6861395544192,51.8892905964272,343871.113382086,0.0,1.0
2021-09-01,58.16,58.295,57.86,57.96,260347,52.5122871252515,52.6341777504563,52.2414190692409,52.3317084212445,288347.401130788,0.0,1.0
2021-09-02,58.38,58.57,58.26,58.42,236334,52.7109236996593,52.882473468466,52.6025764772551,52.7470394404607,261751.795483887,0.0,1.0
2021-09-03,60.06,60.11,59.4,59.46,463645,54.2277848133186,54.2729294893203,53.6318750900953,53.6860487012974,513510.164500777,0.0,1.0
2021-09-07,60.65,60.74,60.08,60.14,562281,54.7604919901394,54.8417524069425,54.2458426837193,54.3000162949214,622754.497095109,0.0,1.0
2021-09-08,60.4,60.82,60.33,60.76,694242,54.5347686101305,54.9139838885454,54.4715660637281,54.8598102773432,768907.943843564,0.0,1.0
2021-09-09,60.85,61.02,60.65,60.75,202051,54.9410706941464,55.0945625925524,54.7604919901394,54.8507813421429,223781.648130675,0.0,1.0
2021-09-10,60.82,61.48,60.775,61.47,387294,54.9139838885454,55.5098936117686,54.8733536801438,55.5008646765683,428947.590613862,0.0,1.0
2021-09-13,61.67,61.6911,61.36,61.56,205998,55.6814433805753,55.7004944338481,55.4015463893644,55.5821250933715,228153.149212935,0.0,1.0
2021-09-14,61.31,61.71,61.28,61.71,264788,55.3564017133626,55.7175591213768,55.3293149077616,55.7175591213768,293266.032067276,0.0,1.0
2021-09-15,61.89,61.89,61.44,61.52,578153,55.8800799549831,55.8800799549831,55.4737778709672,55.5460093525701,640333.535650375,0.0,1.0
2021-09-16,61.77,61.81,61.39,61.45,600751,55.7717327325789,55.8078484733803,55.4286331949655,55.4828068061676,665361.95760551,0.0,1.0
2021-09-17,61.31,61.41,61.09,61.41,245591,55.3564017133626,55.4466910653662,55.1577651389549,55.4466910653662,272004.388723939,0.0,1.0
2021-09-20,60.51,60.55,60.03,60.2,322513,54.6340868973344,54.6702026381358,54.2006980077175,54.3541899061235,357199.373839121,0.0,1.0
2021-09-21,60.985,61.2299,60.91,61.21,193813,55.0629613193512,55.2840799424078,54.9952443053485,55.2661123613591,214657.648658757,0.0,1.0
2021-09-22,60.51,60.869,60.375,60.43,214568,54.6340868973344,54.9582256710271,54.5121962721297,54.5618554157316,237644.855388504,0.0,1.0
2021-09-23,60.96,60.98,60.63,60.63,161211,55.0403889813503,55.058446851751,54.7424341197387,54.7424341197387,178549.293380355,0.0,1.0
2021-09-24,60.72,60.75,60.56,60.57,765443,54.8236945365418,54.8507813421429,54.6792315733362,54.6882605085365,847766.633622641,0.0,1.0
2021-09-27,60.66,60.71,60.46,60.52,300432,54.7695209253397,54.8146656013415,54.5889422213327,54.6431158325348,332743.555395395,0.0,1.0
2021-09-28,59.35,59.835,59.23,59.76,309681,53.5867304140935,54.0246337713106,53.4783831916893,53.956916757308,342987.288232949,0.0,1.0
2021-09-29,59.4,59.645,59.28,59.41,182565,53.6318750900953,53.8530840025039,53.523527867691,53.6409040252956,202199.922747111,0.0,1.0
2021-09-30,58.74,59.12,58.67,58.97,365935,53.035965366872,53.3790649044854,52.9727628204695,53.2436308764801,405291.423495545,0.0,1.0
2021-10-01,58.56,58.63,57.92,58.27,324131,52.8734445332656,52.9366470796681,52.2955926804431,52.6116054124554,358991.390244264,0.0,1.0
2021-10-04,56.92,57.68,56.5924,57.63,361051,51.3926991604078,52.0788982356346,51.0969112432442,52.0337535596328,399882.147770752,0.0,1.0
2021-10-05,57.28,57.47,56.96,57.0,284032,51.7177408276205,51.8892905964272,51.4288149012092,51.4649306420106,314579.730275286,0.0,1.0
2021-10-06,56.78,56.79,55.7665,56.01,398145,51.2662940676028,51.2753230028032,50.3512114850471,50.5710660571757,440965.619051564,0.0,1.0
2021-10-07,57.07,57.38,56.89,56.89,243128,51.5281331884131,51.808030179624,51.3656123548067,51.3656123548067,269276.492304986,0.0,1.0
2021-10-08,56.85,57.04,56.73,57.025,1425480,51.3294966140053,51.501046382812,51.2211493916011,51.4875029800115,1578790.81903734,0.0,1.0
2021-10-11,57.08,57.74,57.06,57.59,255970,51.5371621236134,52.1330718468367,51.5191042532127,51.9976378188314,283499.653414281,0.0,1.0
2021-10-12,56.7,56.94,56.64,56.8,179987,51.194062586,51.4107570308085,51.1398889747979,51.2843519380036,199344.658042256,0.0,1.0
2021-10-13,56.67,56.73,56.38,56.63,256879,51.166975780399,51.2211493916011,50.9051366595887,51.1308600395976,284506.416648072,0.0,1.0
2021-10-14,57.2,57.29,57.08,57.24,268807,51.6455093460177,51.7267697628208,51.5371621236134,51.6816250868191,297717.276772014,0.0,1.0
2021-10-15,57.8,57.92,57.68,57.78,464492,52.1872454580388,52.2955926804431,52.0788982356346,52.1691875876381,514448.259615213,0.0,1.0
2021-10-18,57.47,57.61,57.19,57.28,1022208,51.8892905964272,52.0156956892321,51.6364804108173,51.7177408276205,1132146.78953512,0.0,1.0
2021-10-19,57.86,57.98,57.7,57.79,1703522,52.2414190692409,52.3497662916452,52.0969561060353,52.1782165228385,1886736.32294254,0.0,1.0
2021-10-20,57.71,57.885,57.64,57.73,1160317,52.1059850412357,52.2639914072418,52.0427824948332,52.1240429116364,1285109.45560299,0.0,1.0
2021-10-21,56.75,57.04,56.66,56.8,4581603,51.2392072620018,51.501046382812,51.1579468451986,51.2843519380036,5074355.83303445,0.0,1.0
2021-10-22,57.21,57.42,57.08,57.19,6850363,51.654538281218,51.8441459204254,51.5371621236134,51.6364804108173,7587121.67934528,0.0,1.0
2021-10-25,57.23,57.37,56.94,57.05,5138688,51.6725961516187,51.7990012444237,51.4107570308085,51.5100753180124,5691355.49870736,0.0,1.0
2021-10-26,57.22,57.6,57.16,57.6,3425829,51.6635672164184,52.0066667540318,51.6093936052162,52.0066667540318,3794277.97849979,0.0,1.0
2021-10-27,56.8,57.26,56.74,57.06,3066302,51.2843519380036,51.6996829572198,51.2301783268014,51.5191042532127,3396083.73740483,0.0,1.0
2021-10-28,57.27,57.35,57.07,57.1,2982687,51.7087118924201,51.780943374023,51.5281331884131,51.5552199940141,3303475.91805009,0.0,1.0
2021-10-29,57.21,57.24,56.86,56.86,2441570,51.654538281218,51.6816250868191,51.3385255492057,51.3385255492057,2704161.61576241,0.0,1.0
2021-11-01,58.0,58.07,57.795,57.96,758357,52.3678241620459,52.4310267084483,52.1827309904387,52.3317084212445,839918.532110378,0.0,1.0
2021-11-02,57.99,58.09,57.76,57.87,682131,52.3587952268455,52.4490845788491,52.1511297172374,52.2504480044413,755494.402012489,0.0,1.0
2021-11-03,58.27,58.42,57.76,57.95,425814,52.6116054124554,52.7470394404607,52.1511297172374,52.3226794860441,471610.428639874,0.0,1.0
2021-11-04,58.68,58.72,58.43,58.53,242584,52.9817917556699,53.0179074964713,52.7560683756611,52.8463577276646,268673.984935148,0.0,1.0
2021-11-05,58.77,58.78,58.52,58.67,184600,53.063052172473,53.0720811076734,52.8373287924642,52.9727628204695,204453.787632442,0.0,1.0
2021-11-08,58.62,58.67,58.5,58.54,255737,52.9276181444678,52.9727628204695,52.8192709220635,52.8553866628649,283241.594191537,0.0,1.0
2021-11-09,58.2,58.4,58.055,58.29,299098,52.5484028660529,52.72898157006,52.4174833056478,52.6296632828561,331266.083278918,0.0,1.0
2021-11-10,57.33,57.9573,57.245,57.86,261226,51.7628855036223,52.3292706087404,51.6861395544192,52.2414190692409,289320.937855213,0.0,1.0
2021-11-11,57.68,57.8605,57.65,57.82,177757,52.0788982356346,52.241870516001,52.0518114300335,52.2053033284395,196874.820846046,0.0,1.0
2021-11-12,58.51,58.52,58.16,58.22,345666,52.8282998572639,52.8373287924642,52.5122871252515,52.5664607364536,382842.486217528,0.0,1.0
2021-11-15,58.39,58.53,58.36,58.53,273785,52.7199526348596,52.8463577276646,52.6928658292586,52.8463577276646,303230.662226155,0.0,1.0
2021-11-16,58.28,58.36,58.2382,58.25,247796,52.6206343476558,52.6928658292586,52.5828933985183,52.5935475420547,274446.537162343,0.0,1.0
2021-11-17,58.01,58.01,57.76,57.83,238338,52.3768530972462,52.3768530972462,52.1511297172374,52.2143322636399,263971.32630954,0.0,1.0
2021-11-18,58.12,58.14,57.76,57.97,219126,52.4761713844501,52.4942292548508,52.1511297172374,52.3407373564448,242693.06971152,0.0,1.0
2021-11-19,58.21,58.38,58.12,58.19,253161,52.5574318012533,52.7109236996593,52.4761713844501,52.5393739308526,280388.544587306,0.0,1.0
2021-11-22,58.0,58.36,57.91,58.2,189550,52.3678241620459,52.6928658292586,52.2865637452427,52.5484028660529,209936.161677841,0.0,1.0
2021-11-23,58.01,58.06,57.7,57.82,276639,52.3768530972462,52.421997773248,52.0969561060353,52.2053033284395,306391.610817179,0.0,1.0
2021-11-24,57.35,57.35,56.96,57.05,449844,51.780943374023,51.780943374023,51.4288149012092,51.5100753180124,498224.862642081,0.0,1.0
2021-11-26,55.93,56.385,55.63,56.32,815921,50.4988345755729,50.9096511271889,50.2279665195623,50.8509630483866,903673.558281959,0.0,1.0
2021-11-29,55.9,56.29,55.78,56.14,346605,50.4717477699718,50.8238762427856,50.3634005475676,50.6884422147803,383882.475960686,0.0,1.0
2021-11-30,55.36,55.54,54.5,55.33,647230,49.9841852691528,50.1467061027591,49.2076968419224,49.9570984635517,716839.788566335,0.0,1.0
2021-12-01,54.96,56.34,54.96,56.28,277722,49.6230278611387,50.8690209187873,49.6230278611387,50.8148473075852,307591.087805293,0.0,1.0
2021-12-02,55.81,55.97,55.28,55.29,352210,50.3904873531686,50.5349503163743,49.9119537875499,49.9209827227503,390090.295460577,0.0,1.0
2021-12-03,56.21,56.38,55.78,56.24,608978,50.7516447611827,50.9051366595887,50.3634005475676,50.7787315667838,674473.774023995,0.0,1.0
2021-12-06,56.24,56.33,55.97,56.03,319169,50.7787315667838,50.859991983587,50.5349503163743,50.5891239275764,353495.725595119,0.0,1.0
2021-12-07,57.56,57.62,57.13,57.21,350365,51.9705510132304,52.0247246244325,51.5823067996152,51.654538281218,388046.865134564,0.0,1.0
2021-12-08,57.51,57.55,57.25,57.34,252726,51.9254063372286,51.96152207803,51.6906540220194,51.7719144388226,279906.760201498,0.0,1.0
2021-12-09,57.03,57.2,56.9,56.99,275774,51.4920174476117,51.6455093460177,51.3746412900071,51.4559017068103,305433.579797124,0.0,1.0
2021-12-10,57.05,57.14,56.9159,57.04,150244,51.5100753180124,51.5913357348156,51.3889972969756,51.501046382812,166402.789106439,0.0,1.0
2021-12-13,56.48,56.76,56.46,56.68,3036201,50.9954260115923,51.2482361972021,50.9773681411916,51.1760047155993,3362745.36545725,0.0,1.0
2021-12-14,56.52,56.56,56.21,56.42,1865465,51.0315417523937,51.0676574931951,50.7516447611827,50.9412524003902,2066096.34315143,0.0,1.0
2021-12-15,57.51,57.55,56.79,56.93,551321,51.9254063372286,51.96152207803,51.2753230028032,51.4017280956081,610615.745673378,0.0,1.0
2021-12-16,57.55,57.8,57.44,57.71,385245,51.96152207803,52.1872454580388,51.8622037908261,52.1059850412357,426678.220024161,0.0,1.0
2021-12-17,56.88,57.19,56.8,57.0,276480,51.3565834196064,51.6364804108173,51.2843519380036,51.4649306420106,306215.510317538,0.0,1.0
2021-12-20,56.4,56.45,56.04,56.18,559284,50.9231945299894,50.9683392059912,50.5981528627767,50.7245579555817,619435.168809441,0.0,1.0
2021-12-21,55.06,55.12,54.84,54.9,376737,51.1490894597671,51.2048276611399,50.9447160547335,51.0004542561063,405542.687838386,1.59019,1.0
2021-12-22,55.15,55.21,54.65,54.71,379991,51.2326967618263,51.2884349631991,50.7682117503863,50.8239499517591,409045.491933089,0.0,1.0
2021-12-23,55.43,55.54,55.16,55.24,373179,51.4928083682326,51.5949950707494,51.2419864620551,51.3163040638855,401712.639599618,0.0,1.0
2021-12-27,55.38,55.38,55.07,55.12,470556,51.4463598670886,51.4463598670886,51.1583791599959,51.2048276611399,506535.182417654,0.0,1.0
2021-12-28,55.41,55.58,55.29,55.29,447823,51.474228967775,51.6321538716646,51.3627525650294,51.3627525650294,482063.994499743,0.0,1.0
2021-12-29,55.18,55.2,55.02,55.16,334184,51.2605658625127,51.2791452629703,51.1119306588519,51.2419864620551,359736.042896193,0.0,1.0
2021-12-30,55.04,55.205,54.96,55.06,395533,51.1305100593095,51.2837901130847,51.0561924574791,51.1490894597671,425775.848798446,0.0,1.0
2021-12-31,55.08,55.26,54.88,54.99,200721,51.1676688602247,51.3348834643431,50.9818748556487,51.0840615581655,216068.328424361,0.0,1.0
2022-01-03,55.1,55.19,54.929,55.18,550376,51.1862482606823,51.2698555627415,51.0273943867698,51.2605658625127,592458.299454897,0.0,1.0
2022-01-04,55.84,55.86,55.67,55.75,686843,51.8736860776134,51.892265478071,51.7157611737238,51.7900787755542,739359.702771378,0.0,1.0
2022-01-05,55.61,56.3,55.57,56.23,438622,51.660022972351,52.3010122881381,51.6228641714358,52.2359843865365,472159.476836755,0.0,1.0
2022-01-06,55.18,55.375,55.0547,55.165,436522,51.2605658625127,51.4417150169742,51.1441659186458,51.2466313121695,469898.908736301,0.0,1.0
2022-01-07,54.9,54.96,54.41,54.74,403448,51.0004542561063,51.0561924574791,50.5452589448951,50.8518190524455,434296.037615156,0.0,1.0
2022-01-10,54.74,54.795,54.25,54.65,2048003,50.8518190524455,50.9029124037039,50.3966237412344,50.7682117503863,2204595.35782543,0.0,1.0
2022-01-11,55.21,55.23,54.53,54.74,401723,51.2884349631991,51.3070143636566,50.6567353476407,50.8518190524455,432439.142389783,0.0,1.0
2022-01-12,55.97,55.97,55.66,55.8,367600,51.9944521805878,51.9944521805878,51.706471473495,51.8365272766982,395707.063679412,0.0,1.0
2022-01-13,55.41,55.95,55.29,55.95,372872,51.474228967775,51.9758727801302,51.3627525650294,51.9758727801302,401382.166072551,0.0,1.0
2022-01-14,55.31,55.38,55.04,55.19,310913,51.381331965487,51.4463598670886,51.1305100593095,51.2698555627415,334685.718960166,0.0,1.0
2022-01-18,54.47,54.715,54.33,54.53,405388,50.6009971462679,50.8285948018735,50.4709413430647,50.6567353476407,436384.371955576,0.0,1.0
2022-01-19,53.81,54.2,53.74,54.08,341841,49.9878769311672,50.3501752400904,49.9228490295656,50.2386988373448,367978.504774848,0.0,1.0
2022-01-20,53.58,54.32,53.5,53.96,389073,49.7742138259048,50.4616516428359,49.6998962240744,50.1272224345992,418821.910737051,0.0,1.0
2022-01-21,53.38,53.95,53.32,53.95,596845,49.5884198213288,50.1179327343704,49.5326816199561,50.1179327343704,642480.365673936,0.0,1.0
2022-01-24,53.16,53.185,52.22,53.14,718906,49.3840464162953,49.4072706668673,48.5108145947882,49.3654670158377,773874.271821304,0.0,1.0
2022-01-25,53.02,53.35,52.39,52.72,404296,49.2539906130921,49.5605507206424,48.6687394986778,48.9752996062281,435208.87654334,0.0,1.0
2022-01-26,52.25,53.14,52.08,53.12,592449,48.5386836954746,49.3654670158377,48.380758791585,49.3468876153801,637748.243116986,0.0,1.0
2022-01-27,51.485,52.0,51.3,51.74,847706,47.8280216279714,48.3064411897546,47.6561621737387,48.0649089838058,912522.44864913,0.0,1.0
2022-01-28,51.73,51.73,50.9,51.09,572315,48.055619283577,48.055619283577,47.2845741645867,47.4610784689339,616074.777338637,0.0,1.0
2022-01-31,52.8,52.8,51.965,51.97,363602,49.0496172080585,49.0496172080585,48.2739272389538,48.2785720890682,391403.372600549,0.0,1.0
2022-02-01,52.78,52.78,52.26,52.65,447296,49.0310378076009,49.0310378076009,48.5479733957034,48.9102717046265,481496.699552629,0.0,1.0
2022-02-02,53.59,53.72,53.36,53.7,397836,49.7835035261336,49.904269629108,49.5698404208712,49.8856902286504,428254.938481944,0.0,1.0
2022-02-03,52.48,53.1,52.42,52.88,408835,48.7523468007369,49.3283082149225,48.6966085993641,49.1239348098889,440094.93302332,0.0,1.0
2022-02-04,52.9,53.11,52.53,52.66,423683,49.1425142103465,49.3375979151513,48.7987953018809,48.9195614048553,456078.225954528,0.0,1.0
2022-02-07,52.91,53.23,52.885,52.995,257459,49.1518039105753,49.4490743178969,49.1285796600033,49.2307663625201,277144.572654619,0.0,1.0
2022-02-08,53.23,53.3,52.92,52.97,255181,49.4490743178969,49.5141022194985,49.1610936108041,49.2075421119481,274692.394496126,0.0,1.0
2022-02-09,54.01,54.01,53.72,53.83,191564,50.1736709357432,50.1736709357432,49.904269629108,50.0064563316248,206211.175045383,0.0,1.0
2022-02-10,53.13,53.725,53.0,53.0,267065,49.3561773156089,49.9089144792224,49.2354112126345,49.2354112126345,287485.057022694,0.0,1.0
2022-02-11,52.71,53.31,52.58,53.08,256508,48.9660099059993,49.5233919197273,48.8452438030249,49.3097288144649,276120.858243413,0.0,1.0
2022-02-14,52.75,52.84,52.46,52.75,262974,49.0031687069145,49.0867760089737,48.7337674002793,49.0031687069145,283081.25507081,0.0,1.0
2022-02-15,53.36,53.36,52.96,52.96,296392,49.5698404208712,49.5698404208712,49.1982524117193,49.1982524117193,319054.428776029,0.0,1.0
2022-02-16,53.37,53.45,52.98,53.0,559605,49.5791301211,49.6534477229304,49.2168318121769,49.2354112126345,602392.958025891,0.0,1.0
2022-02-17,52.58,52.97,52.51,52.87,355379,48.8452438030249,49.2075421119481,48.7802159014233,49.1146451096601,382551.633795772,0.0,1.0
2022-02-18,52.49,52.67,52.31,52.5,720192,48.7616365009657,48.9288511050841,48.5944218968474,48.7709262011945,775258.600667583,0.0,1.0
2022-02-22,52.09,52.4266,51.88,52.17,354530,48.3900484918138,48.7027398015152,48.194964787009,48.4643660936442,381637.718406589,0.0,1.0
2022-02-23,51.52,52.31,51.42,52.31,283699,47.8605355787722,48.5944218968474,47.7676385764843,48.5944218968474,305390.909300287,0.0,1.0
2022-02-24,51.24,51.24,50.13,50.33,500548,47.6004239723659,47.6004239723659,46.5692672469692,46.7550612515452,538820.400736133,0.0,1.0
2022-02-25,52.34,52.41,51.55,51.71,2332255,48.6222909975338,48.6873188991353,47.8884046794586,48.0370398831194,2510581.55005883,0.0,1.0
2022-02-28,51.93,52.26,51.73,51.79,786657,48.241413288153,48.5479733957034,48.055619283577,48.1113574849498,846805.581046941,0.0,1.0
2022-03-01,51.09,51.87,51.0,51.725,651760,47.4610784689339,48.1856750867802,47.3774711668747,48.0509744334626,701594.221500799,0.0,1.0
2022-03-02,51.36,51.38,51.0,51.09,762121,47.7119003751115,47.7304797755691,47.3774711668747,47.4610784689339,820393.53394564,0.0,1.0
2022-03-03,51.04,51.37,50.8368,51.37,529202,47.4146299677899,47.7211900753403,47.2258632591407,47.7211900753403,569665.314236323,0.0,1.0
2022-03-04,50.44,50.525,50.1379,50.27,735569,46.8572479540619,46.9362104060067,46.5766061101499,46.6993230501724,791811.341467905,0.0,1.0
2022-03-07,48.65,49.49,48.57,49.35,572463,45.1943916131069,45.9747264323261,45.1200740112765,45.8446706291229,616234.093566669,0.0,1.0
2022-03-08,47.94,48.63,47.75,48.13,442368,44.5348228968622,45.1758122126493,44.358318592515,44.7113272012094,476191.899743564,0.0,1.0
2022-03-09,49.25,49.29,48.7,48.97,377885,45.7517736268349,45.7889324277501,45.2408401142509,45.4916620204285,406778.465066634,0.0,1.0
2022-03-10,49.08,49.3165,48.82,49.05,775620,45.5938487229453,45.8135501333564,45.3523165169965,45.5659796222589,834924.680987556,0.0,1.0
2022-03-11,48.24,49.13,48.18,49.11,1258419,44.8135139037262,45.6402972240893,44.7577757023534,45.6217178236317,1354638.97543085,0.0,1.0
2022-03-14,48.32,48.77,48.2,48.56,768705,44.8878315055566,45.3058680158525,44.776355102811,45.1107843110478,827480.953171062,0.0,1.0
2022-03-15,49.17,49.25,48.5265,48.67,1289745,45.6774560250045,45.7517736268349,45.0796638152813,45.2129710135645,1388360.19272362,0.0,1.0
2022-03-16,50.24,50.26,49.26,49.79,676873,46.671453949486,46.6900333499436,45.7610633270637,46.25341743919,728627.386599224,0.0,1.0
2022-03-17,50.73,50.73,50.13,50.27,679395,47.1266492606971,47.1266492606971,46.5692672469692,46.6993230501724,731342.221241769,0.0,1.0
2022-03-18,51.33,51.38,50.69,50.69,417040,47.6840312744251,47.7304797755691,47.0894904597819,47.0894904597819,448927.295530092,0.0,1.0
2022-03-21,51.35,51.555,51.12,51.42,348380,47.7026106748827,47.893049529573,47.4889475696203,47.7676385764843,375017.48325526,0.0,1.0
2022-03-22,51.45,51.5311,51.2,51.2,501262,47.7955076771706,47.8708471460262,47.5632651714507,47.5632651714507,539588.993890288,0.0,1.0
2022-03-23,51.1,51.565,51.1,51.44,342101,47.4703681691627,47.9023392298018,47.4703681691627,47.7862179769418,368258.384634904,0.0,1.0
2022-03-24,51.66,51.7268,51.41,51.47,428820,47.9905913819754,48.0526465795038,47.7583488762554,47.8140870776282,461608.006112638,0.0,1.0
2022-03-25,51.68,51.76,51.39,51.45,331513,48.009170782433,48.0834883842634,47.7397694757978,47.7955076771706,356860.815564617,0.0,1.0
2022-03-28,50.94,50.95,50.67,50.72,354481,47.3217329655019,47.3310226657307,47.0709110593243,47.1173595604683,381584.971817578,0.0,1.0
2022-03-29,51.95,52.08,51.55,51.97,314302,48.2599926886106,48.380758791585,47.8884046794586,48.2785720890682,338333.845289898,0.0,1.0
2022-03-30,51.35,51.75,51.135,51.55,2818851,47.7026106748827,48.0741986840346,47.5028821199635,47.8884046794586,3034383.16691995,0.0,1.0
2022-03-31,50.74,51.39,50.72,51.23,413144,47.1359389609259,47.7397694757978,47.1173595604683,47.5911342721371,444733.403473251,0.0,1.0
2022-04-01,51.02,51.04,50.7131,50.8,248578,47.3960505673323,47.4146299677899,47.1109496673105,47.1916771622987,267584.5225117,0.0,1.0
2022-04-04,51.38,51.47,51.02,51.05,240602,47.7304797755691,47.8140870776282,47.3960505673323,47.4239196680187,258998.669573977,0.0,1.0
2022-04-05,50.08,50.66,49.97,50.65,718942,46.5228187458252,47.0616213590955,46.4206320433084,47.0523316588667,773913.024417312,0.0,1.0
2022-04-06,49.27,49.56,49.08,49.33,443612,45.7703530272925,46.0397543339276,45.5938487229453,45.8260912286653,477531.017227833,0.0,1.0
2022-04-07,49.18,49.37,48.8317,48.91,267904,45.6867457252333,45.8632500295805,45.3631854662642,45.4359238190557,288388.207801875,0.0,1.0
2022-04-08,48.91,49.13,48.79,48.835,242408,45.4359238190557,45.6402972240893,45.3244474163101,45.3662510673397,260942.758140367,0.0,1.0
2022-04-11,48.15,48.54,48.1,48.31,816902,44.729906601667,45.0922049105901,44.683458100523,44.8785418053278,879363.143998474,0.0,1.0
2022-04-12,47.48,48.02,47.455,47.95,697927,44.1074966863375,44.6091404986926,44.0842724357655,44.544112597091,751291.196497772,0.0,1.0
2022-04-13,48.19,48.26,47.8,47.8,714486,44.7670654025822,44.8320933041838,44.404767093659,44.404767093659,769116.314200349,0.0,1.0
2022-04-14,48.06,48.66,48.05,48.56,337477,44.6462992996078,45.2036813133357,44.637009599379,45.1107843110478,363280.828969905,0.0,1.0
2022-04-18,47.56,47.77,47.41,47.51,398546,44.1818142881678,44.3768979929726,44.0424687847359,44.1353657870239,429019.225792098,0.0,1.0
2022-04-19,47.54,47.54,47.05,47.09,510472,44.1632348877103,44.1632348877103,43.7080395764991,43.7451983774143,549503.199702276,0.0,1.0
2022-04-20,47.97,48.14,47.81,48.02,290588,44.5626919975486,44.7206169014382,44.4140567938878,44.6091404986926,312806.649130775,0.0,1.0
2022-04-21,47.63,48.45,47.55,48.45,760870,44.2468421897694,45.008597608531,44.1725245879391,45.008597608531,819046.881234371,0.0,1.0
2022-04-22,46.9,47.61,46.85,47.53,377000,43.5686940730671,44.2282627893118,43.5222455719231,44.1539451874815,405825.797081443,0.0,1.0
2022-04-25,47.22,47.22,46.66,46.86,689177,43.8659644803887,43.8659644803887,43.3457412675759,43.5315352721519,741872.162745882,0.0,1.0
2022-04-26,46.19,46.92,46.18,46.87,693176,42.9091253568224,43.5872734735247,42.8998356565936,43.5408249723807,746176.930285746,0.0,1.0
2022-04-27,46.4,46.755,46.33,46.52,546688,43.1042090616272,43.4339934197495,43.0391811600256,43.2156854643728,588488.3112861,0.0,1.0
2022-04-28,47.25,47.33,46.49,46.93,606982,43.8938335810751,43.9681511829055,43.1878163636864,43.5965631737535,653392.450833125,0.0,1.0
2022-04-29,46.65,47.75,46.61,47.34,341757,43.3364515673471,44.358318592515,43.2992927664319,43.9774408831343,367888.08205083,0.0,1.0
2022-05-02,46.68,46.73,46.21,46.505,585458,43.3643206680335,43.4107691691775,42.92770475728,43.2017509140296,630222.704264476,0.0,1.0
2022-05-03,47.05,47.17,46.7,46.85,515760,43.7080395764991,43.8195159792447,43.3829000684911,43.5222455719231,555195.525471419,0.0,1.0
2022-05-04,47.93,48.0,46.56,47.04,464303,44.5255331966334,44.590561098235,43.252844265288,43.6987498762703,499804.071783303,0.0,1.0
2022-05-05,46.57,47.38,46.26,47.3,584502,43.2621339655168,44.0145996840495,42.974153258424,43.9402820822191,629193.607548269,0.0,1.0
2022-05-06,46.77,46.95,46.45,46.69,533318,43.4479279700927,43.6151425742111,43.1506575627712,43.3736103682623,574096.027713213,0.0,1.0
2022-05-09,45.45,45.94,45.37,45.94,1071084,42.2216875398913,42.6768828511024,42.1473699380609,42.6768828511024,1152980.15395538,0.0,1.0
2022-05-10,45.51,46.0,45.26,45.96,768907,42.2774257412641,42.7326210524752,42.0451832355441,42.69546225156,827698.398293105,0.0,1.0
2022-05-11,45.02,45.77,44.96,45.35,1021246,41.8222304300529,42.5189579472128,41.7664922286801,42.1287905376033,1099331.49062662,0.0,1.0
2022-05-12,45.5,45.8256,45.23,45.49,2239069,42.2681360410353,42.570608680485,42.0173141348577,42.2588463408065,2410270.4552927,0.0,1.0
2022-05-13,46.39,46.48,46.08,46.08,1351300,43.0949193613984,43.1785266634576,42.8069386543056,42.8069386543056,1454621.74959192,0.0,1.0
2022-05-16,46.17,46.37,46.04,46.18,1336531,42.8905459563648,43.0763399609408,42.7697798533904,42.8998356565936,1438723.49707973,0.0,1.0
2022-05-17,46.52,46.55,46.26,46.38,1110171,43.2156854643728,43.2435545650592,42.974153258424,43.0856296611696,1195055.78507083,0.0,1.0
2022-05-18,46.07,46.65,45.97,46.61,884295,42.7976489540768,43.3364515673471,42.7047519517888,43.2992927664319,951909.080186033,0.0,1.0
2022-05-19,46.45,46.705,46.24,46.29,710564,43.1506575627712,43.3875449186055,42.9555738579664,43.0020223591104,764894.434157502,0.0,1.0
2022-05-20,47.02,47.26,46.54,47.26,686795,43.6801704758127,43.9031232813039,43.2342648648304,43.9031232813039,739308.032643368,0.0,1.0
2022-05-23,47.53,47.6364,47.3,47.32,371508,44.1539451874815,44.2527875979159,43.9402820822191,43.9588614826767,399913.873268256,0.0,1.0
2022-05-24,47.27,47.4,47.09,47.2,369096,43.9124129815327,44.0331790845071,43.7451983774143,43.8473850799311,397317.449335735,0.0,1.0
2022-05-25,47.39,47.52,47.02,47.02,299679,44.0238893842783,44.1446554872527,43.6801704758127,43.6801704758127,322592.756083739,0.0,1.0
2022-05-26,47.78,47.88,47.42,47.47,364189,44.3861876932014,44.4790846954894,44.0517584849647,44.0982069861087,392035.255207676,0.0,1.0
2022-05-27,48.03,48.0999,47.8,47.8,431925,44.6184301989214,44.6833652035207,44.404767093659,44.404767093659,464950.417518308,0.0,1.0
2022-05-31,47.47,47.72,47.38,47.66,376592,44.0982069861087,44.3304494918286,44.0145996840495,44.2747112904558,405386.600993354,0.0,1.0
2022-06-01,47.52,48.13,47.36,48.08,294306,44.1446554872527,44.7113272012094,43.9960202835919,44.6648787000654,316808.931129578,0.0,1.0
2022-06-02,48.02,48.02,47.412,47.56,221098,44.6091404986926,44.6091404986926,44.0443267247816,44.1818142881678,238003.374225764,0.0,1.0
2022-06-03,46.97,47.24,46.9201,47.14,440189,43.6337219746687,43.8845438808463,43.587366370527,43.7916468785583,473846.291224094,0.0,1.0
2022-06-06,47.24,47.61,47.13,47.52,333373,43.8845438808463,44.2282627893118,43.7823571783295,44.1446554872527,358863.033025018,0.0,1.0
2022-06-07,47.39,47.4,46.8,46.8,319145,44.0238893842783,44.0331790845071,43.4757970707791,43.4757970707791,343547.145913944,0.0,1.0
2022-06-08,46.75,47.08,46.73,46.87,8299364,43.4293485696351,43.7359086771855,43.4107691691775,43.5408249723807,8933941.67259691,0.0,1.0
2022-06-09,46.48,47.17,46.43,47.0,346317,43.1785266634576,43.8195159792447,43.1320781623136,43.6615910753551,372796.744211814,0.0,1.0
2022-06-10,45.63,46.1,45.5783,46.04,606241,42.3889021440097,42.8255180547632,42.3408743938268,42.7697798533904,652594.793231965,0.0,1.0
2022-06-13,44.42,44.99,44.2899,44.78,487896,41.264848416325,41.7943613293665,41.1439894163483,41.5992776245617,525201.016161399,0.0,1.0
2022-06-14,44.11,44.5497,43.755,44.42,967059,40.9768677092322,41.3853358282925,40.6470833511098,41.264848416325,1041001.29840791,0.0,1.0
2022-06-15,44.55,44.79,43.77,44.15,498547,41.3856145192994,41.6085673247905,40.6610179014531,41.0140265101474,536666.4022747,0.0,1.0
2022-06-16,43.95,44.19,43.57,43.73,379531,40.8282325055714,41.0511853110626,40.4752238968771,40.6238591005378,408550.31987299,0.0,1.0
2022-06-17,43.43,43.67,43.17,43.43,795697,40.3451680936739,40.5681208991651,40.1036358877251,40.3451680936739,856536.788488893,0.0,1.0
2022-06-21,43.86,44.0,43.74,43.74,526106,40.7446252035122,40.8746810067154,40.6331488007666,40.6331488007666,566332.590979655,0.0,1.0
2022-06-22,43.62,43.96,43.47,43.47,327574,40.5216723980211,40.8375222058002,40.3823268945891,40.3823268945891,352620.635684765,0.0,1.0
2022-06-23,43.92,44.075,43.64,43.9,412103,40.800363404885,40.9443537584314,40.5402517984787,40.7817840044274,443612.807572027,0.0,1.0
2022-06-24,44.79,44.81,44.26,44.3,288139,41.6085673247905,41.6271467252481,41.1162132126642,41.1533720135794,310170.396141247,0.0,1.0
2022-06-27,44.35,44.5899,44.33,44.52,330545,41.1998205147234,41.4226804232123,41.1812411142658,41.357745418613,355818.801316407,0.0,1.0
2022-06-28,44.32,45.09,44.3,44.93,393547,41.171951414037,41.8872583316545,41.1533720135794,41.7386231279937,423637.997252017,0.0,1.0
2022-06-29,44.16,44.2899,44.08,44.15,434251,41.0233162103762,41.1439894163483,40.9489986085458,41.0140265101474,467454.265804811,0.0,1.0
2022-06-30,44.07,44.13,43.5183,43.69,499323,40.939708908317,40.9954471096898,40.4271961466942,40.5867002996226,537501.736010868,0.0,1.0
2022-07-01,44.26,44.31,43.63,43.7,420629,41.1162132126642,41.1626617138082,40.5309620982499,40.5959899998515,452790.714059868,0.0,1.0
2022-07-05,43.96,44.0,43.43,43.57,277352,40.8375222058002,40.8746810067154,40.3451680936739,40.4752238968771,298558.611331916,0.0,1.0
2022-07-06,43.89,44.0,43.69,43.94,380895,40.7724943041986,40.8746810067154,40.5867002996226,40.8189428053426,410018.612677285,0.0,1.0
2022-07-07,44.54,44.57,44.24,44.24,680336,41.3763248190706,41.404193919757,41.0976338122066,41.0976338122066,732355.171042972,0.0,1.0
2022-07-08,44.78,44.8791,44.53,44.56,283733,41.5992776245617,41.6913385538291,41.3670351188418,41.3949042195282,305427.508974295,0.0,1.0
2022-07-11,44.16,44.52,44.12,44.43,403343,41.0233162103762,41.357745418613,40.986157409461,41.2741381165538,434183.009210134,0.0,1.0
2022-07-12,44.2,44.42,44.05,44.05,378435,41.0604750112914,41.264848416325,40.9211295078594,40.9211295078594,407370.518616753,0.0,1.0
2022-07-13,43.99,44.09,43.53,43.58,935944,40.8653913064866,40.9582883087746,40.4380650959619,40.4845135971059,1007507.21438619,0.0,1.0
2022-07-14,43.55,43.6,42.99,43.23,1008529,40.4566444964195,40.5030929975635,39.9364212836067,40.1593740890979,1085642.13608687,0.0,1.0
2022-07-15,43.98,44.02,43.6331,43.72,316279,40.8561016062578,40.893260407173,40.5338419053208,40.6145694003091,340462.008687326,0.0,1.0
2022-07-18,44.09,44.48,44.06,44.31,720440,40.9582883087746,41.3205866176978,40.9304192080882,41.1626617138082,775525.562995636,0.0,1.0
2022-07-19,44.72,44.76,44.49,44.49,210718,41.5435394231889,41.5806982241041,41.3298763179266,41.3298763179266,226829.709043521,0.0,1.0
2022-07-20,44.89,45.09,44.78,44.9,430980,41.7014643270785,41.8872583316545,41.5992776245617,41.7107540273073,463933.161873105,0.0,1.0
2022-07-21,45.49,45.49,44.95,44.96,248852,42.2588463408065,42.2588463408065,41.7572025284513,41.7664922286801,267879.472825759,0.0,1.0
2022-07-22,45.59,46.06,45.4379,45.81,268474,42.3517433430945,42.788359253848,42.2104470026144,42.556116748128,289001.790571998,0.0,1.0
2022-07-25,45.63,45.679,45.49,45.55,433310,42.3889021440097,42.4344216751308,42.2588463408065,42.3145845421793,466441.316003607,0.0,1.0
2022-07-26,45.15,45.505,45.12,45.44,920656,41.9429965330273,42.2727808911497,41.9151274323409,42.2123978396625,991050.278614888,0.0,1.0
2022-07-27,46.05,46.07,45.465,45.61,357369,42.7790695536192,42.7976489540768,42.2356220902345,42.3703227435521,384693.791186202,0.0,1.0
2022-07-28,46.44,46.46,45.955,46.27,412669,43.1413678625424,43.159947263,42.6908174014456,42.9834429586528,444222.084498148,0.0,1.0
2022-07-29,46.83,46.86,46.18,46.33,524609,43.5036661714655,43.5315352721519,42.8998356565936,43.0391811600256,564721.128862331,0.0,1.0
2022-08-01,47.51,47.62,47.25,47.28,645658,44.1353657870239,44.2375524895406,43.8938335810751,43.9217026817615,695025.65647748,0.0,1.0
2022-08-02,46.58,47.17,46.55,47.065,256356,43.2714236657456,43.8195159792447,43.2435545650592,43.7219741268423,275957.23617138,0.0,1.0
2022-08-03,46.47,46.57,46.12,46.35,195883,43.1692369632288,43.2621339655168,42.8440974552208,43.0577605604832,210860.410105316,0.0,1.0
2022-08-04,46.41,46.49,46.17,46.17,247295,43.113498761856,43.1878163636864,42.8905459563648,42.8905459563648,266203.423048423,0.0,1.0
2022-08-05,46.11,46.19,45.8655,45.96,656986,42.834807754992,42.9091253568224,42.6076745843979,42.69546225156,707219.806687928,0.0,1.0
2022-08-08,46.09,46.6462,46.08,46.38,364611,42.8162283545344,43.3329214812602,42.8069386543056,43.0856296611696,392489.521749767,0.0,1.0
2022-08-09,45.69,45.9,45.6114,45.81,530982,42.4446403453824,42.6397240501872,42.3716233015841,42.556116748128,571581.414816708,0.0,1.0
2022-08-10,46.98,47.13,46.76,46.81,297267,43.6430116748975,43.7823571783295,43.4386382698639,43.4850867710079,319996.332151218,0.0,1.0
2022-08-11,46.97,47.34,46.9,47.2,262953,43.6337219746687,43.9774408831343,43.5686940730671,43.8473850799311,283058.649389806,0.0,1.0
2022-08-12,47.54,47.55,47.24,47.36,312439,44.1632348877103,44.1725245879391,43.8845438808463,43.9960202835919,336328.398446495,0.0,1.0
2022-08-15,47.69,47.8,47.58,47.63,272132,44.3025803911422,44.404767093659,44.2003936886254,44.2468421897694,292939.484910789,0.0,1.0
2022-08-16,47.54,47.57,47.22,47.24,239081,44.1632348877103,44.1911039883966,43.8659644803887,43.8845438808463,257361.372392648,0.0,1.0
2022-08-17,47.4,47.655,47.11,47.29,911605,44.0331790845071,44.2700664403414,43.7637777778719,43.9309923819903,981307.230101932,0.0,1.0
2022-08-18,47.23,47.38,47.0935,47.38,197593,43.8752541806175,44.0145996840495,43.7484497724944,44.0145996840495,212701.158415686,0.0,1.0
2022-08-19,46.43,46.62,46.33,46.52,357119,43.1320781623136,43.3085824666607,43.0391811600256,43.2156854643728,384424.675936148,0.0,1.0
2022-08-22,45.95,46.23,45.87,46.21,828825,42.6861725513312,42.9462841577376,42.6118549495008,42.92770475728,892197.788504051,0.0,1.0
2022-08-23,46.08,46.5299,45.83,45.83,824972,42.8069386543056,43.2248822675993,42.5746961485856,42.5746961485856,888050.184270218,0.0,1.0
2022-08-24,46.03,46.24,45.91,45.91,953616,42.7604901531616,42.9555738579664,42.649013750416,42.649013750416,1026530.43318201,0.0,1.0
2022-08-25,46.56,46.59,46.11,46.21,329521,43.252844265288,43.2807133659744,42.834807754992,42.92770475728,354716.505252186,0.0,1.0
2022-08-26,45.44,46.48,45.44,46.41,412310,42.2123978396625,43.1785266634576,42.2123978396625,43.113498761856,443835.63499907,0.0,1.0
2022-08-29,45.01,45.16,44.9297,45.01,358615,41.8129407298241,41.9522862332561,41.7383444369869,41.8129407298241,386035.061592471,0.0,1.0
2022-08-30,44.97,45.54,44.88,45.44,325682,41.7757819289089,42.3052948419505,41.6921746268497,42.2123978396625,350583.971472357,0.0,1.0
2022-08-31,44.76,45.19,44.72,45.0,665326,41.5806982241041,41.9801553339425,41.5435394231889,41.8036510295953,716197.49142973,0.0,1.0
2022-09-01,44.2,44.29,43.93,44.29,355870,41.0604750112914,41.1440823133506,40.8096531051138,41.1440823133506,383080.176146878,0.0,1.0
2022-09-02,43.76,44.39,43.672,44.17,385435,40.6517282012242,41.2369793156386,40.5699788392108,41.032605910605,414905.745618266,0.0,1.0
2022-09-06,43.04,43.38,42.96,43.32,781623,39.9828697847507,40.2987195925299,39.9085521829203,40.2429813911571,841386.676371854,0.0,1.0
2022-09-07,42.99,43.02,42.3618,42.42,516675,39.9364212836067,39.9642903842931,39.3528423152336,39.4069083705652,556180.487286617,0.0,1.0
2022-09-08,43.5,43.51,43.04,43.04,368410,40.4101959952755,40.4194856955043,39.9828697847507,39.9828697847507,396578.997089587,0.0,1.0
2022-09-09,44.27,44.31,44.01,44.04,287432,41.125502912893,41.1626617138082,40.8839707069442,40.9118398076306,309409.338214094,0.0,1.0
2022-09-12,44.33,44.58,44.3,44.3,297000,41.1812411142658,41.4134836199858,41.1533720135794,41.1533720135794,319708.91706416,0.0,1.0
2022-09-13,42.92,43.68,42.865,43.5,869221,39.8713933820051,40.5774105993939,39.8203000307467,40.4101959952755,935682.507068778,0.0,1.0
2022-09-14,43.54,43.7342,43.3099,43.61,330421,40.4473547961907,40.6277607746339,40.233598793926,40.5123826977923,355685.32015238,0.0,1.0
2022-09-15,43.17,43.54,43.11,43.3,326330,40.1036358877251,40.4473547961907,40.0478976863523,40.2244019906995,351281.518200497,0.0,1.0
2022-09-16,43.16,43.265,43.0,43.02,562156,40.0943461874963,40.1918880398987,39.9457109838355,39.9642903842931,605139.010037442,0.0,1.0
2022-09-19,43.35,43.365,42.75,42.75,376013,40.2708504918435,40.2847850421867,39.7134684781156,39.7134684781156,404763.33007423,0.0,1.0
2022-09-20,42.89,42.97,42.68,42.9,1087030,39.8435242813187,39.9178418831491,39.648440576514,39.8528139815475,1170145.40106483,0.0,1.0
2022-09-21,42.38,43.05,42.3,42.68,490178,39.36974956965,39.9921594849795,39.2954319678196,39.648440576514,527657.500163893,0.0,1.0
2022-09-22,42.71,42.99,42.55,42.86,745986,39.6763096772004,39.9364212836067,39.5276744735396,39.8156551806323,803024.835707154,0.0,1.0
2022-09-23,41.88,42.12,41.59,42.09,1008656,38.90526455821,39.1282173637012,38.6358632515749,39.1003482630148,1085778.8466339,0.0,1.0
2022-09-26,41.18,41.54,41.0,41.25,591502,38.2549855421941,38.5894147504309,38.0877709380757,38.3200134437957,636728.834549782,0.0,1.0
2022-09-27,40.84,41.3,40.685,41.26,548649,37.939135734415,38.3664619449397,37.7951453808686,38.3293031440245,590599.251307523,0.0,1.0
2022-09-28,41.6,41.6963,40.9,40.97,534345,38.6451529518037,38.734612765007,37.9948739357877,38.0599018373893,575201.553160433,0.0,1.0
2022-09-29,41.25,41.38,40.91,41.28,424409,38.3200134437957,38.4407795467701,38.0041636360165,38.3478825444821,456859.736640685,0.0,1.0
2022-09-30,40.83,41.25,40.755,40.84,860533,37.9298460341861,38.3200134437957,37.8601732824702,37.939135734415,926330.213898901,0.0,1.0
2022-10-03,41.64,41.75,41.15,41.22,438418,38.6823117527189,38.7844984552357,38.2271164415077,38.2921443431093,471939.878792711,0.0,1.0
2022-10-04,42.91,42.95,42.31,42.31,697256,39.8621036817763,39.8992624826915,39.3047216680484,39.3047216680484,750568.891166628,0.0,1.0
2022-10-05,42.46,42.66,42.15,42.34,430589,39.4440671714804,39.6298611760564,39.1560864643876,39.3325907687348,463512.265622019,0.0,1.0
2022-10-06,42.06,42.42,42.05,42.32,586394,39.0724791623284,39.4069083705652,39.0631894620996,39.3140113682772,631230.271760678,0.0,1.0
2022-10-07,41.63,42.08,41.53,42.08,485172,38.6730220524901,39.091058562786,38.5801250502021,39.091058562786,522268.736396811,0.0,1.0
2022-10-10,41.46,41.58,41.25,41.56,582944,38.5150971486005,38.6265735513461,38.3200134437957,38.6079941508885,627516.481309932,0.0,1.0
2022-10-11,41.07,41.5343,40.99,41.19,659458,38.1527988396773,38.5841196213005,38.0784812378469,38.2642752424229,709880.818280462,0.0,1.0
2022-10-12,40.8,40.96,40.74,40.8,493193,37.9019769334998,38.0506121371605,37.846238732127,37.9019769334998,530903.030079543,0.0,1.0
2022-10-13,41.12,41.24,39.87,39.89,1030756,38.1992473408213,38.3107237435669,37.0380348122214,37.0566142126791,1109568.63473867,0.0,1.0
2022-10-14,40.5,41.29,40.48,41.19,569063,37.6232859266358,38.3571722447109,37.6047065261782,38.2642752424229,612574.126165934,0.0,1.0
2022-10-17,40.94,41.04,40.8,40.8,567950,38.0320327367029,38.1249297389909,37.9019769334998,37.9019769334998,611376.025072694,0.0,1.0
2022-10-18,40.78,41.22,40.615,41.22,411089,37.8833975330422,38.2921443431093,37.730117479267,38.2921443431093,442521.276117807,0.0,1.0
2022-10-19,40.51,40.7722,40.35,40.61,668851,37.6325756268646,37.8761515668637,37.4839404232038,37.7254726291526,719992.016455491,0.0,1.0
2022-10-20,40.55,41.025,40.465,40.71,787389,37.6697344277798,38.1109951886477,37.590771975835,37.8183696314406,847593.550499098,0.0,1.0
2022-10-21,41.25,41.38,39.89,40.0,679769,38.3200134437957,38.4407795467701,37.0566142126791,37.1588009151958,731744.81765585,0.0,1.0
2022-10-24,40.91,40.97,40.57,40.8,648970,38.0041636360165,38.0599018373893,37.6883138282374,37.9019769334998,698590.895310197,0.0,1.0
2022-10-25,41.82,41.86,41.35,41.35,394933,38.8495263568372,38.8866851577524,38.4129104460837,38.4129104460837,425129.972198317,0.0,1.0
2022-10-26,42.08,42.3501,41.87,41.88,757731,39.091058562786,39.3419733659659,38.8959748579812,38.90526455821,815667.870154692,0.0,1.0
2022-10-27,41.59,42.13,41.56,41.91,508306,38.6358632515749,39.13750706393,38.6079941508885,38.9331336588964,547171.585175808,0.0,1.0
2022-10-28,42.02,42.02,41.53,41.53,701349,39.0353203614132,39.0353203614132,38.5801250502021,38.5801250502021,754974.846040512,0.0,1.0
2022-10-31,41.73,41.79,41.601,41.665,810653,38.7659190547781,38.8216572561508,38.6460819218265,38.7055360032909,872636.339208123,0.0,1.0
2022-11-01,42.08,42.45,41.89,42.45,722475,39.091058562786,39.4347774712516,38.9145542584388,39.4347774712516,777716.161131076,0.0,1.0
2022-11-02,41.77,42.86,41.73,42.36,619875,38.8030778556933,39.8156551806323,38.7659190547781,39.3511701691924,667271.26250891,0.0,1.0
2022-11-03,41.66,41.84,41.47,41.5,585972,38.7008911531765,38.8681057572948,38.5243868488293,38.5522559495157,630776.005218586,0.0,1.0
2022-11-04,42.52,42.55,41.98,42.14,456079,39.4998053728532,39.5276744735396,38.998161560498,39.1467967641588,490951.256517526,0.0,1.0
2022-11-07,42.73,42.84,42.57,42.73,988497,39.6948890776579,39.7970757801747,39.5462538739972,39.6948890776579,1064078.46933055,0.0,1.0
2022-11-08,43.29,43.5587,43.0901,43.135,451191,40.2151122904707,40.4647265356185,40.029411182897,40.0711219369243,485689.51514847,0.0,1.0
2022-11-09,42.55,43.12,42.512,42.84,375878,39.5276744735396,40.0571873865811,39.4923736126701,39.7970757801747,404618.0078392,0.0,1.0
2022-11-10,44.98,45.01,44.11,44.16,948233,41.7850716291377,41.8129407298241,40.9768677092322,41.0233162103762,1020735.84361785,0.0,1.0
2022-11-11,45.77,45.82,45.29,45.43,449927,42.5189579472128,42.5654064483568,42.0730523362305,42.2031081394337,484328.868444198,0.0,1.0
2022-11-14,45.19,45.48,45.06,45.14,541008,41.9801553339425,42.2495566405777,41.8593892309681,41.9337068327985,582374.012804873,0.0,1.0
2022-11-15,45.44,45.87,45.34,45.87,608323,42.2123978396625,42.6118549495008,42.1195008373745,42.6118549495008,654835.985034415,0.0,1.0
2022-11-16,45.31,45.5,45.18,45.33,519294,42.0916317366881,42.2681360410353,41.9708656337137,42.1102111371457,558999.738646182,0.0,1.0
2022-11-17,45.25,45.31,44.87,44.87,232304,42.0358935353153,42.0916317366881,41.6828849266209,41.6828849266209,250066.196194184,0.0,1.0
2022-11-18,45.24,45.52,45.18,45.52,344654,42.0266038350865,42.2867154414929,41.9708656337137,42.2867154414929,371006.589568455,0.0,1.0
2022-11-21,44.89,45.08,44.8241,45.03,1523295,41.7014643270785,41.8779686314257,41.6402452025707,41.8315201302817,1639767.65932408,0.0,1.0
2022-11-22,45.84,45.87,45.445,45.47,774694,42.5839858488144,42.6118549495008,42.2170426897769,42.2402669403489,833927.878101357,0.0,1.0
2022-11-23,46.37,46.49,46.01,46.01,404732,43.0763399609408,43.1878163636864,42.741910752704,42.741910752704,435678.213539434,0.0,1.0
2022-11-25,46.7,46.785,46.56,46.56,177095,43.3829000684911,43.4618625204359,43.252844265288,43.252844265288,190635.860833258,0.0,1.0
2022-11-28,46.31,46.74,46.3,46.51,264088,43.020601759568,43.4200588694063,43.0113120593392,43.206395764144,284280.432625051,0.0,1.0
2022-11-29,46.06,46.36,46.04,46.08,610508,42.788359253848,43.067050260712,42.7697798533904,42.8069386543056,657188.052319887,0.0,1.0
2022-11-30,46.58,46.75,45.715,45.98,444397,43.2714236657456,43.4293485696351,42.4678645959544,42.7140416520176,478376.039113002,0.0,1.0
2022-12-01,46.89,47.01,46.58,46.96,305332,43.5594043728383,43.6708807755839,43.2714236657456,43.6244322744399,328677.990117961,0.0,1.0
2022-12-02,46.69,46.825,46.24,46.24,213770,43.3736103682623,43.4990213213511,42.9555738579664,42.9555738579664,230115.068016181,0.0,1.0
2022-12-05,45.68,46.28,45.56,46.09,1048093,42.4353506451536,42.9927326588816,42.3238742424081,42.8162283545344,1128231.23909942,0.0,1.0
2022-12-06,45.55,45.9557,45.36,45.82,458944,42.3145845421793,42.6914676804616,42.1380802378321,42.5654064483568,494035.317283145,0.0,1.0
2022-12-07,45.69,45.87,45.61,45.7,408449,42.4446403453824,42.6118549495008,42.3703227435521,42.4539300456112,439679.419077237,0.0,1.0
2022-12-08,45.96,46.01,45.65,45.72,268763,42.69546225156,42.741910752704,42.4074815444672,42.4725094460688,289312.887801061,0.0,1.0
2022-12-09,46.09,46.45,46.09,46.17,472040,42.8162283545344,43.1506575627712,42.8162283545344,42.8905459563648,508132.650541974,0.0,1.0
2022-12-12,46.09,46.125,45.88,46.01,344670,42.8162283545344,42.8487423053352,42.6211446497296,42.741910752704,371023.812944459,0.0,1.0
2022-12-13,46.75,47.33,46.685,47.31,1134667,43.4293485696351,43.9681511829055,43.3689655181479,43.9495717824479,1221424.77373212,0.0,1.0
2022-12-14,46.69,47.22,46.4,47.03,756747,43.3736103682623,43.8659644803887,43.1042090616272,43.6894601760415,814608.63253048,0.0,1.0
2022-12-15,45.58,46.23,45.42,46.14,1077099,42.3424536428657,42.9462841577376,42.1938184392049,42.8626768556784,1159455.06687168,0.0,1.0
2022-12-16,45.625,45.73,45.32,45.35,465250,42.3842572938953,42.4817991462976,42.1009214369169,42.1287905376033,500823.480350507,0.0,1.0
2022-12-19,45.36,45.71,45.26,45.58,491566,42.1380802378321,42.46321974584,42.0451832355441,42.3424536428657,529151.628032192,0.0,1.0
2022-12-20,45.29,45.77,45.19,45.3,560311,42.7049934839948,43.1575966386054,42.6107011601175,42.7144227163825,594227.586043556,0.68026,1.0
2022-12-21,45.24,45.53,45.17,45.27,759920,42.6578473220561,42.9312950613001,42.5918426953421,42.6861350192193,805919.261242809,0.0,1.0
2022-12-22,45.1,45.29,44.7596,45.26,408303,42.525838068628,42.7049934839948,42.20486699815,42.6767057868316,433018.281033823,0.0,1.0
2022-12-23,45.11,45.19,44.8741,44.955,313337,42.5352673010158,42.6107011601175,42.3128317089894,42.3891141990061,332303.826139643,0.0,1.0
2022-12-27,44.97,45.14,44.88,44.94,321743,42.4032580475876,42.5635549981789,42.3183949560981,42.3749703504245,341218.655740137,0.0,1.0
2022-12-28,44.45,45.14,44.425,45.01,320101,41.9129379634261,42.5635549981789,41.8893648824568,42.4409749771385,339477.262663286,0.0,1.0
2022-12-29,45.24,45.36,45.02,45.06,290436,42.6578473220561,42.7709981107088,42.4504042095263,42.4881211390772,308016.589322977,0.0,1.0
2022-12-30,44.9,45.13,44.84,45.01,453783,42.3372534208736,42.5541257657912,42.2806780265473,42.4409749771385,481251.263454765,0.0,1.0
2023-01-03,45.13,45.59,45.01,45.47,457688,42.5541257657912,42.9878704556264,42.4409749771385,42.8747196669738,485392.639803793,0.0,1.0
2023-01-04,44.68,45.125,44.55,45.06,1789989,42.1298103083437,42.5494111495973,42.0072302873033,42.4881211390772,1898340.10489624,0.0,1.0
2023-01-05,44.06,44.27,43.93,44.01,271111,41.5451979003049,41.7432117804471,41.4226178792645,41.4980517383663,287521.813920938,0.0,1.0
2023-01-06,45.16,45.185,44.165,44.4,305639,42.5824134629544,42.6059865439237,41.644204840376,41.8657918014875,324139.852993724,0.0,1.0
2023-01-09,45.23,45.65,45.22,45.24,628961,42.6484180896684,43.0444458499528,42.6389888572807,42.6578473220561,667033.088312636,0.0,1.0
2023-01-10,45.17,45.2,44.87,45.04,366780,42.5918426953421,42.6201303925053,42.3089657237104,42.4692626743017,388981.822611113,0.0,1.0
2023-01-11,45.51,45.51,45.29,45.46,489026,42.9124365965246,42.9124365965246,42.7049934839948,42.865290434586,518627.582704135,0.0,1.0
2023-01-12,46.57,46.58,45.75,46.17,258401,43.9119352296232,43.9213644620109,43.13873817383,43.5347659341143,274042.455816932,0.0,1.0
2023-01-13,46.78,46.785,46.41,46.41,365124,44.1099491097654,44.1146637259593,43.7610675114197,43.7610675114197,387225.582090245,0.0,1.0
2023-01-17,47.21,47.23,46.98,46.98,520291,44.5154061024375,44.5342645672129,44.2985337575198,44.2985337575198,551785.106789243,0.0,1.0
2023-01-18,47.16,47.81,47.12,47.79,472959,44.4682599404988,45.0811600457008,44.430543010948,45.0623015809254,501588.019631195,0.0,1.0
2023-01-19,47.11,47.22,46.98,47.14,637794,44.4211137785602,44.5248353348252,44.2985337575198,44.4494014757234,676400.764955648,0.0,1.0
2023-01-20,47.63,47.64,46.96,47.01,560908,44.9114338627218,44.9208630951095,44.2796752927444,44.326821454683,594860.72347771,0.0,1.0
2023-01-23,47.52,47.58,47.16,47.16,458054,44.8077123064569,44.8642877007832,44.4682599404988,44.4682599404988,485780.794411666,0.0,1.0
2023-01-24,47.79,47.92,47.41,47.61,436327,45.0623015809254,45.1848816019658,44.7039907501919,44.8925753979464,462738.621828996,0.0,1.0
2023-01-25,48.41,48.45,47.97,47.98,4550947,45.6469139889642,45.684630918515,45.2320277639044,45.2414569962921,4826423.62905986,0.0,1.0
2023-01-26,48.34,48.4,47.98,48.34,321202,45.5809093622501,45.6374847565764,45.2414569962921,45.5809093622501,340644.908082051,0.0,1.0
2023-01-27,48.41,48.5,48.18,48.21,212127,45.6469139889642,45.7317770804537,45.4300416440465,45.4583293412097,224967.411213882,0.0,1.0
2023-01-30,48.18,48.45,48.13,48.23,413598,45.4300416440465,45.684630918515,45.3828954821079,45.4771878059851,438633.796467396,0.0,1.0
2023-01-31,48.33,48.35,47.8878,48.07,268193,45.5714801298624,45.5903385946378,45.1545194736773,45.3263200877816,284427.182375108,0.0,1.0
2023-02-01,48.48,48.61,47.76,48.07,369067,45.7129186156782,45.8354986367186,45.0340138837622,45.3263200877816,391407.258644462,0.0,1.0
2023-02-02,48.36,48.58,48.09,48.54,381824,45.5997678270255,45.8072109395554,45.345178552557,45.7694940100045,404936.461739097,0.0,1.0
2023-02-03,47.78,48.14,47.62,47.86,424356,45.0528723485376,45.3923247144957,44.9020046303341,45.1283062076394,450042.996662745,0.0,1.0
2023-02-06,47.36,47.42,47.08,47.25,209239,44.6568445882533,44.7134199825796,44.3928260813971,44.5531230319884,221904.595619518,0.0,1.0
2023-02-07,48.08,48.1,47.23,47.33,2161295,45.3357493201693,45.3546077849448,44.5342645672129,44.6285568910901,2292121.89405171,0.0,1.0
2023-02-08,47.48,47.8,47.46,47.71,301032,44.769995376906,45.0717308133131,44.7511369121305,44.9868677218236,319253.983380415,0.0,1.0
2023-02-09,47.63,48.24,47.55,48.21,156549,44.9114338627218,45.4866170383729,44.83600000362,45.4583293412097,166025.179529819,0.0,1.0
2023-02-10,47.9,48.02,47.72,47.94,169702,45.1660231371903,45.279173925843,44.9962969542113,45.2037400667412,179974.353183792,0.0,1.0
2023-02-13,47.82,47.85,47.37,47.41,782396,45.0905892780885,45.1188769752517,44.666273820641,44.7039907501919,829755.772080388,0.0,1.0
2023-02-14,47.62,47.87,47.3,47.46,282172,44.9020046303341,45.1377354400271,44.600269193927,44.7511369121305,299252.355226084,0.0,1.0
2023-02-15,47.14,47.14,46.821,46.94,351189,44.4494014757234,44.4494014757234,44.1486089625551,44.260816827969,372447.072634752,0.0,1.0
2023-02-16,47.0,47.23,46.77,46.85,359256,44.3173922222953,44.5342645672129,44.1005198773777,44.1759537364795,381002.381983691,0.0,1.0
2023-02-17,47.0,47.0541,46.69,46.78,187082,44.3173922222953,44.3684043695129,44.0250860182759,44.1099491097654,198406.394399183,0.0,1.0
2023-02-21,46.45,46.79,46.4,46.66,289283,43.7987844409706,44.1193783421531,43.7516382790319,43.9967983211127,306793.796255005,0.0,1.0
2023-02-22,46.095,46.37,45.98,46.26,239476,43.4640466912064,43.7233505818688,43.3556105187476,43.6196290256038,253971.893101093,0.0,1.0
2023-02-23,46.55,46.57,46.09,46.21,290063,43.8930767648478,43.9119352296232,43.4593320750126,43.5724828636652,307621.010993095,0.0,1.0
2023-02-24,45.86,46.0,45.715,45.78,309528,43.2424597300949,43.3744689835231,43.105735860473,43.1670258709932,328264.260835304,0.0,1.0
2023-02-27,46.31,46.4061,46.191,46.24,263739,43.6667751875424,43.7573901107885,43.5545673221286,43.6007705608284,279703.574114272,0.0,1.0
2023-02-28,46.15,46.33,46.02,46.13,171694,43.5159074693389,43.6856336523179,43.3933274482985,43.4970490045634,182086.932361068,0.0,1.0
2023-03-01,46.21,46.405,46.11,46.19,283337,43.5724828636652,43.7563528952258,43.478190539788,43.5536243988898,300487.874674642,0.0,1.0
2023-03-02,46.26,46.3,45.95,45.95,173763,43.6196290256038,43.6573459551547,43.3273228215844,43.3273228215844,184281.172480438,0.0,1.0
2023-03-03,47.27,47.365,46.75,46.85,644372,44.5719814967638,44.6615592044472,44.0816614126022,44.1759537364795,683376.942580207,0.0,1.0
2023-03-06,47.26,47.4292,47.19,47.26,178960,44.5625522643761,44.7220948763763,44.496547637662,44.5625522643761,189792.755805891,0.0,1.0
2023-03-07,46.87,47.52,46.83,47.46,371684,44.1948122012549,44.8077123064569,44.157095271704,44.7511369121305,394182.670143926,0.0,1.0
2023-03-08,47.45,47.56,47.25,47.32,221517,44.7417076797428,44.8454292360078,44.5531230319884,44.6191276587024,234925.804022428,0.0,1.0
2023-03-09,47.37,47.93,47.28,47.82,437277,44.666273820641,45.1943108343535,44.5814107291515,45.0905892780885,463746.126958721,0.0,1.0
2023-03-10,46.78,47.39,46.76,47.19,582182,44.1099491097654,44.6851322854165,44.09109064499,44.496547637662,617422.475193258,0.0,1.0
2023-03-13,46.36,46.81,46.35,46.62,562736,43.7139213494811,44.1382368069286,43.7044921170933,43.9590813915618,596799.375453643,0.0,1.0
2023-03-14,46.26,46.28,45.85,45.9,326418,43.6196290256038,43.6384874903793,43.2330304977072,43.2801766596458,346176.6415101,0.0,1.0
2023-03-15,45.33,45.47,45.02,45.33,403446,42.7427104135457,42.8747196669738,42.4504042095263,42.7427104135457,427867.278491638,0.0,1.0
2023-03-16,46.18,46.215,45.64,45.7,511122,43.5441951665021,43.5771974798591,43.035016617565,43.0915920118914,542061.091489823,0.0,1.0
2023-03-17,45.98,46.26,45.92,46.17,184838,43.3556105187476,43.6196290256038,43.2990351244213,43.5347659341143,196026.561229601,0.0,1.0
2023-03-20,46.54,46.69,46.36,46.42,315530,43.8836475324601,44.0250860182759,43.7139213494811,43.7704967438074,334629.572191735,0.0,1.0
2023-03-21,46.86,46.88,46.605,46.7,218979,44.1853829688672,44.2042414336426,43.9449375429803,44.0345152506636,232234.174528488,0.0,1.0
2023-03-22,46.72,47.34,46.7,46.79,249995,44.0533737154391,44.6379861234779,44.0345152506636,44.1193783421531,265127.626216438,0.0,1.0
2023-03-23,46.91,47.38,46.78,47.1,258923,44.2325291308058,44.6757030530287,44.1099491097654,44.4116845461725,274596.053372423,0.0,1.0
2023-03-24,47.1,47.1,46.81,46.99,211400,44.4116845461725,44.4116845461725,44.1382368069286,44.3079629899076,224196.404656714,0.0,1.0
2023-03-27,47.29,47.34,47.115,47.12,361579,44.5908399615392,44.6379861234779,44.4258283947541,44.430543010948,383465.997158798,0.0,1.0
2023-03-28,47.42,47.45,47.3,47.34,268626,44.7134199825796,44.7417076797428,44.600269193927,44.6379861234779,284886.39260792,0.0,1.0
2023-03-29,47.6,47.67,47.5,47.59,305336,44.8831461655586,44.9491507922727,44.7888538416814,44.8737169331709,323818.511883928,0.0,1.0
2023-03-30,47.82,47.9,47.7358,47.74,483084,45.0905892780885,45.1660231371903,45.0111951413839,45.0151554189868,512325.903250633,0.0,1.0
2023-03-31,48.4,48.41,47.99,47.99,430996,45.6374847565764,45.6469139889642,45.2508862286798,45.2508862286798,457084.927253666,0.0,1.0
2023-04-03,48.62,48.63,48.33,48.43,373734,45.8449278691063,45.854357101494,45.5714801298624,45.6657724537396,396356.760160701,0.0,1.0
2023-04-04,48.6,48.72,48.46,48.5,235534,45.8260694043309,45.9392201929835,45.6940601509028,45.7317770804537,249791.277078592,0.0,1.0
2023-04-05,47.89,48.14,47.7594,47.94,246483,45.1565939048026,45.3923247144957,45.0334481298189,45.2037400667412,261403.038831602,0.0,1.0
2023-04-06,47.66,47.8,47.58,47.65,209861,44.939721559885,45.0717308133131,44.8642877007832,44.9302923274972,222564.246346559,0.0,1.0
2023-04-10,47.62,47.62,47.22,47.22,281066,44.9020046303341,44.9020046303341,44.5248353348252,44.5248353348252,298079.407148741,0.0,1.0
2023-04-11,47.7,47.82,47.61,47.69,287610,44.9774384894359,45.0905892780885,44.8925753979464,44.9680092570481,305019.526694973,0.0,1.0
2023-04-12,47.86,48.16,47.8101,48.16,197226,45.1283062076394,45.4111831792711,45.0812543380247,45.4111831792711,209164.428121216,0.0,1.0
2023-04-13,48.54,48.65,48.3,48.3,722507,45.7694940100045,45.8732155662695,45.5431924326992,45.5431924326992,766241.588170805,0.0,1.0
2023-04-14,48.21,48.6299,48.04,48.38,436910,45.4583293412097,45.8542628091702,45.2980323906184,45.618626291801,463356.911819133,0.0,1.0
2023-04-17,48.375,48.39,48.145,48.22,268397,45.6139116756071,45.6280555241887,45.3970393306895,45.4677585735974,284643.530845071,0.0,1.0
2023-04-18,48.6,48.75,48.5001,48.64,224270,45.8260694043309,45.9675078901467,45.7318713727775,45.8637863338818,237845.447835199,0.0,1.0
2023-04-19,48.2,48.33,48.15,48.15,246644,45.448900108822,45.5714801298624,45.4017539468834,45.4017539468834,261573.784437798,0.0,1.0
2023-04-20,48.41,48.54,48.26,48.31,270966,45.6469139889642,45.7694940100045,45.5054755031483,45.5526216650869,287368.03682219,0.0,1.0
2023-04-21,48.67,48.7,48.37,48.6,287371,45.8920740310449,45.9203617282081,45.6091970594133,45.8260694043309,304766.059614969,0.0,1.0
2023-04-24,48.66,48.685,48.45,48.45,202862,45.8826447986572,45.9062178796265,45.684630918515,45.684630918515,215141.584869774,0.0,1.0
2023-04-25,48.31,48.74,48.31,48.58,296103,45.5526216650869,45.958078657759,45.5526216650869,45.8072109395554,314026.622554715,0.0,1.0
2023-04-26,48.15,48.44,48.11,48.39,222177,45.4017539468834,45.6752016861273,45.3640370173325,45.6280555241887,235625.754954657,0.0,1.0
2023-04-27,48.97,48.97,48.56,48.6,136028,46.1749510026766,46.1749510026766,45.78835247478,45.8260694043309,144262.008196043,0.0,1.0
2023-04-28,48.6,48.6,48.21,48.32,204003,45.8260694043309,45.8260694043309,45.4583293412097,45.5620508974746,216351.651557159,0.0,1.0
2023-05-01,48.54,48.6562,48.4201,48.5,178679,45.7694940100045,45.8790616903499,45.6564375136757,45.7317770804537,189494.746393836,0.0,1.0
2023-05-02,48.15,48.1512,47.85,48.01,233727,45.4017539468834,45.4028854547699,45.1188769752517,45.2697446934553,247874.896268683,0.0,1.0
2023-05-03,48.38,48.76,48.36,48.4,201891,45.618626291801,45.9769371225344,45.5997678270255,45.6374847565764,214111.808574023,0.0,1.0
2023-05-04,48.53,48.69,48.33,48.33,215408,45.7600647776168,45.9109324958204,45.5714801298624,45.5714801298624,228447.015772438,0.0,1.0
2023-05-05,49.16,49.215,48.71,48.71,283580,46.3541064180433,46.4059671961758,45.9297909605958,45.9297909605958,300745.583881508,0.0,1.0
2023-05-08,49.08,49.12,48.97,49.04,397393,46.2786725589416,46.3163894884924,46.1749510026766,46.2409556293907,421447.880017716,0.0,1.0
2023-05-09,49.55,49.625,49.35,49.38,985297,46.7218464811645,46.7925657240724,46.5332618334101,46.5615495305732,1044938.71768707,0.0,1.0
2023-05-10,49.37,49.52,49.17,49.52,303400,46.5521202981855,46.6935587840013,46.3635356504311,46.6935587840013,321765.322482719,0.0,1.0
2023-05-11,49.5,49.5,49.245,49.45,287668,46.6747003192259,46.6747003192259,46.434254893339,46.6275541572873,305081.037534472,0.0,1.0
2023-05-12,49.75,49.96,49.56,49.9,214062,46.910431128919,47.1084450090611,46.7312757135522,47.0518696147348,227019.540083374,0.0,1.0
2023-05-15,50.01,50.06,49.74,49.8,198288,47.1555911709997,47.2027373329383,46.9010018965312,46.9575772908576,210290.712803077,0.0,1.0
2023-05-16,49.91,50.14,49.89,50.08,667237,47.0612988471225,47.2781711920401,47.0424403823471,47.2215957977138,707626.000255116,0.0,1.0
2023-05-17,50.28,50.31,50.05,50.21,431481,47.4101804454682,47.4384681426314,47.1933081005506,47.3441758187542,457599.285135683,0.0,1.0
2023-05-18,50.25,50.38,50.0321,50.38,377700,47.3818927483051,47.5044727693455,47.1764297745766,47.5044727693455,400562.828944374,0.0,1.0
2023-05-19,50.24,50.3,50.09,50.14,524565,47.3724635159174,47.4290389102437,47.2310250301015,47.2781711920401,556317.81934129,0.0,1.0
2023-05-22,50.55,50.64,50.43,50.48,391774,47.6647697199367,47.7496328114262,47.5516189312841,47.5987650932227,415488.752308322,0.0,1.0
2023-05-23,49.82,50.04,49.75,49.78,902399,46.976435755633,47.1838788681629,46.910431128919,46.9387188260821,957022.759535542,0.0,1.0
2023-05-24,49.29,49.46,49.25,49.46,3540615,46.4766864390837,46.636983389675,46.4389695095328,46.636983389675,3754934.49987526,0.0,1.0
2023-05-25,49.54,49.61,49.35,49.61,501739,46.7124172487768,46.7784218754908,46.5332618334101,46.7784218754908,532110.122403286,0.0,1.0
2023-05-26,49.7,49.83,49.46,49.46,235930,46.8632849669803,46.9858649880207,46.636983389675,46.636983389675,250211.24763793,0.0,1.0
2023-05-30,49.39,49.57,49.26,49.57,273938,46.5709787629609,46.74070494594,46.4483987419206,46.74070494594,290519.937080657,0.0,1.0
2023-05-31,48.95,49.0228,48.635,48.83,585060,46.1560925379012,46.2247373496838,45.8590717176879,46.0429417492485,620474.685470467,0.0,1.0
2023-06-01,50.13,50.16,49.71,49.71,309671,47.2687419596524,47.2970296568156,46.8727141993681,46.8727141993681,328415.91687062,0.0,1.0
2023-06-02,51.14,51.21,50.97,51.17,2111039,48.2210944308124,48.2870990575264,48.0607974802211,48.2493821279755,2238823.81215754,0.0,1.0
2023-06-05,51.0,51.345,50.965,51.32,411600,48.0890851773843,48.4143936947607,48.0560828640272,48.3908206137914,436514.854099826,0.0,1.0
2023-06-06,51.96,52.0218,51.58,51.63,420985,48.9942914866056,49.0525641427617,48.6359806558722,48.6831268178108,446467.944249794,0.0,1.0
2023-06-07,50.7,51.23,50.7,51.0,635429,47.8062082057526,48.3059575223019,47.8062082057526,48.0890851773843,673892.60744849,0.0,1.0
2023-06-08,51.14,51.17,50.565,50.64,1563938,48.2210944308124,48.2493821279755,47.6789135685183,47.7496328114262,1658605.85007574,0.0,1.0
2023-06-09,51.71,51.81,51.5717,51.73,574108,48.7585606769125,48.8528530007898,48.6281543929903,48.777419141688,608859.742122311,0.0,1.0
2023-06-12,52.03,52.065,51.87,51.95,746588,49.0602961133197,49.0932984266767,48.9094283951161,48.9848622542179,791780.252411761,0.0,1.0
2023-06-13,52.78,53.04,52.7001,52.9,1099681,49.7674885423988,50.0126485844796,49.6921489756209,49.8806393310515,1166246.57743283,0.0,1.0
2023-06-14,53.01,53.295,52.6601,53.1,350528,49.9843608873165,50.2530940103665,49.65443204607,50.069223978806,371746.061170806,0.0,1.0
2023-06-15,53.0,53.07,52.47,52.51,1430447,49.9749316549287,50.0409362816428,49.4751823383794,49.5128992679303,1517034.41084192,0.0,1.0
2023-06-16,52.5,53.06,52.47,53.06,614383,49.5034700355426,50.0315070492551,49.4751823383794,50.0315070492551,651572.656964076,0.0,1.0
2023-06-20,51.78,52.01,51.7,52.01,1391239,48.8245653036266,49.0414376485442,48.7491314445248,49.0414376485442,1475453.08334059,0.0,1.0
2023-06-21,52.36,52.5286,52.17,52.33,2302691,49.3714607821145,49.5304376401715,49.1923053667478,49.3431730849513,2442076.83649656,0.0,1.0
2023-06-22,52.0,52.19,51.94,52.11,1457080,49.0320084161565,49.2111638315232,48.9754330218302,49.1357299724214,1545279.55202083,0.0,1.0
2023-06-23,50.69,50.79,50.55,50.68,970194,47.7967789733649,47.8910712972421,47.6647697199367,47.7873497409771,1028921.50718787,0.0,1.0
2023-06-26,50.73,50.82,50.64,50.72,833024,47.8344959029157,47.9193589944053,47.7496328114262,47.825066670528,883448.371772726,0.0,1.0
2023-06-27,50.91,50.9458,50.6105,50.78,461068,48.0042220858947,48.0379787378428,47.7218165758825,47.8816420648544,488977.237002184,0.0,1.0
2023-06-28,51.47,51.5995,51.26,51.35,610607,48.5322590996072,48.6543676590282,48.334245219465,48.4191083109545,647568.089206347,0.0,1.0
2023-06-29,51.22,51.287,51.09,51.14,952863,48.2965282899141,48.3597041469119,48.1739482688738,48.2210944308124,1010541.43202654,0.0,1.0
2023-06-30,51.54,51.6286,51.28,51.32,622606,48.5982637263213,48.6818067252765,48.3531036842405,48.3908206137914,660293.409260632,0.0,1.0
2023-07-03,51.68,51.91,51.655,51.79,508915,48.7302729797494,48.947145324667,48.7066998987801,48.8339945360143,539720.497993715,0.0,1.0
2023-07-05,51.26,51.34,51.19,51.305,461421,48.334245219465,48.4096790785668,48.268240592751,48.3766767652098,489351.604697755,0.0,1.0
2023-07-06,50.59,50.66,50.28,50.66,747246,47.7024866494876,47.7684912762017,47.4101804454682,47.7684912762017,792478.082280561,0.0,1.0
2023-07-07,51.31,51.53,50.83,50.87,435297,48.3813913814037,48.5888344939335,47.928788226793,47.9665051563439,461646.274162031,0.0,1.0
2023-07-10,51.24,51.26,51.0,51.0,1746569,48.3153867546896,48.334245219465,48.0890851773843,48.0890851773843,1852291.81780923,0.0,1.0
2023-07-11,51.49,51.49,51.1,51.19,861167,48.5511175643827,48.5511175643827,48.1833775012615,48.268240592751,913294.915842042,0.0,1.0
2023-07-12,51.83,52.11,51.545,51.57,1058659,48.8717114655652,49.1357299724214,48.6029783425151,48.6265514234844,1122741.44539958,0.0,1.0
2023-07-13,52.56,52.61,52.46,52.49,844365,49.5600454298689,49.6071915918076,49.4657531059917,49.4940408031549,895475.861958212,0.0,1.0
2023-07-14,51.93,52.125,51.875,52.09,541864,48.9660037894424,49.149873821003,48.91414301131,49.116871507646,574663.957487727,0.0,1.0
2023-07-17,51.99,51.995,51.67,51.77,403018,49.0225791837688,49.0272937999626,48.7208437473617,48.8151360712389,427413.370917404,0.0,1.0
2023-07-18,52.68,52.735,52.46,52.49,3161161,49.6731962185216,49.7250569966541,49.4657531059917,49.4940408031549,3352511.4983019,0.0,1.0
2023-07-19,52.69,52.8,52.5792,52.76,1341086,49.6826254509093,49.7863470071743,49.5781495560534,49.7486300776234,1422264.23621312,0.0,1.0
2023-07-20,52.05,52.16,51.9,52.02,1266462,49.0791545780951,49.1828761343601,48.9377160922793,49.0508668809319,1343123.11747564,0.0,1.0
2023-07-21,51.99,52.1,51.9,52.08,667242,49.0225791837688,49.1263007400337,48.9377160922793,49.1074422752583,707631.302913693,0.0,1.0
2023-07-24,52.03,52.16,51.91,51.96,357060,49.0602961133197,49.1828761343601,48.947145324667,48.9942914866056,378673.454336452,0.0,1.0
2023-07-25,52.11,52.16,51.9111,51.96,785925,49.1357299724214,49.1828761343601,48.9481825402296,48.9942914866056,833498.388504388,0.0,1.0
2023-07-26,52.33,52.5,52.15,52.15,411215,49.3431730849513,49.5034700355426,49.1734469019723,49.1734469019723,436106.549389359,0.0,1.0
2023-07-27,52.75,53.07,52.63,52.845,4094966,49.7392008452357,50.0409362816428,49.626050056583,49.828778552919,4342841.31689443,0.0,1.0
2023-07-28,53.05,53.37,53.04,53.22,781966,50.0220778168673,50.3238132532745,50.0126485844796,50.1823747674586,829299.743442723,0.0,1.0
2023-07-31,52.83,52.9988,52.73,52.74,1553052,49.8146347043375,49.9738001470422,49.7203423804602,49.729771612848,1647060.9018208,0.0,1.0
2023-08-01,52.21,52.46,52.1514,52.4,847712,49.2300222962987,49.4657531059917,49.1747669945066,49.4091777116654,899025.461609989,0.0,1.0
2023-08-02,51.23,51.715,51.22,51.65,610100,48.3059575223019,48.7632752931064,48.2965282899141,48.7019852825862,647030.399626588,0.0,1.0
2023-08-03,50.95,51.03,50.68,50.75,739562,48.0419390154456,48.1173728745474,47.7873497409771,47.8533543676912,784328.956578659,0.0,1.0
2023-08-04,51.49,51.9,51.41,51.47,2488594,48.5511175643827,48.9377160922793,48.4756837052809,48.5322590996072,2639232.86400316,0.0,1.0
2023-08-07,51.91,51.95,51.75,51.95,544418,48.947145324667,48.9848622542179,48.7962776064634,48.9848622542179,577372.555489113,0.0,1.0
2023-08-08,51.45,51.5,51.24,51.41,1271334,48.5134006348318,48.5605467967704,48.3153867546896,48.4756837052809,1348290.02799356,0.0,1.0
2023-08-09,51.04,51.33,50.97,51.29,371638,48.1268021069351,48.4002498461791,48.0607974802211,48.3625329166282,394133.885685013,0.0,1.0
2023-08-10,51.27,51.85,51.24,51.59,312807,48.3436744518528,48.8905699303407,48.3153867546896,48.6454098882599,331741.744330428,0.0,1.0
2023-08-11,51.19,51.395,51.13,51.28,462208,48.268240592751,48.4615398566993,48.2116651984246,48.3531036842405,490186.243157853,0.0,1.0
2023-08-14,50.75,50.77,50.43,50.57,580026,47.8533543676912,47.8722128324666,47.5516189312841,47.6836281847122,615135.96881464,0.0,1.0
2023-08-15,50.2,50.44,50.095,50.44,410761,47.3347465863665,47.5610481636718,47.2357396462954,47.5610481636718,435625.067990521,0.0,1.0
2023-08-16,49.57,49.985,49.545,49.84,517094,46.74070494594,47.1320180900304,46.7171318649706,46.9952942204085,548394.586894789,0.0,1.0
2023-08-17,49.37,49.82,49.27,49.75,932324,46.5521202981855,46.976435755633,46.4578279743083,46.910431128919,988759.171121881,0.0,1.0
2023-08-18,49.46,49.59,49.21,49.27,911065,46.636983389675,46.7595634107154,46.4012525799819,46.4578279743083,966213.327382065,0.0,1.0
2023-08-21,49.51,49.595,49.2914,49.43,645117,46.6841295516136,46.7642780269093,46.478006531618,46.6086956925118,684167.038708255,0.0,1.0
2023-08-22,49.76,50.0397,49.715,50.0,585451,46.9198603613067,47.1835959911913,46.8774288155619,47.146161938612,620889.353371227,0.0,1.0
2023-08-23,50.42,50.585,50.165,50.18,799825,47.5421896988964,47.6977720332938,47.3017442730094,47.315888121591,848239.779349838,0.0,1.0
2023-08-24,49.74,50.25,49.715,50.17,472339,46.9010018965312,47.3818927483051,46.8774288155619,47.3064588892033,500930.489967585,0.0,1.0
2023-08-25,50.04,50.19,49.66,49.96,1087685,47.1838788681629,47.3253173539787,46.8255680374294,47.1084450090611,1153524.43897369,0.0,1.0
2023-08-28,50.62,50.645,50.43,50.43,385475,47.7307743466508,47.7543474276201,47.5516189312841,47.5516189312841,408808.463032387,0.0,1.0
2023-08-29,50.96,50.985,50.225,50.225,900442,48.0513682478334,48.0749413288027,47.3583196673358,47.3583196673358,954947.298968307,0.0,1.0
2023-08-30,50.86,50.98,50.74,50.845,1399557,47.9570759239561,48.0702267126088,47.8439251353035,47.9429320753746,1484274.58615012,0.0,1.0
2023-08-31,51.4,51.44,51.23,51.28,1038841,48.4662544728931,48.503971402444,48.3059575223019,48.3531036842405,1101723.8278618,0.0,1.0
2023-09-01,51.76,52.13,51.56,52.12,3343910,48.8057068388512,49.1545884371969,48.6171221910967,49.1451592048092,3546322.60877781,0.0,1.0
2023-09-05,51.78,51.96,51.745,51.96,1363146,48.8245653036266,48.9942914866056,48.7915629902696,48.9942914866056,1445659.56585705,0.0,1.0
2023-09-06,51.94,52.19,51.79,52.105,2536221,48.9754330218302,49.2111638315232,48.8339945360143,49.1310153562276,2689742.80801728,0.0,1.0
2023-09-07,51.95,51.99,51.79,51.93,1494483,48.9848622542179,49.0225791837688,48.8339945360143,48.9660037894424,1584946.61977568,0.0,1.0
2023-09-08,51.42,51.575,51.35,51.48,2038269,48.4851129376686,48.6312660396783,48.4191083109545,48.5416883319949,2161648.9192206,0.0,1.0
2023-09-11,52.0,52.05,51.77,51.77,411906,49.0320084161565,49.0791545780951,48.8151360712389,48.8151360712389,436839.376804769,0.0,1.0
2023-09-12,52.01,52.1,51.9,51.9,857546,49.0414376485442,49.1263007400337,48.9377160922793,48.9377160922793,909454.730500218,0.0,1.0
2023-09-13,51.96,52.07,51.86,51.9,789222,48.9942914866056,49.0980130428706,48.8999991627284,48.9377160922793,836994.961570391,0.0,1.0
2023-09-14,52.83,52.925,52.615,52.68,808072,49.8146347043375,49.9042124120208,49.6119062080014,49.6731962185216,856985.984407566,0.0,1.0
2023-09-15,52.57,52.86,52.53,52.72,446495,49.5694746622567,49.8429224015006,49.5317577327058,49.7109131480725,473522.108312201,0.0,1.0
2023-09-18,52.71,52.71,52.41,52.56,311192,49.7014839156848,49.7014839156848,49.4186069440531,49.5600454298689,330028.985609896,0.0,1.0
2023-09-19,52.95,53.1,52.85,52.99,697016,49.9277854929901,50.069223978806,49.8334931691129,49.965502422541,739207.574210993,0.0,1.0
2023-09-20,52.26,52.84,52.225,52.63,976791,49.2771684582373,49.8240639367252,49.2441661448802,49.626050056583,1035917.83491502,0.0,1.0
2023-09-21,51.42,51.78,51.41,51.58,1690431,48.4851129376686,48.8245653036266,48.4756837052809,48.6359806558722,1792755.68836449,0.0,1.0
2023-09-22,51.57,51.885,51.55,51.72,582522,48.6265514234844,48.9235722436977,48.607692958709,48.7679899093003,617783.055976528,0.0,1.0
2023-09-25,51.51,51.53,51.21,51.34,404561,48.5699760291581,48.5888344939335,48.2870990575264,48.4096790785668,429049.771354421,0.0,1.0
2023-09-26,50.73,51.11,50.69,50.98,444405,47.8344959029157,48.1928067336492,47.7967789733649,48.0702267126088,471305.597026806,0.0,1.0
2023-09-27,50.89,51.27,50.69,51.21,2013458,47.9853636211193,48.3436744518528,47.7967789733649,48.2870990575264,2135336.06682733,0.0,1.0
2023-09-28,50.96,51.06,50.51,50.58,1234330,48.0513682478334,48.1456605717106,47.6270527903859,47.6930574170999,1309046.11239319,0.0,1.0
2023-09-29,50.24,50.73,50.12,50.73,3889669,47.3724635159174,47.8344959029157,47.2593127272647,47.8344959029157,4125117.33729741,0.0,1.0
2023-10-02,49.81,50.05,49.66,49.95,778972,46.9670065232453,47.1933081005506,46.8255680374294,47.0990157766734,826124.511486515,0.0,1.0
2023-10-03,48.91,49.5,48.68,49.02,2991204,46.1183756083503,46.6747003192259,45.9015032634327,46.2220971646152,3172266.70953065,0.0,1.0
2023-10-04,48.39,48.42,48.07,48.25,1140750,45.6280555241887,45.6563432213519,45.3263200877816,45.4960462707606,1209801.5544567,0.0,1.0
2023-10-05,49.34,49.49,49.02,49.23,906629,46.5238326010223,46.6652710868382,46.2220971646152,46.4201110447574,961508.808692108,0.0,1.0
2023-10-06,49.48,49.555,48.825,49.14,1894460,46.6558418544504,46.7265610973584,46.0382271330546,46.3352479532679,2009134.91374625,0.0,1.0
2023-10-09,49.63,49.72,49.17,49.17,2447170,46.7972803402663,46.8821434317558,46.3635356504311,46.3635356504311,2595301.39822029,0.0,1.0
2023-10-10,50.24,50.43,50.06,50.09,820660,47.3724635159174,47.5516189312841,47.2027373329383,47.2310250301015,870335.957642281,0.0,1.0
2023-10-11,50.16,50.33,49.9399,50.25,1271429,47.2970296568156,47.4573266074068,47.0894922519618,47.3818927483051,1348390.77850653,0.0,1.0
2023-10-12,50.26,50.62,50.08,50.58,1007434,47.3913219806928,47.7307743466508,47.2215957977138,47.6930574170999,1068415.70827309,0.0,1.0
2023-10-13,49.68,50.01,49.54,49.935,2019082,46.8444265022049,47.1555911709997,46.7124172487768,47.0848719280918,2141300.4971953,0.0,1.0
2023-10-16,49.81,49.83,49.47,49.53,786452,46.9670065232453,46.9858649880207,46.6464126220627,46.7029880163891,834057.288718456,0.0,1.0
2023-10-17,49.9,50.095,49.52,49.52,1282525,47.0518696147348,47.2357396462954,46.6935587840013,46.6935587840013,1360158.43842172,0.0,1.0
2023-10-18,49.12,49.65,49.035,49.57,1001933,46.3163894884924,46.8161388050417,46.2362410131968,46.74070494594,1062581.72330613,0.0,1.0
2023-10-19,48.78,49.355,48.705,49.08,1356240,45.9957955873099,46.5379764496039,45.925076344402,46.2786725589416,1438335.53382981,0.0,1.0
2023-10-20,48.46,48.83,48.45,48.76,1606262,45.6940601509028,46.0429417492485,45.684630918515,45.9769371225344,1703491.79440256,0.0,1.0
2023-10-23,48.35,48.65,48.03,48.2,637012,45.5903385946378,45.8732155662695,45.2886031582307,45.448900108822,675571.429154127,0.0,1.0
2023-10-24,48.63,48.66,48.41,48.44,774134,45.854357101494,45.8826447986572,45.6469139889642,45.6752016861273,820993.659046927,0.0,1.0
2023-10-25,48.46,48.8,48.415,48.77,826396,45.6940601509028,46.0146540520853,45.651628605158,45.9863663549222,876419.16756239,0.0,1.0
2023-10-26,47.78,48.165,47.7,48.04,1079346,45.0528723485376,45.415897795465,44.9774384894359,45.2980323906184,1144680.66499813,0.0,1.0
2023-10-27,48.21,48.56,48.1,48.5,606831,45.4583293412097,45.78835247478,45.3546077849448,45.7317770804537,643563.521448619,0.0,1.0
2023-10-30,48.55,48.565,48.16,48.44,2902594,45.7789232423923,45.7930670909738,45.4111831792711,45.6752016861273,3078292.99422019,0.0,1.0
2023-10-31,49.19,49.24,48.83,48.95,1965171,46.3823941152065,46.4295402771451,46.0429417492485,46.1560925379012,2084126.17188098,0.0,1.0
2023-11-01,50.03,50.045,49.53,49.54,1629847,47.1744496357752,47.1885934843568,46.7029880163891,46.7124172487768,1728504.43491263,0.0,1.0
2023-11-02,50.85,50.885,50.375,50.51,1760646,47.9476466915684,47.9806490049254,47.4997581531516,47.6270527903859,1867220.92276833,0.0,1.0
2023-11-03,51.71,51.92,51.4,51.4,1745348,48.7585606769125,48.9565745570547,48.4662544728931,48.4662544728931,1850996.90858461,0.0,1.0
2023-11-06,51.04,51.25,50.9426,51.2,774790,48.1268021069351,48.3248159870773,48.0349613834787,48.2776698251387,821689.367852295,0.0,1.0
2023-11-07,50.56,50.645,50.29,50.37,1382907,47.6741989523245,47.7543474276201,47.419609677856,47.4950435369577,1466616.73308705,0.0,1.0
2023-11-08,49.74,50.01,49.62,49.9,767680,46.9010018965312,47.1555911709997,46.7878511078786,47.0518696147348,814148.987355089,0.0,1.0
2023-11-09,49.96,50.5,49.93,50.45,653217,47.1084450090611,47.6176235579981,47.080157311898,47.5704773960595,692757.345603805,0.0,1.0
2023-11-10,50.41,50.415,49.91,50.1,846206,47.5327604665086,47.5374750827025,47.0612988471225,47.2404542624892,897428.300846447,0.0,1.0
2023-11-13,50.38,50.47,50.055,50.1,2598485,47.5044727693455,47.589335860835,47.1980227167445,47.2404542624892,2755775.75475118,0.0,1.0
2023-11-14,51.37,51.415,50.87,50.89,1992564,48.43796677573,48.4803983214747,47.9665051563439,47.9853636211193,2113177.31716367,0.0,1.0
2023-11-15,50.95,51.26,50.865,51.13,1298750,48.0419390154456,48.334245219465,47.96179054015,48.2116651984246,1377365.56550571,0.0,1.0
2023-11-16,51.19,51.22,50.975,51.03,683145,48.268240592751,48.2965282899141,48.0655120964149,48.1173728745474,724496.938785291,0.0,1.0
2023-11-17,51.96,51.98,51.7,51.735,976508,48.9942914866056,49.013149951381,48.7491314445248,48.7821337578819,1035617.70443954,0.0,1.0
2023-11-20,51.98,52.005,51.69,51.69,1757186,49.013149951381,49.0367230323504,48.7397022121371,48.7397022121371,1863551.4830327,0.0,1.0
2023-11-21,51.69,52.07,51.62,51.96,1067858,48.7397022121371,49.0980130428706,48.673697585423,48.9942914866056,1132497.27665047,0.0,1.0
2023-11-22,52.03,52.07,51.77,52.0,384352,49.0602961133197,49.0980130428706,48.8151360712389,49.0320084161565,407617.48591588,0.0,1.0
2023-11-24,52.15,52.175,52.01,52.02,246218,49.1734469019723,49.1970199829416,49.0414376485442,49.0508668809319,261121.997926995,0.0,1.0
2023-11-27,52.13,52.19,51.97,51.97,1299362,49.1545884371969,49.2111638315232,49.0037207189933,49.0037207189933,1378014.61091559,0.0,1.0
2023-11-28,52.13,52.28,51.78,51.84,499845,49.1545884371969,49.2960269230127,48.8245653036266,48.8811406979529,530101.475334129,0.0,1.0
2023-11-29,52.09,52.24,51.94,52.14,704119,49.116871507646,49.2583099934618,48.9754330218302,49.1640176695846,746740.530986189,0.0,1.0
2023-11-30,52.16,52.24,52.0,52.22,1009983,49.1828761343601,49.2583099934618,49.0320084161565,49.2394515286864,1071119.0036159,0.0,1.0
2023-12-01,52.67,52.67,51.92,51.92,808538,49.6637669861339,49.6637669861339,48.9565745570547,48.9565745570547,857480.19218699,0.0,1.0
2023-12-04,51.84,52.115,51.76,51.86,622876,48.8811406979529,49.1404445886153,48.8057068388512,48.8999991627284,660579.752823818,0.0,1.0
2023-12-05,51.7,51.89,51.665,51.69,458986,48.7491314445248,48.9282868598915,48.7161291311678,48.7397022121371,486769.209970512,0.0,1.0
2023-12-06,52.2,52.65,52.2,52.55,471413,49.2205930639109,49.6449085213585,49.2205930639109,49.5506161974812,499948.437599032,0.0,1.0
2023-12-07,52.62,53.07,52.11,52.32,2479786,49.6166208241953,50.0409362816428,49.1357299724214,49.3337438525636,2629891.70065304,0.0,1.0
2023-12-08,52.33,52.37,52.03,52.04,592673,49.3431730849513,49.3808900145022,49.0602961133197,49.0697253457074,628548.51342057,0.0,1.0
2023-12-11,52.64,52.68,52.44,52.44,679410,49.6354792889707,49.6731962185216,49.4468946412163,49.4468946412163,720535.852827899,0.0,1.0
2023-12-12,52.535,52.59,52.22,52.29,1097342,49.5364723488996,49.5883331270321,49.2394515286864,49.3054561554004,1163765.99375027,0.0,1.0
2023-12-13,53.33,53.37,52.3,52.41,1063986,50.2860963237236,50.3238132532745,49.3148853877882,49.4186069440531,1128390.89784805,0.0,1.0
2023-12-14,53.08,53.23,52.85,52.9,1965281,50.0503655140305,50.1918039998463,49.8334931691129,49.8806393310515,2084242.83036968,0.0,1.0
2023-12-15,52.6,53.045,52.56,52.98,702058,49.5977623594198,50.0173632006735,49.5600454298689,49.9560731901533,744554.775120544,0.0,1.0
2023-12-18,52.55,52.64,52.35,52.64,932616,49.5506161974812,49.6354792889707,49.3620315497268,49.6354792889707,989068.846382808,0.0,1.0
2023-12-19,51.04,51.29,50.91,51.06,1960178,49.6368559568993,49.8799831902306,49.5104297955671,49.6563061355658,2015588.68287051,1.60146,1.0
2023-12-20,50.75,51.4,50.68,51.4,1153522,49.3548283662351,49.9869591728963,49.2867527409024,49.9869591728963,1186129.9783194,0.0,1.0
2023-12-21,51.66,51.68,51.33,51.35,672308,50.2398114955607,50.2592616742272,49.9188835475635,49.93833372623,691312.929847855,0.0,1.0
2023-12-22,51.88,52.05,51.72,51.89,522672,50.4537634608922,50.6190899795574,50.2981620315602,50.4634885502254,537446.991065758,0.0,1.0
2023-12-26,51.82,51.915,51.64,51.68,844889,50.3954129248927,50.4878012735586,50.2203613168942,50.2592616742272,868772.482234666,0.0,1.0
2023-12-27,52.12,52.14,51.89,51.95,1025803,50.6871656048902,50.7066157835567,50.4634885502254,50.5218390862249,1054800.59344336,0.0,1.0
2023-12-28,52.43,52.61,52.38,52.39,1190080,50.9886433742209,51.1636949822193,50.9400179275546,50.9497430168879,1223721.40678578,0.0,1.0
2023-12-29,52.52,52.62,52.38,52.51,2124480,51.0761691782201,51.1734200715526,50.9400179275546,51.0664440888868,2184535.20291766,0.0,1.0
2024-01-02,52.04,52.375,51.96,52.11,1077597,50.6093648902242,50.935155382888,50.5315641755582,50.6774405155569,1108058.71604273,0.0,1.0
2024-01-03,51.76,51.99,51.58,51.86,936601,50.3370623888932,50.5607394435579,50.1620107808948,50.4343132822257,963077.014416652,0.0,1.0
2024-01-04,51.68,51.97,51.645,51.66,657548,50.2592616742272,50.5412892648914,50.2252238615609,50.2398114955607,676135.691372997,0.0,1.0
2024-01-05,52.09,52.6084,52.03,52.11,588444,50.6579903368904,51.162138967926,50.5996398008909,50.6774405155569,605078.246415915,0.0,1.0
2024-01-08,52.84,52.84,52.16,52.22,757995,51.387372036884,51.387372036884,50.7260659622232,50.7844164982226,779422.146188986,0.0,1.0
2024-01-09,52.52,52.63,52.4,52.46,1216079,51.0761691782201,51.1831451608858,50.9594681062211,51.0178186422206,1250455.35144078,0.0,1.0
2024-01-10,53.43,53.55,53.335,53.4,4548249,51.9611523075457,52.0778533795447,51.8687639588798,51.9319770395459,4676819.76395874,0.0,1.0
2024-01-11,53.91,53.965,53.45,53.81,5571015,52.4279565955416,52.4814445868745,51.9806024862122,52.3307057022091,5728497.50691103,0.0,1.0
2024-01-12,54.4,54.665,54.32,54.44,2417449,52.9044859728708,53.1622008402019,52.8266852582048,52.9433863302038,2485785.90608436,0.0,1.0
2024-01-16,53.97,54.49,53.875,54.42,1932621,52.4863071315411,52.99201177687,52.3939187828752,52.9239361515373,1987252.6963765,0.0,1.0
2024-01-17,53.35,53.35,53.04,53.15,973252,51.8833515928797,51.8833515928797,51.581873823549,51.6888498062147,1000764.07182465,0.0,1.0
2024-01-18,53.84,53.85,53.48,53.48,1268091,52.3598809702089,52.3696060595421,52.0097777542119,52.0097777542119,1303937.63650543,0.0,1.0
2024-01-19,53.95,53.95,53.45,53.68,644424,52.4668569528746,52.4668569528746,51.9806024862122,52.2042795408769,662640.699655922,0.0,1.0
2024-01-22,54.6,54.72,54.44,54.45,1971323,53.0989877595357,53.2156888315347,52.9433863302038,52.953111419537,2027048.73184086,0.0,1.0
2024-01-23,54.09,54.12,53.855,53.89,2485950,52.6030082035401,52.6321834715398,52.3744686042087,52.4085064168751,2556223.30532326,0.0,1.0
2024-01-24,54.15,54.44,54.115,54.29,1934118,52.6613587395396,52.9433863302038,52.6273209268732,52.797509990205,1988792.01385596,0.0,1.0
2024-01-25,53.94,54.16,53.78,54.16,1307164,52.4571318635413,52.6710838288728,52.3015304342094,52.6710838288728,1344115.15946804,0.0,1.0
2024-01-26,53.525,53.715,53.46,53.51,541057,52.0535406562115,52.2383173535433,51.9903275755454,52.0389530222117,556351.701727022,0.0,1.0
2024-01-29,54.19,54.27,53.85,53.96,583178,52.7002590968726,52.7780598115385,52.3696060595421,52.4765820422079,599663.386130779,0.0,1.0
2024-01-30,54.01,54.0887,53.89,54.05,1507845,52.5252074888741,52.6017439419268,52.4085064168751,52.5641078462071,1550469.04797569,0.0,1.0
2024-01-31,54.22,54.78,54.09,54.46,1409289,52.7294343648723,53.2740393675342,52.6030082035401,52.9628365088703,1449127.04830577,0.0,1.0
2024-02-01,54.82,54.835,54.295,54.51,1162238,53.3129397248672,53.3275273588671,52.8023725348717,53.0114619555365,1195092.3638578,0.0,1.0
2024-02-02,54.47,54.61,54.125,54.23,893031,52.9725615982035,53.108712848869,52.6370460162064,52.7391594542055,918275.369406521,0.0,1.0
2024-02-05,54.22,54.38,53.99,54.23,595495,52.7294343648723,52.8850357942043,52.5057573102076,52.7391594542055,612328.565419046,0.0,1.0
2024-02-06,54.22,54.24,53.925,53.97,1494461,52.7294343648723,52.7488845435388,52.4425442295415,52.4863071315411,1536706.70652938,0.0,1.0
2024-02-07,54.56,54.615,54.44,54.53,2033854,53.0600874022027,53.1135753935356,52.9433863302038,53.030912134203,2091347.36998932,0.0,1.0
2024-02-08,54.36,54.4,54.02,54.3,670293,52.8655856155378,52.9044859728708,52.5349325782073,52.8072350795383,689240.969446307,0.0,1.0
2024-02-09,54.56,54.5625,54.27,54.32,1265162,53.0600874022027,53.0625186745361,52.7780598115385,52.8266852582048,1300925.83897882,0.0,1.0
2024-02-12,54.84,55.02,54.66,54.66,1134414,53.3323899035337,53.5074415115322,53.1573382955352,53.1573382955352,1166481.82975723,0.0,1.0
2024-02-13,54.67,55.06,54.47,54.96,2196411,53.1670633848685,53.5463418688652,52.9725615982035,53.4490909755327,2258499.56204605,0.0,1.0
2024-02-14,54.84,54.88,54.58,54.69,2403948,53.3323899035337,53.3712902608667,53.0795375808692,53.186513563535,2471903.2572599,0.0,1.0
2024-02-15,55.38,55.415,54.94,54.94,2514696,53.8575447275291,53.8915825401955,53.4296407968662,53.4296407968662,2585781.90269442,0.0,1.0
2024-02-16,55.37,55.6113,55.21,55.33,576655,53.8478196381959,54.0824860438071,53.6922182088639,53.8089192808629,592955.992731626,0.0,1.0
2024-02-20,55.65,55.76,55.43,55.65,1810019,54.1201221395268,54.2270981221925,53.9061701741954,54.1201221395268,1861184.95982538,0.0,1.0
2024-02-21,55.55,55.685,55.365,55.5,855265,54.0228712461943,54.1541599521932,53.8429570935292,53.9742457995281,879441.792967398,0.0,1.0
2024-02-22,56.4,56.47,56.195,56.28,6890512,54.8495038395204,54.9175794648532,54.6501395081888,54.7328027675215,7085294.29795838,0.0,1.0
2024-02-23,56.53,56.68,56.44,56.48,1604331,54.9759300008527,55.1218063408514,54.8884041968534,54.9273045541864,1649682.53249364,0.0,1.0
2024-02-26,56.49,56.675,56.405,56.63,4050823,54.9370296435197,55.1169437961848,54.8543663841871,55.0731808941851,4165332.4316014,0.0,1.0
2024-02-27,56.61,56.69,56.53,56.53,811954,55.0537307155186,55.1315314301846,54.9759300008527,54.9759300008527,834906.46941831,0.0,1.0
2024-02-28,56.22,56.34,56.1601,56.23,583849,54.674452231522,54.791153303521,54.6161989464158,54.6841773208552,600353.354085835,0.0,1.0
2024-02-29,56.59,56.78,56.3394,56.72,1486853,55.0342805368522,55.2190572341839,54.790569798161,55.1607066981844,1528883.64214478,0.0,1.0
2024-03-01,57.54,57.58,57.13,57.215,621646,55.9581640235107,55.9970643808437,55.5594353608476,55.6420986201802,639218.806838829,0.0,1.0
2024-03-04,57.22,57.35,57.14,57.29,1248579,55.6469611648468,55.773387326179,55.5691604501808,55.7150367901795,1283874.06759477,0.0,1.0
2024-03-05,57.52,57.9092,57.42,57.71,5392076,55.9387138448443,56.3172143216943,55.8414629515118,56.123490542176,5544500.22537631,0.0,1.0
2024-03-06,58.425,58.67,58.265,58.35,3083903,56.8188344295032,57.0570991181678,56.6632330001712,56.7458962595039,3171079.35395174,0.0,1.0
2024-03-07,58.45,58.525,58.26,58.39,881486,56.8431471528363,56.9160853228357,56.6583704555046,56.7847966168369,906404.013160435,0.0,1.0
2024-03-08,58.32,58.78,58.275,58.66,1667847,56.7167209915041,57.1640751008335,56.6729580895045,57.0473740288345,1714994.01480862,0.0,1.0
2024-03-11,57.04,57.28,56.93,57.2,1360825,55.4719095568483,55.7053117008463,55.3649335741826,55.6275109861803,1399293.05877694,0.0,1.0
2024-03-12,57.35,57.395,56.83,57.0,1209245,55.773387326179,55.8171502281786,55.2676826808501,55.4330091995153,1243428.16663474,0.0,1.0
2024-03-13,56.83,56.945,56.62,56.72,1684762,55.2676826808501,55.3795212081825,55.0634558048519,55.1607066981844,1732387.17123153,0.0,1.0
2024-03-14,56.62,57.11,56.435,57.08,2298849,55.0634558048519,55.5399851821811,54.8835416521868,55.5108099141813,2363833.29882704,0.0,1.0
2024-03-15,57.06,57.125,56.81,56.9,1826794,55.4913597355148,55.5545728161809,55.2482325021836,55.3357583061828,1878434.15870179,0.0,1.0
2024-03-18,57.91,57.96,57.66,57.8,2278033,56.3179923288409,56.3666177755072,56.0748650955097,56.2110163461752,2342428.86819746,0.0,1.0
2024-03-19,58.19,58.27,57.85,57.92,2691524,56.5902948301719,56.6680955448379,56.2596417928414,56.3277174181742,2767608.51008141,0.0,1.0
2024-03-20,58.66,58.67,58.135,58.29,1461244,57.0473740288345,57.0570991181678,56.536806838839,56.6875457235044,1502550.72208363,0.0,1.0
2024-03-21,58.93,59.0,58.79,58.84,1631396,57.3099514408323,57.378027066165,57.1738001901668,57.222425636833,1677512.6110385,0.0,1.0
2024-03-22,58.94,59.1402,58.8706,59.06,2517742,57.3196765301655,57.5143728186171,57.2521844101928,57.4363776021645,2588914.00759919,0.0,1.0
2024-03-25,58.25,58.4151,58.19,58.23,1215557,56.6486453661714,56.8092065910633,56.5902948301719,56.6291951875049,1249918.59544594,0.0,1.0
2024-03-26,58.51,58.74,58.48,58.66,2341718,56.9014976888358,57.1251747435005,56.8723224208361,57.0473740288345,2407914.12783644,0.0,1.0
2024-03-27,58.76,58.775,58.51,58.67,883481,57.144624922167,57.1592125561669,56.9014976888358,57.0570991181678,908455.408198196,0.0,1.0
2024-03-28,58.55,58.66,58.3307,58.36,736854,56.9403980461688,57.0473740288345,56.7271268370907,56.7556213488371,757683.528397864,0.0,1.0
2024-04-01,57.67,57.77,57.505,57.63,2374584,56.084590184843,56.1818410781755,55.9241262108444,56.04568982751,2441709.19014772,0.0,1.0
2024-04-02,57.35,57.37,57.08,57.31,1858704,55.773387326179,55.7928375048455,55.5108099141813,55.734486968846,1911246.19662406,0.0,1.0
2024-04-03,57.75,57.83,57.31,57.31,1078489,56.162390899509,56.2401916141749,55.734486968846,55.734486968846,1108975.93126764,0.0,1.0
2024-04-04,57.17,58.035,57.115,57.98,2476364,55.5983357181806,56.4395559455065,55.5448477268477,56.3860679541737,2546366.32646012,0.0,1.0
2024-04-05,57.35,57.49,57.15,57.26,977616,55.773387326179,55.9095385768445,55.5788855395141,55.6858615221798,1005251.43420298,0.0,1.0
2024-04-08,57.67,57.86,57.63,57.69,1349806,56.084590184843,56.2693668821747,56.04568982751,56.1040403635095,1387962.57159845,0.0,1.0
2024-04-09,57.88,58.13,57.64,58.11,1267451,56.2888170608412,56.5319442941724,56.0554149168432,56.5124941155059,1303279.54486425,0.0,1.0
2024-04-10,56.95,57.2,56.75,57.07,1318767,55.3843837528491,55.6275109861803,55.1898819661841,55.5010848248481,1356046.15526911,0.0,1.0
2024-04-11,57.44,57.545,56.88,57.38,1467761,55.8609131301783,55.9630265681774,55.3163081275164,55.8025625941788,1509251.94587364,0.0,1.0
2024-04-12,56.72,57.215,56.665,57.18,1842616,55.1607066981844,55.6420986201802,55.1072187068515,55.6080608075138,1894703.41799374,0.0,1.0
2024-04-15,56.51,57.355,56.425,57.21,2019962,54.9564798221862,55.7782498708456,54.8738165628536,55.6372360755135,2077062.66830282,0.0,1.0
2024-04-16,55.69,55.95,55.55,55.85,1974577,54.1590224968598,54.4118748195243,54.0228712461943,54.3146239261918,2030394.71652901,0.0,1.0
2024-04-17,55.11,55.39,54.93,55.31,1448693,53.5949673155314,53.8672698168624,53.4199157075329,53.7894691021964,1489644.92803905,0.0,1.0
2024-04-18,54.99,55.3803,54.895,55.19,1410952,53.4782662435324,53.8578364802091,53.3858778948666,53.6727680301974,1450837.05830466,0.0,1.0
2024-04-19,54.68,54.95,54.55,54.79,914914,53.1767884742017,53.4393658861994,53.0503623128695,53.2837644568675,940776.962194143,0.0,1.0
2024-04-22,55.22,55.4,54.875,54.94,2309981,53.7019432981971,53.8769949061956,53.3664277162001,53.4296407968662,2375279.98031092,0.0,1.0
2024-04-23,55.36,55.435,55.02,55.03,819848,53.8380945488626,53.911032718862,53.5074415115322,53.5171666008654,843023.618505066,0.0,1.0
2024-04-24,55.59,55.72,55.365,55.71,1114238,54.0617716035273,54.1881977648596,53.8429570935292,54.1784726755263,1145735.49076883,0.0,1.0
2024-04-25,54.73,54.82,54.16,54.39,1378087,53.225413920868,53.3129397248672,52.6710838288728,52.8947608835375,1417043.02426156,0.0,1.0
2024-04-26,55.2,55.265,54.9,54.96,1738228,53.6824931195306,53.7457062001968,53.3907404395332,53.4490909755327,1787364.55824351,0.0,1.0
2024-04-29,55.72,55.88,55.48,55.59,1251811,54.1881977648596,54.3437991941915,53.9547956208616,54.0617716035273,1287197.43038276,0.0,1.0
2024-04-30,55.34,55.99,55.315,55.93,1016744,53.8186443701961,54.4507751768573,53.794331646863,54.3924246408578,1045485.51191601,0.0,1.0
2024-05-01,55.21,55.86,55.125,55.35,1183470,53.6922182088639,54.324349015525,53.6095549495313,53.8283694595294,1216924.55405415,0.0,1.0
2024-05-02,56.32,56.41,55.88,56.16,1170221,54.7717031248544,54.8592289288537,54.3437991941915,54.6161016955225,1203301.02881341,0.0,1.0
2024-05-03,57.01,57.015,56.555,56.84,1454887,55.4427342888486,55.4475968335152,55.0002427241858,55.2774077701834,1496014.0212039,0.0,1.0
2024-05-06,57.3,57.355,57.13,57.13,942163,55.7247618795128,55.7782498708456,55.5594353608476,55.5594353608476,968796.242085835,0.0,1.0
2024-05-07,56.67,56.835,56.59,56.79,972727,55.1120812515181,55.2725452255167,55.0342805368522,55.2287823235171,1000224.23102524,0.0,1.0
2024-05-08,55.96,56.005,55.7,55.77,2088961,54.4215999088575,54.4653628108571,54.1687475861931,54.2368232115258,2148012.14510002,0.0,1.0
2024-05-09,56.2,56.2,55.69,55.72,2104945,54.6550020528555,54.6550020528555,54.1590224968598,54.1881977648596,2164447.98383864,0.0,1.0
2024-05-10,55.94,56.18,55.825,56.14,528749,54.402149730191,54.635551874189,54.2903112028587,54.596651516856,543695.776852459,0.0,1.0
2024-05-13,55.7,55.8888,55.6101,55.79,1414832,54.1687475861931,54.3523572728048,54.0813190330872,54.2562733901923,1454826.73887935,0.0,1.0
2024-05-14,56.14,56.15,55.86,55.96,804164,54.596651516856,54.6063766061892,54.324349015525,54.4215999088575,826896.260223245,0.0,1.0
2024-05-15,56.74,56.75,56.26,56.46,1051081,55.1801568768509,55.1898819661841,54.713352588855,54.9078543755199,1080793.15673384,0.0,1.0
2024-05-16,56.15,56.65,56.125,56.58,1595277,54.6063766061892,55.0926310728516,54.5820638828561,55.0245554475189,1640372.59230724,0.0,1.0
2024-05-17,56.52,56.68,56.39,56.5,1176215,54.9662049115194,55.1218063408514,54.8397787501872,54.9467547328529,1209464.46834039,0.0,1.0
2024-05-20,56.9,57.08,56.8,56.82,1333890,55.3357583061828,55.5108099141813,55.2385074128504,55.2579575915169,1371596.6550967,0.0,1.0
2024-05-21,56.59,56.75,56.44,56.63,621849,55.0342805368522,55.1898819661841,54.8884041968534,55.0731808941851,639427.545281267,0.0,1.0
2024-05-22,55.91,56.125,55.825,56.01,572521,54.3729744621913,54.5820638828561,54.2903112028587,54.4702253555238,588705.132036839,0.0,1.0
2024-05-23,55.65,56.45,55.56,56.42,465051,54.1201221395268,54.8981292861867,54.0325963355276,54.8689540181869,478197.149727022,0.0,1.0
2024-05-24,56.31,56.38,56.15,56.2,3212527,54.7619780355212,54.8300536608539,54.6063766061892,54.6550020528555,3303339.32153914,0.0,1.0
2024-05-28,56.63,56.82,56.4601,56.82,1773638,55.0731808941851,55.2579575915169,54.9079516264133,55.2579575915169,1823775.53482852,0.0,1.0
2024-05-29,55.48,55.78,55.44,55.77,792613,53.9547956208616,54.246548300859,53.9158952635286,54.2368232115258,815018.734368023,0.0,1.0
2024-05-30,56.03,56.155,55.835,55.92,565540,54.4896755341902,54.6112391508559,54.3000362921919,54.3826995515245,581526.791806963,0.0,1.0
2024-05-31,56.75,56.81,56.315,56.71,3263675,55.1898819661841,55.2482325021836,54.7668405801878,55.1509816088511,3355933.18288819,0.0,1.0
2024-06-03,57.09,57.24,56.885,57.08,1370943,55.5205350035146,55.6664113435133,55.321170672183,55.5108099141813,1409697.07631682,0.0,1.0
2024-06-04,57.15,57.33,56.97,57.2,712786,55.5788855395141,55.7539371475125,55.4038339315156,55.6275109861803,732935.169616504,0.0,1.0
2024-06-05,56.93,56.93,56.47,56.72,2946562,55.3649335741826,55.3649335741826,54.9175794648532,55.1607066981844,3029855.97255775,0.0,1.0
2024-06-06,56.89,56.91,56.695,56.8,1245825,55.3260332168496,55.3454833955161,55.1363939748513,55.2385074128504,1281042.21700129,0.0,1.0
2024-06-07,56.47,56.705,56.38,56.49,1686358,54.9175794648532,55.1461190641845,54.8300536608539,54.9370296435197,1734028.28726174,0.0,1.0
2024-06-10,56.98,57.04,56.67,56.67,688496,55.4135590208488,55.4719095568483,55.1120812515181,55.1120812515181,707958.535297109,0.0,1.0
2024-06-11,56.3,56.45,56.13,56.41,1736578,54.752252946188,54.8981292861867,54.5869264275227,54.8592289288537,1785667.91573107,0.0,1.0
2024-06-12,56.56,57.095,56.51,56.88,1686668,55.0051052688524,55.5253975481812,54.9564798221862,55.3163081275164,1734347.05040044,0.0,1.0
2024-06-13,55.55,55.77,55.34,55.73,944477,54.0228712461943,54.2368232115258,53.8186443701961,54.1979228541928,971175.654676,0.0,1.0
2024-06-14,55.56,55.66,55.33,55.45,647930,54.0325963355276,54.1298472288601,53.8089192808629,53.9256203528618,666245.807927795,0.0,1.0
2024-06-17,55.14,55.185,54.64,54.73,788280,53.6241425835312,53.6679054855308,53.1378881168687,53.225413920868,810563.248303554,0.0,1.0
2024-06-18,55.17,55.185,54.92,54.93,1870548,53.6533178515309,53.6679054855308,53.4101906181997,53.4199157075329,1923425.00505876,0.0,1.0
2024-06-20,55.0,55.11,54.77,55.03,2296442,53.4879913328657,53.5949673155314,53.264314278201,53.5171666008654,2361358.25729527,0.0,1.0
2024-06-21,54.64,54.73,54.56,54.67,641544,53.1378881168687,53.225413920868,53.0600874022027,53.1670633848685,659679.287270584,0.0,1.0
2024-06-24,55.06,55.35,55.055,55.12,1434220,53.5463418688652,53.8283694595294,53.5414793241985,53.6046924048647,1474762.80253454,0.0,1.0
2024-06-25,55.93,56.025,55.71,55.8,1389489,54.3924246408578,54.4848129895236,54.1784726755263,54.2659984795255,1428767.33815657,0.0,1.0
2024-06-26,55.73,55.88,55.65,55.65,750634,54.1979228541928,54.3437991941915,54.1201221395268,54.1201221395268,771853.064047154,0.0,1.0
2024-06-27,55.98,56.1388,55.87,55.88,4241311,54.441050087524,54.595484506136,54.3340741048583,54.3437991941915,4361205.18245497,0.0,1.0
2024-06-28,56.43,56.76,56.23,56.36,1089919,54.8786791075202,55.1996070555174,54.6841773208552,54.8106034821874,1120729.03667195,0.0,1.0
2024-07-01,56.09,56.5,55.98,56.37,1550387,54.5480260701897,54.9467547328529,54.441050087524,54.8203285715207,1594213.63328716,0.0,1.0
2024-07-02,56.96,56.965,56.56,56.63,1002252,55.3941088421823,55.398971386849,55.0051052688524,55.0731808941851,1030583.8493159,0.0,1.0
2024-07-03,57.43,57.47,57.135,57.135,603203,55.851188040845,55.890088398178,55.5642979055142,55.5642979055142,620254.456622583,0.0,1.0
2024-07-05,57.82,57.855,57.52,57.83,1820597,56.2304665248417,56.2645043375081,55.9387138448443,56.2401916141749,1872061.98073236,0.0,1.0
2024-07-08,57.54,57.89,57.5,57.715,1359114,55.9581640235107,56.2985421501744,55.9192636661777,56.1283530868426,1397533.69190496,0.0,1.0
2024-07-09,57.81,57.91,57.685,57.83,1451421,56.2207414355085,56.3179923288409,56.0991778188428,56.2401916141749,1492450.0436596,0.0,1.0
2024-07-10,58.83,58.91,58.62,58.67,1590299,57.2127005474998,57.2905012621658,57.0084736715016,57.0570991181678,1635253.87326064,0.0,1.0
2024-07-11,58.64,59.1,58.59,59.02,3280617,57.0279238501681,57.4752779594975,56.9792984035018,57.3974772448315,3373354.10255222,0.0,1.0
2024-07-12,58.99,59.19,58.76,58.76,1579782,57.3683019768318,57.5628037634967,57.144624922167,57.144624922167,1624439.57671321,0.0,1.0
2024-07-15,58.72,59.06,58.66,59.0,1804003,57.105724564834,57.4363776021645,57.0473740288345,57.378027066165,1854998.89839823,0.0,1.0
2024-07-16,59.4,59.455,58.84,58.88,4037708,57.7670306394949,57.8205186308278,57.222425636833,57.261325994166,4151846.69429803,0.0,1.0
2024-07-17,59.14,59.3,59.0,59.08,1466947,57.5141783168305,57.6697797461624,57.378027066165,57.455827780831,1508414.93556751,0.0,1.0
2024-07-18,58.27,59.005,58.13,58.93,1130485,56.6680955448379,57.3828896108316,56.5319442941724,57.3099514408323,1162441.76404126,0.0,1.0
2024-07-19,57.91,58.16,57.82,58.09,1195884,56.3179923288409,56.5611195621721,56.2304665248417,56.4930439368394,1229689.47535679,0.0,1.0
2024-07-22,58.16,58.225,57.92,58.05,950045,56.5611195621721,56.6243326428383,56.3277174181742,56.4541435795064,976901.05195432,0.0,1.0
2024-07-23,58.14,58.31,57.95,57.97,1146090,56.5416693835056,56.7069959021709,56.3568926861739,56.3763428648404,1178487.88913612,0.0,1.0
2024-07-24,57.03,57.81,56.99,57.77,3171863,55.4621844675151,56.2207414355085,55.4232841101821,56.1818410781755,3261525.82388727,0.0,1.0
2024-07-25,56.13,56.6617,55.83,56.02,4227217,54.5869264275227,55.1040094273715,54.2951737475253,54.479950444857,4346712.77059422,0.0,1.0
2024-07-26,56.86,57.0,56.5,56.52,926925,55.2968579488499,55.4330091995153,54.9467547328529,54.9662049115194,953127.491416467,0.0,1.0
2024-07-29,57.03,57.14,56.78,57.0,1659384,55.4621844675151,55.5691604501808,55.2190572341839,55.4330091995153,1706291.78112212,0.0,1.0
2024-07-30,57.1,57.26,56.85,57.16,937732,55.5302600928478,55.6858615221798,55.2871328595166,55.5886106288473,964239.985738811,0.0,1.0
2024-07-31,58.75,58.93,58.36,58.77,2904187,57.1348998328338,57.3099514408323,56.7556213488371,57.1543500115003,2986283.10803389,0.0,1.0
2024-08-01,55.96,56.96,55.52,56.8,2741269,54.4215999088575,55.3941088421823,53.9936959781946,55.2385074128504,2818759.7111608,0.0,1.0
2024-08-02,53.56,54.07,52.87,53.95,3965074,52.0875784688779,52.5835580248736,51.4165473048838,52.4668569528746,4077159.46263253,0.0,1.0
2024-08-05,52.56,52.85,50.08,50.09,11283880,51.1150695355531,51.3970971262173,48.7032473809075,48.7129724702408,11602854.8564819,0.0,1.0
2024-08-06,52.27,52.6634,51.3,51.77,7572504,50.8330419448889,51.2156269592589,49.8897082795638,50.3467874782265,7786564.97695192,0.0,1.0
2024-08-07,53.11,54.57,53.07,54.28,8363400,51.6499494488817,53.069812491536,51.6110490915488,52.7877849008718,8599818.17483884,0.0,1.0
2024-08-08,54.25,54.39,53.46,54.0,6045704,52.7586096328721,52.8947608835375,51.9903275755454,52.5154823995408,6216605.10544704,0.0,1.0
2024-08-09,54.12,54.15,53.545,53.73,1861552,52.6321834715398,52.6613587395396,52.072990834878,52.2529049875431,1914174.70442734,0.0,1.0
2024-08-12,54.45,54.66,54.07,54.13,3792658,52.953111419537,53.1573382955352,52.5835580248736,52.6419085608731,3899869.57449696,0.0,1.0
2024-08-13,55.94,56.025,55.405,55.44,3178525,54.402149730191,54.4848129895236,53.8818574508622,53.9158952635286,3268376.14656475,0.0,1.0
2024-08-14,56.03,56.085,55.575,55.83,2855208,54.4896755341902,54.5431635255231,54.0471839695275,54.2951737475253,2935919.56038755,0.0,1.0
2024-08-15,57.08,57.25,56.67,56.79,2310615,55.5108099141813,55.6761364328465,55.1120812515181,55.2287823235171,2375931.90234297,0.0,1.0
2024-08-16,57.4,57.545,57.16,57.23,2068945,55.8220127728453,55.9630265681774,55.5886106288473,55.65668625418,2127430.32902192,0.0,1.0
2024-08-19,58.19,58.28,57.8,57.8,3372725,56.5902948301719,56.6778206341711,56.2110163461752,56.2110163461752,3468065.82893719,0.0,1.0
2024-08-20,57.91,58.26,57.84,58.0,4083752,56.3179923288409,56.6583704555046,56.2499167035082,56.4055181328402,4199192.27480862,0.0,1.0
2024-08-21,58.61,58.735,58.34,58.66,4235835,56.9987485821683,57.1203121988339,56.7361711701706,57.0473740288345,4355574.38585007,0.0,1.0
2024-08-22,58.14,58.96,58.05,58.9,4058788,56.5416693835056,57.339126708832,56.4541435795064,57.2807761728325,4173522.5877296,0.0,1.0
2024-08-23,59.49,59.59,58.83,58.85,4324898,57.8545564434942,57.9518073368266,57.2127005474998,57.2321507261663,4447155.03559845,0.0,1.0
2024-08-26,58.79,59.165,58.65,59.06,3891934,57.1738001901668,57.5384910401636,57.0376489395013,57.4363776021645,4001951.92726321,0.0,1.0
2024-08-27,59.35,59.49,59.17,59.23,3356817,57.7184051928287,57.8545564434942,57.5433535848302,57.6017041208297,3451708.13858095,0.0,1.0
2024-08-28,59.09,59.655,58.865,59.47,3459635,57.4655528701642,58.0150204174928,57.2467383601661,57.8351062648277,3557432.6172739,0.0,1.0
2024-08-29,59.18,59.785,59.07,59.38,3922277,57.5530786741635,58.141446578825,57.4461026914977,57.7475804608284,4033152.66893277,0.0,1.0
2024-08-30,59.54,59.83,59.31,59.8,2196410,57.9031818901604,58.1852094808246,57.6795048354957,58.1560342128249,2258498.53377786,0.0,1.0
2024-09-03,58.69,59.62,58.52,59.4,3099727,57.0765492968343,57.9809826048264,56.9112227781691,57.7670306394949,3187350.66978007,0.0,1.0
2024-09-04,58.11,58.46,57.85,57.85,1342829,56.5124941155059,56.8528722421696,56.2596417928414,56.2596417928414,1380788.34444133,0.0,1.0
2024-09-05,58.52,58.565,58.06,58.21,1091983,56.9112227781691,56.9549856801687,56.4638686688397,56.6097450088384,1122851.38221477,0.0,1.0
2024-09-06,56.42,57.8,56.3,57.69,3584468,54.8689540181869,56.2110163461752,54.752252946188,56.1040403635095,3685794.42015546,0.0,1.0
2024-09-09,57.51,58.47,57.32,57.4,1932047,55.928988755511,56.8625973315028,55.7442120581793,55.8220127728453,1986662.47043581,0.0,1.0
2024-09-10,57.29,57.34,56.7,57.34,630001,55.7150367901795,55.7636622368458,55.1412565195179,55.7636622368458,647809.987560877,0.0,1.0
2024-09-11,57.58,57.66,56.465,57.19,1938327,55.9970643808437,56.0748650955097,54.9127169201866,55.6177858968471,1993119.99466495,0.0,1.0
2024-09-12,58.18,58.19,57.4,57.54,633830,56.5805697408386,56.5902948301719,55.8220127728453,55.9581640235107,651747.226457912,0.0,1.0
2024-09-13,57.86,58.17,57.725,57.91,1373315,56.2693668821747,56.5708446515054,56.1380781761758,56.3179923288409,1412136.12846196,0.0,1.0
2024-09-16,58.42,58.455,58.045,58.18,1962676,56.8139718848366,56.848009697503,56.4492810348398,56.5805697408386,2018157.29680752,0.0,1.0
2024-09-17,57.71,58.125,57.54,58.03,1732821,56.123490542176,56.5270817495058,55.9581640235107,56.4346934008399,1781804.71214367,0.0,1.0
2024-09-18,57.47,58.19,57.29,57.67,2600514,55.890088398178,56.5902948301719,55.7150367901795,56.084590184843,2674025.82216836,0.0,1.0
2024-09-19,59.0,59.13,58.52,58.86,1152841,57.378027066165,57.5044532274972,56.9112227781691,57.2418758154995,1185429.72768245,0.0,1.0
2024-09-20,59.0,59.28,58.6747,59.28,1011121,57.378027066165,57.650329567496,57.0616699101544,57.650329567496,1039703.55988727,0.0,1.0
2024-09-23,59.38,59.52,59.19,59.24,1605601,57.7475804608284,57.8837317114939,57.5628037634967,57.611429210163,1650988.43309413,0.0,1.0
2024-09-24,58.825,59.005,58.685,58.83,2530688,57.2078380028331,57.3828896108316,57.0716867521677,57.2127005474998,2602225.96757856,0.0,1.0
2024-09-25,58.76,59.1,58.695,59.1,1209090,57.144624922167,57.4752779594975,57.0814118415009,57.4752779594975,1243268.78506539,0.0,1.0
2024-09-26,60.45,60.645,60.0,60.29,8963762,58.788165019486,58.9778042614843,58.3505359994898,58.632563590154,9217151.32153546,0.0,1.0
2024-09-27,58.84,59.76,58.68,59.47,1754621,57.222425636833,58.1171338554919,57.066824207501,57.8351062648277,1804220.95867158,0.0,1.0
2024-09-30,59.28,59.56,58.93,59.56,625451,57.650329567496,57.9226320688269,57.3099514408323,57.9226320688269,643131.367299318,0.0,1.0
2024-10-01,59.34,59.86,59.01,59.86,1579315,57.7086801034954,58.2143847488244,57.3877521554982,58.2143847488244,1623959.37546878,0.0,1.0
2024-10-02,58.995,59.17,58.66,58.89,1137373,57.3731645214984,57.5433535848302,57.0473740288345,57.2710510834993,1169524.47532953,0.0,1.0
2024-10-03,58.77,58.82,58.385,58.5,2259150,57.1543500115003,57.2029754581665,56.7799340721702,56.8917725995026,2323012.0799779,0.0,1.0
2024-10-04,59.49,59.54,59.155,59.19,675653,57.8545564434942,57.9031818901604,57.5287659508303,57.5628037634967,694752.486941241,0.0,1.0
2024-10-07,58.82,59.07,58.62,58.93,483728,57.2029754581665,57.4461026914977,57.0084736715016,57.3099514408323,497402.114699577,0.0,1.0
2024-10-08,59.0,59.165,58.9,58.97,495014,57.378027066165,57.5384910401636,57.2807761728325,57.3488517981652,509007.14948462,0.0,1.0
2024-10-09,58.69,58.75,58.36,58.39,513276,57.0765492968343,57.1348998328338,56.7556213488371,56.7847966168369,527785.383158593,0.0,1.0
2024-10-10,58.67,58.69,58.11,58.32,1864124,57.0570991181678,57.0765492968343,56.5124941155059,56.7167209915041,1916819.41021035,0.0,1.0
2024-10-11,58.8,58.825,58.42,58.42,1418975,57.1835252795,57.2078380028331,56.8139718848366,56.8139718848366,1459086.85398784,0.0,1.0
2024-10-14,58.84,58.925,58.61,58.7,534024,57.222425636833,57.3050888961656,56.9987485821683,57.0862743861675,549119.891551299,0.0,1.0
2024-10-15,57.69,58.55,57.62,58.55,1001453,56.1040403635095,56.9403980461688,56.0359647381767,56.9403980461688,1029762.2630326,0.0,1.0
2024-10-16,58.03,58.1,57.775,57.98,1132905,56.4346934008399,56.5027690261727,56.1867036228421,56.3860679541737,1164930.1730595,0.0,1.0
2024-10-17,57.73,58.15,57.69,58.14,504190,56.1429407208425,56.5513944728389,56.1040403635095,56.5416693835056,518442.538390127,0.0,1.0
2024-10-18,58.03,58.04,57.855,57.99,322266,56.4346934008399,56.4444184901732,56.2645043375081,56.3957930435069,331375.876310186,0.0,1.0
2024-10-21,57.11,57.5,56.92,57.49,869169,55.5399851821811,55.9192636661777,55.3552084848493,55.9095385768445,893738.833872168,0.0,1.0
2024-10-22,56.35,56.43,56.15,56.43,1161561,54.8008783928542,54.8786791075202,54.6063766061892,54.8786791075202,1194396.22629361,0.0,1.0
2024-10-23,55.19,55.29,54.965,55.2,777482,53.6727680301974,53.7700189235299,53.4539535201993,53.6824931195306,799460.008394916,0.0,1.0
2024-10-24,55.63,55.67,55.395,55.53,883069,54.1006719608603,54.1395723181933,53.872132361529,54.0034210675278,908031.761704182,0.0,1.0
2024-10-25,55.64,56.01,55.5,55.88,967449,54.1103970501936,54.4702253555238,53.9742457995281,54.3437991941915,994797.031521827,0.0,1.0
2024-10-28,56.03,56.205,55.86,55.96,1451424,54.4896755341902,54.6598645975221,54.324349015525,54.4215999088575,1492453.12846418,0.0,1.0
2024-10-29,56.6,56.71,56.36,56.52,515659,55.0440056261854,55.1509816088511,54.8106034821874,54.9662049115194,530235.746253822,0.0,1.0
2024-10-30,56.63,57.02,56.59,56.83,484738,55.0731808941851,55.4524593781818,55.0342805368522,55.2676826808501,498440.665570824,0.0,1.0
2024-10-31,56.33,56.43,55.8,56.37,948275,54.7814282141877,54.8786791075202,54.2659984795255,54.8203285715207,975081.017259164,0.0,1.0
2024-11-01,56.3,56.5301,56.11,56.17,482981,54.752252946188,54.976027251746,54.5674762488562,54.6258267848557,496633.998362129,0.0,1.0
2024-11-04,56.36,56.8,56.225,56.49,829051,54.8106034821874,55.2385074128504,54.6793147761886,54.9370296435197,852486.770651686,0.0,1.0
2024-11-05,57.23,57.29,56.48,56.48,523627,55.65668625418,55.7150367901795,54.9273045541864,54.9273045541864,538428.987186591,0.0,1.0
2024-11-06,57.45,57.49,56.74,57.31,1583697,55.8706382195115,55.9095385768445,55.1801568768509,55.734486968846,1628465.24667453,0.0,1.0
2024-11-07,57.94,58.0399,57.565,57.65,1355838,56.3471675968407,56.4443212392798,55.9824767468439,56.0651400061765,1394165.08531663,0.0,1.0
2024-11-08,57.44,57.49,57.25,57.4,714659,55.8609131301783,55.9095385768445,55.6761364328465,55.8220127728453,734861.115935163,0.0,1.0
2024-11-11,57.59,57.74,57.47,57.47,441746,56.006789470177,56.1526658101757,55.890088398178,55.890088398178,454233.359574139,0.0,1.0
2024-11-12,56.65,57.25,56.41,57.19,743139,55.0926310728516,55.6761364328465,54.8592289288537,55.6177858968471,764146.19396795,0.0,1.0
2024-11-13,56.11,56.33,55.9,56.28,606670,54.5674762488562,54.7814282141877,54.363249372858,54.7328027675215,623819.462435071,0.0,1.0
2024-11-14,56.17,56.46,56.14,56.35,1056045,54.6258267848557,54.9078543755199,54.596651516856,54.8008783928542,1085897.48002579,0.0,1.0
2024-11-15,55.91,55.96,55.7,55.89,882700,54.3729744621913,54.4215999088575,54.1687475861931,54.3535242835248,907652.330742309,0.0,1.0
2024-11-18,56.26,56.33,55.83,55.89,586301,54.713352588855,54.7814282141877,54.2951737475253,54.3535242835248,602874.66768613,0.0,1.0
2024-11-19,56.13,56.265,55.88,55.93,830934,54.5869264275227,54.7182151335216,54.3437991941915,54.3924246408578,854422.999652239,0.0,1.0
2024-11-20,55.72,55.72,55.36,55.64,1477152,54.1881977648596,54.1881977648596,53.8380945488626,54.1103970501936,1518908.41243986,0.0,1.0
2024-11-21,55.89,56.045,55.68,55.89,542964,54.3535242835248,54.5042631681901,54.1492974075266,54.3535242835248,558312.609164118,0.0,1.0
2024-11-22,56.31,56.395,55.99,56.03,4647949,54.7619780355212,54.8446412948538,54.4507751768573,54.4896755341902,4779338.10243728,0.0,1.0
2024-11-25,56.69,56.81,56.5,56.59,3738082,55.1315314301846,55.2482325021836,54.9467547328529,55.0342805368522,3843750.80979481,0.0,1.0
2024-11-26,56.39,56.405,56.055,56.3,2309521,54.8397787501872,54.8543663841871,54.5139882575234,54.752252946188,2374806.97694382,0.0,1.0
2024-11-27,56.22,56.62,56.1125,56.535,1789419,54.674452231522,55.0634558048519,54.5699075211895,54.9807925455193,1840002.6351247,0.0,1.0
2024-11-29,57.65,57.69,57.14,57.15,939113,56.0651400061765,56.1040403635095,55.5691604501808,55.5788855395141,965660.024108307,0.0,1.0
2024-12-02,58.39,58.515,58.06,58.2,2999726,56.7847966168369,56.9063602335025,56.4638686688397,56.6000199195051,3084522.82257653,0.0,1.0
2024-12-03,59.19,59.295,58.92,59.12,3906758,57.5628037634967,57.6649172014958,57.300226351499,57.494728138164,4017194.97490219,0.0,1.0
2024-12-04,58.86,59.025,58.75,59.01,3084578,57.2418758154995,57.4023397894981,57.1348998328338,57.3877521554982,3171773.43497956,0.0,1.0
2024-12-05,58.72,58.935,58.6479,58.87,1493279,57.105724564834,57.3148139854989,57.0356066707413,57.2516009048328,1535491.29352956,0.0,1.0
2024-12-06,58.79,58.86,58.65,58.86,1505875,57.1738001901668,57.2418758154995,57.0376489395013,57.2418758154995,1548443.35964266,0.0,1.0
2024-12-09,58.29,58.72,58.26,58.63,1224731,56.6875457235044,57.105724564834,56.6583704555046,57.0181987608348,1259351.92781507,0.0,1.0
2024-12-10,57.92,58.18,57.915,58.15,1008267,56.3277174181742,56.5805697408386,56.3228548735076,56.5513944728389,1036768.88247486,0.0,1.0
2024-12-11,58.73,58.9075,58.54,58.62,3378339,57.1154496541673,57.2880699898325,56.9306729568356,57.0084736715016,3473838.52655222,0.0,1.0
2024-12-12,58.21,58.465,58.185,58.35,1542761,56.6097450088384,56.8577347868362,56.5854322855053,56.7458962595039,1586372.06007515,0.0,1.0
2024-12-13,57.5,57.72,57.35,57.72,1030826,55.9192636661777,56.1332156315092,55.773387326179,56.1332156315092,1059965.58455848,0.0,1.0
2024-12-16,57.14,57.3,57.08,57.09,1214542,55.5691604501808,55.7247618795128,55.5108099141813,55.5205350035146,1248874.90323375,0.0,1.0
2024-12-17,56.96,57.165,56.87,56.9,1858477,55.3941088421823,55.5934731735139,55.3065830381831,55.3357583061828,1911012.77974507,0.0,1.0
2024-12-18,55.61,57.095,55.5825,57.04,881862,54.0812217821938,55.5253975481812,54.0544777865274,55.4719095568483,906790.641999632,0.0,1.0
2024-12-19,55.75,56.15,55.545,56.02,2133399,54.2173730328593,54.6063766061892,54.0180087015277,54.479950444857,2193706.32689851,0.0,1.0
2024-12-20,55.62,56.14,55.22,55.22,1556203,54.0909468715271,54.596651516856,53.7019432981971,53.7019432981971,1600194.04107644,0.0,1.0
2024-12-23,55.86,55.905,55.33,55.53,1518995,54.324349015525,54.3681119175246,53.8089192808629,54.0034210675278,1561934.23828698,0.0,1.0
2024-12-24,54.29,54.35,54.2,54.27,444386,54.29,54.35,54.2,54.27,444386,1.53468,1.0
2024-12-26,55.02,55.045,54.73,54.81,650680,55.02,55.045,54.73,54.81,650680,0.0,1.0
2024-12-27,55.37,55.58,55.165,55.53,3381470,55.37,55.58,55.165,55.53,3381470,0.0,1.0
2024-12-30,54.91,55.145,54.7215,54.92,1259742,54.91,55.145,54.7215,54.92,1259742,0.0,1.0
2024-12-31,54.89,55.18,54.72,54.79,2068697,54.89,55.18,54.72,54.79,2068697,0.0,1.0
2025-01-02,54.81,55.18,54.63,54.95,784022,54.81,55.18,54.63,54.95,784022,0.0,1.0
2025-01-03,55.01,55.12,54.635,54.67,2981907,55.01,55.12,54.635,54.67,2981907,0.0,1.0
2025-01-06,55.08,55.45,55.0,55.14,2730738,55.08,55.45,55.0,55.14,2730738,0.0,1.0
2025-01-07,54.97,55.51,54.91,55.44,860477,54.97,55.51,54.91,55.44,860477,0.0,1.0
2025-01-08,54.79,54.85,54.47,54.64,1125218,54.79,54.85,54.47,54.64,1125218,0.0,1.0
2025-01-10,53.35,53.78,53.275,53.64,1131818,53.35,53.78,53.275,53.64,1131818,0.0,1.0
2025-01-13,53.48,53.51,52.85,52.85,2023944,53.48,53.51,52.85,52.85,2023944,0.0,1.0
2025-01-14,53.39,53.495,53.095,53.27,1386995,53.39,53.495,53.095,53.27,1386995,0.0,1.0
2025-01-15,54.18,54.18,53.825,54.11,1528881,54.18,54.18,53.825,54.11,1528881,0.0,1.0
2025-01-16,53.8,53.98,53.72,53.91,1723007,53.8,53.98,53.72,53.91,1723007,0.0,1.0
2025-01-17,54.09,54.1901,53.9,53.98,1535588,54.09,54.1901,53.9,53.98,1535588,0.0,1.0
2025-01-21,55.01,55.04,54.625,54.77,1959826,55.01,55.04,54.625,54.77,1959826,0.0,1.0
2025-01-22,54.89,55.125,54.885,55.1,3776643,54.89,55.125,54.885,55.1,3776643,0.0,1.0
2025-01-23,55.4,55.41,54.98,54.98,683241,55.4,55.41,54.98,54.98,683241,0.0,1.0
2025-01-24,55.92,56.07,55.52,55.52,2746801,55.92,56.07,55.52,55.52,2746801,0.0,1.0
2025-01-27,55.39,55.46,55.23,55.23,1870611,55.39,55.46,55.23,55.23,1870611,0.0,1.0
2025-01-28,55.83,55.84,55.51,55.695,1160553,55.83,55.84,55.51,55.695,1160553,0.0,1.0
2025-01-29,55.66,55.88,55.56,55.75,5861745,55.66,55.88,55.56,55.75,5861745,0.0,1.0
2025-01-30,56.47,56.68,56.29,56.35,568385,56.47,56.68,56.29,56.35,568385,0.0,1.0
2025-01-31,55.84,56.54,55.79,56.36,2346490,55.84,56.54,55.79,56.36,2346490,0.0,1.0
2025-02-03,55.27,55.625,54.96,55.08,1046544,55.27,55.625,54.96,55.08,1046544,0.0,1.0
2025-02-04,55.74,55.77,55.2816,55.32,1381200,55.74,55.77,55.2816,55.32,1381200,0.0,1.0
2025-02-05,56.41,56.44,55.99,56.12,569303,56.41,56.44,55.99,56.12,569303,0.0,1.0
2025-02-06,56.68,56.74,56.5,56.55,739092,56.68,56.74,56.5,56.55,739092,0.0,1.0
2025-02-07,55.91,56.515,55.78,56.37,1573025,55.91,56.515,55.78,56.37,1573025,0.0,1.0
2025-02-10,56.11,56.195,56.01,56.13,1718882,56.11,56.195,56.01,56.13,1718882,0.0,1.0
2025-02-11,56.11,56.24,55.82,55.87,1526712,56.11,56.24,55.82,55.87,1526712,0.0,1.0
2025-02-12,55.495,55.565,55.06,55.19,2542964,55.495,55.565,55.06,55.19,2542964,0.0,1.0
2025-02-13,56.52,56.54,56.01,56.02,1051324,56.52,56.54,56.01,56.02,1051324,0.0,1.0
2025-02-14,56.53,56.7159,56.45,56.64,601053,56.53,56.7159,56.45,56.64,601053,0.0,1.0
2025-02-18,57.17,57.2,56.98,57.02,1555082,57.17,57.2,56.98,57.02,1555082,0.0,1.0
2025-02-19,56.76,56.805,56.55,56.62,884326,56.76,56.805,56.55,56.62,884326,0.0,1.0
2025-02-20,56.87,56.99,56.66,56.88,1409080,56.87,56.99,56.66,56.88,1409080,0.0,1.0
2025-02-21,56.39,56.78,56.285,56.78,2847709,56.39,56.78,56.285,56.78,2847709,0.0,1.0
2025-02-24,56.11,56.41,55.99,56.31,767603,56.11,56.41,55.99,56.31,767603,0.0,1.0
2025-02-25,56.72,56.98,56.44,56.98,1353895,56.72,56.98,56.44,56.98,1353895,0.0,1.0
2025-02-26,56.74,57.19,56.695,56.75,2482588,56.74,57.19,56.695,56.75,2482588,0.0,1.0
2025-02-27,56.36,57.01,56.34,57.01,833204,56.36,57.01,56.34,57.01,833204,0.0,1.0
2025-02-28,55.98,55.99,55.5,55.62,1796619,55.98,55.99,55.5,55.62,1796619,0.0,1.0
2025-03-03,56.55,57.265,56.405,57.03,2248695,56.55,57.265,56.405,57.03,2248695,0.0,1.0
2025-03-04,56.1,56.725,55.58,56.13,1531386,56.1,56.725,55.58,56.13,1531386,0.0,1.0
2025-03-05,57.33,57.475,56.72,56.75,2584838,57.33,57.475,56.72,56.75,2584838,0.0,1.0
2025-03-06,56.9,57.46,56.875,57.2,1497202,56.9,57.46,56.875,57.2,1497202,0.0,1.0
2025-03-07,57.36,57.415,56.73,57.02,1156396,57.36,57.415,56.73,57.02,1156396,0.0,1.0
2025-03-10,56.21,56.715,55.925,56.52,1891937,56.21,56.715,55.925,56.52,1891937,0.0,1.0
2025-03-11,55.86,56.16,55.515,56.01,1374109,55.86,56.16,55.515,56.01,1374109,0.0,1.0
2025-03-12,56.87,56.98,56.385,56.66,1143261,56.87,56.98,56.385,56.66,1143261,0.0,1.0
2025-03-13,56.67,56.88,56.49,56.7,977370,56.67,56.88,56.49,56.7,977370,0.0,1.0
2025-03-14,57.52,57.575,57.08,57.12,4540171,57.52,57.575,57.08,57.12,4540171,0.0,1.0
2025-03-17,58.15,58.255,57.79,57.79,1156084,58.15,58.255,57.79,57.79,1156084,0.0,1.0
2025-03-18,58.0,58.115,57.63,57.74,1677247,58.0,58.115,57.63,57.74,1677247,0.0,1.0
2025-03-19,58.68,58.805,58.065,58.09,885498,58.68,58.805,58.065,58.09,885498,0.0,1.0
2025-03-20,58.35,58.39,57.89,57.89,677805,58.35,58.39,57.89,57.89,677805,0.0,1.0
2025-03-21,58.34,58.395,58.11,58.16,1451629,58.34,58.395,58.11,58.16,1451629,0.0,1.0
2025-03-24,58.19,58.23,58.0356,58.11,988287,58.19,58.23,58.0356,58.11,988287,0.0,1.0
2025-03-25,58.66,58.67,58.225,58.34,1363124,58.66,58.67,58.225,58.34,1363124,0.0,1.0
2025-03-26,57.86,58.27,57.8145,58.2,807722,57.86,58.27,57.8145,58.2,807722,0.0,1.0
2025-03-27,57.8,57.98,57.71,57.89,1306866,57.8,57.98,57.71,57.89,1306866,0.0,1.0
2025-03-28,56.65,56.94,56.4501,56.83,1457361,56.65,56.94,56.4501,56.83,1457361,0.0,1.0
2025-03-31,56.13,56.235,55.585,55.87,1195284,56.13,56.235,55.585,55.87,1195284,0.0,1.0
2025-04-01,55.83,55.99,55.275,55.57,768573,55.83,55.99,55.275,55.57,768573,0.0,1.0
2025-04-02,55.83,55.86,55.08,55.15,547444,55.83,55.86,55.08,55.15,547444,0.0,1.0
2025-04-03,53.55,54.37,53.405,54.22,2521266,53.55,54.37,53.405,54.22,2521266,0.0,1.0
2025-04-04,50.42,51.88,50.24,51.69,2856559,50.42,51.88,50.24,51.69,2856559,0.0,1.0
2025-04-07,50.27,51.39,49.03,49.33,4630956,50.27,51.39,49.03,49.33,4630956,0.0,1.0
2025-04-08,50.49,52.7351,49.975,52.52,2778201,50.49,52.7351,49.975,52.52,2778201,0.0,1.0
2025-04-09,54.46,54.46,50.08,50.26,1503104,54.46,54.46,50.08,50.26,1503104,0.0,1.0
2025-04-10,52.555,53.28,51.37,53.17,3079876,52.555,53.28,51.37,53.17,3079876,0.0,1.0
2025-04-11,53.93,53.97,52.67,52.86,3027096,53.93,53.97,52.67,52.86,3027096,0.0,1.0
2025-04-14,54.77,55.05,54.34,54.5,1432798,54.77,55.05,54.34,54.5,1432798,0.0,1.0
2025-04-15,55.22,55.45,55.03,55.05,2702018,55.22,55.45,55.03,55.05,2702018,0.0,1.0
2025-04-16,54.72,55.26,54.48,55.08,886559,54.72,55.26,54.48,55.08,886559,0.0,1.0
2025-04-17,55.755,56.15,55.73,55.81,579203,55.755,56.15,55.73,55.81,579203,0.0,1.0
2025-04-21,55.62,55.98,55.2645,55.87,1445978,55.62,55.98,55.2645,55.87,1445978,0.0,1.0
2025-04-22,56.74,57.03,56.535,56.57,1227717,56.74,57.03,56.535,56.57,1227717,0.0,1.0
2025-04-23,56.92,57.55,56.82,57.3,2945355,56.92,57.55,56.82,57.3,2945355,0.0,1.0
2025-04-24,57.54,57.58,56.87,56.905,998117,57.54,57.58,56.87,56.905,998117,0.0,1.0
2025-04-25,57.925,57.95,57.37,57.45,1261021,57.925,57.95,57.37,57.45,1261021,0.0,1.0
2025-04-28,58.77,58.85,58.23,58.24,525391,58.77,58.85,58.23,58.24,525391,0.0,1.0
2025-04-29,58.99,59.1,58.725,58.725,641347,58.99,59.1,58.725,58.725,641347,0.0,1.0
2025-04-30,58.53,58.66,57.84,58.045,646681,58.53,58.66,57.84,58.045,646681,0.0,1.0
2025-05-01,58.3,58.63,58.25,58.5,405433,58.3,58.63,58.25,58.5,405433,0.0,1.0
2025-05-02,58.88,58.98,58.57,58.69,754045,58.88,58.98,58.57,58.69,754045,0.0,1.0
2025-05-05,59.27,59.4,59.17,59.25,540520,59.27,59.4,59.17,59.25,540520,0.0,1.0
2025-05-06,59.33,59.541,59.2,59.2,373731,59.33,59.541,59.2,59.2,373731,0.0,1.0
2025-05-07,58.97,59.18,58.78,58.95,1616803,58.97,59.18,58.78,58.95,1616803,0.0,1.0
2025-05-08,58.84,59.235,58.825,59.08,1664779,58.84,59.235,58.825,59.08,1664779,0.0,1.0
2025-05-09,58.96,59.1958,58.75,59.19,472952,58.96,59.1958,58.75,59.19,472952,0.0,1.0
2025-05-12,59.57,59.61,59.17,59.35,564707,59.57,59.61,59.17,59.35,564707,0.0,1.0
2025-05-13,59.16,59.33,58.855,58.86,726520,59.16,59.33,58.855,58.86,726520,0.0,1.0
2025-05-14,58.48,59.29,58.395,59.28,1485781,58.48,59.29,58.395,59.28,1485781,0.0,1.0
2025-05-15,59.21,59.22,58.88,58.97,562645,59.21,59.22,58.88,58.97,562645,0.0,1.0
2025-05-16,59.35,59.385,59.075,59.19,354865,59.35,59.385,59.075,59.19,354865,0.0,1.0
2025-05-19,59.44,59.44,58.94,58.94,833241,59.44,59.44,58.94,58.94,833241,0.0,1.0
2025-05-20,59.74,59.78,59.57,59.6,788253,59.74,59.78,59.57,59.6,788253,0.0,1.0
2025-05-21,59.22,59.8659,59.215,59.61,1017730,59.22,59.8659,59.215,59.61,1017730,0.0,1.0
2025-05-22,59.27,59.4,59.075,59.11,558285,59.27,59.4,59.075,59.11,558285,0.0,1.0
2025-05-23,59.82,59.89,59.23,59.24,601833,59.82,59.89,59.23,59.24,601833,0.0,1.0
2025-05-27,61.36,61.37,60.9,61.01,3499068,61.36,61.37,60.9,61.01,3499068,0.0,1.0
2025-05-28,60.27,60.435,60.19,60.37,1142080,60.27,60.435,60.19,60.37,1142080,0.0,1.0
2025-05-29,60.58,60.62,60.25,60.58,1188912,60.58,60.62,60.25,60.58,1188912,0.0,1.0
2025-05-30,60.71,60.755,60.23,60.64,1136143,60.71,60.755,60.23,60.64,1136143,0.0,1.0
2025-06-02,61.44,61.45,60.715,60.95,952354,61.44,61.45,60.715,60.95,952354,0.0,1.0
2025-06-03,60.7,60.82,60.549,60.69,2415850,60.7,60.82,60.549,60.69,2415850,0.0,1.0
2025-06-04,60.67,60.815,60.46,60.5,1222970,60.67,60.815,60.46,60.5,1222970,0.0,1.0
2025-06-05,60.04,60.23,59.92,60.18,2433029,60.04,60.23,59.92,60.18,2433029,0.0,1.0
2025-06-06,60.4,60.54,60.27,60.455,1719058,60.4,60.54,60.27,60.455,1719058,0.0,1.0
2025-06-09,60.43,60.65,60.425,60.49,1544226,60.43,60.65,60.425,60.49,1544226,0.0,1.0
2025-06-10,60.41,60.54,60.2501,60.54,640064,60.41,60.54,60.2501,60.54,640064,0.0,1.0
2025-06-11,60.27,60.62,60.26,60.53,712446,60.27,60.62,60.26,60.53,712446,0.0,1.0
2025-06-12,60.69,60.8,60.6,60.61,1215530,60.69,60.8,60.6,60.61,1215530,0.0,1.0
2025-06-13,60.23,60.51,60.085,60.14,2992654,60.23,60.51,60.085,60.14,2992654,0.0,1.0
2025-06-16,60.3,60.8,60.28,60.5,1050061,60.3,60.8,60.28,60.5,1050061,0.0,1.0
2025-06-17,59.61,60.01,59.535,59.96,841433,59.61,60.01,59.535,59.96,841433,0.0,1.0
2025-06-18,60.23,60.57,60.15,60.33,1453489,60.23,60.57,60.15,60.33,1453489,0.0,1.0
2025-06-20,59.18,59.58,59.16,59.54,662584,59.18,59.58,59.16,59.54,662584,0.0,1.0
2025-06-23,59.41,59.445,58.63,58.66,1016523,59.41,59.445,58.63,58.66,1016523,0.0,1.0
2025-06-24,59.98,60.035,59.69,59.715,3405765,59.98,60.035,59.69,59.715,3405765,0.0,1.0
2025-06-25,59.71,59.8,59.62,59.76,1298925,59.71,59.8,59.62,59.76,1298925,0.0,1.0
2025-06-26,60.97,61.02,60.6001,60.67,1700867,60.97,61.02,60.6001,60.67,1700867,0.0,1.0
2025-06-27,62.05,62.215,61.79,61.84,1181975,62.05,62.215,61.79,61.84,1181975,0.0,1.0
2025-06-30,61.78,61.8271,61.65,61.77,1254732,61.78,61.8271,61.65,61.77,1254732,0.0,1.0
2025-07-01,61.39,61.76,61.38,61.56,1908592,61.39,61.76,61.38,61.56,1908592,0.0,1.0
2025-07-02,61.41,61.42,61.15,61.2,642179,61.41,61.42,61.15,61.2,642179,0.0,1.0
2025-07-03,61.5,61.61,61.4,61.42,482302,61.5,61.61,61.4,61.42,482302,0.0,1.0
2025-07-07,60.04,60.75,59.8322,60.63,1778576,60.04,60.75,59.8322,60.63,1778576,0.0,1.0
2025-07-08,60.36,60.385,60.07,60.14,2725584,60.36,60.385,60.07,60.14,2725584,0.0,1.0
2025-07-09,60.44,60.45,60.095,60.26,831429,60.44,60.45,60.095,60.26,831429,0.0,1.0
2025-07-10,60.14,60.19,59.81,59.96,747187,60.14,60.19,59.81,59.96,747187,0.0,1.0
2025-07-11,59.67,59.72,59.545,59.71,1435473,59.67,59.72,59.545,59.71,1435473,0.0,1.0
2025-07-14,59.74,59.7812,59.57,59.59,1256035,59.74,59.7812,59.57,59.59,1256035,0.0,1.0
2025-07-15,59.11,59.575,59.045,59.57,1628587,59.11,59.575,59.045,59.57,1628587,0.0,1.0
2025-07-16,59.4,59.425,58.99,59.13,5748860,59.4,59.425,58.99,59.13,5748860,0.0,1.0
2025-07-17,59.73,59.8099,59.43,59.44,3503207,59.73,59.8099,59.43,59.44,3503207,0.0,1.0
2025-07-18,59.21,59.53,58.83,59.53,4630054,59.21,59.53,58.83,59.53,4630054,0.0,1.0
2025-07-21,59.89,60.175,59.69,59.69,1180000,59.89,60.175,59.69,59.69,1180000,0.0,1.0
2025-07-22,60.23,60.245,60.01,60.21,1762250,60.23,60.245,60.01,60.21,1762250,0.0,1.0
2025-07-23,63.15,63.195,62.78,62.95,6385548,63.15,63.195,62.78,62.95,6385548,0.0,1.0
2025-07-24,63.19,63.495,63.185,63.3,1500936,63.19,63.495,63.185,63.3,1500936,0.0,1.0
2025-07-25,62.47,62.51,62.28,62.33,1658299,62.47,62.51,62.28,62.33,1658299,0.0,1.0
2025-07-28,61.33,61.59,61.2,61.56,1253220,61.33,61.59,61.2,61.56,1253220,0.0,1.0
2025-07-29,60.99,61.29,60.94,61.29,2067241,60.99,61.29,60.94,61.29,2067241,0.0,1.0
2025-07-30,61.09,61.46,60.87,61.32,2150888,61.09,61.46,60.87,61.32,2150888,0.0,1.0
2025-07-31,60.79,61.27,60.56,61.27,1449727,60.79,61.27,60.56,61.27,1449727,0.0,1.0
2025-08-01,61.2,61.23,60.62,61.2,1575206,61.2,61.23,60.62,61.2,1575206,0.0,1.0
2025-08-04,62.19,62.22,61.79,61.81,1170855,62.19,62.22,61.79,61.81,1170855,0.0,1.0
2025-08-05,62.01,62.13,61.79,62.06,980691,62.01,62.13,61.79,62.06,980691,0.0,1.0
2025-08-06,62.86,62.965,62.515,62.58,716123,62.86,62.965,62.515,62.58,716123,0.0,1.0
2025-08-07,63.35,63.635,63.085,63.6,725237,63.35,63.635,63.085,63.6,725237,0.0,1.0
2025-08-08,64.39,64.555,64.16,64.17,1222831,64.39,64.555,64.16,64.17,1222831,0.0,1.0
2025-08-11,64.285,64.54,64.225,64.42,776304,64.285,64.54,64.225,64.42,776304,0.0,1.0
2025-08-12,65.47,65.52,64.91,64.95,461523,65.47,65.52,64.91,64.95,461523,0.0,1.0
2025-08-13,65.46,65.605,65.38,65.44,912018,65.46,65.605,65.38,65.44,912018,0.0,1.0
2025-08-14,65.05,65.22,64.88,64.97,563390,65.05,65.22,64.88,64.97,563390,0.0,1.0
2025-08-15,66.18,66.26,66.055,66.24,1649195,66.18,66.26,66.055,66.24,1649195,0.0,1.0
2025-08-18,66.29,66.405,66.21,66.22,1093572,66.29,66.405,66.21,66.22,1093572,0.0,1.0
2025-08-19,66.08,66.345,66.015,66.27,769050,66.08,66.345,66.015,66.27,769050,0.0,1.0
2025-08-20,65.8,65.86,65.58,65.81,2449929,65.8,65.86,65.58,65.81,2449929,0.0,1.0
2025-08-21,65.04,65.3,64.98,65.2,1112106,65.04,65.3,64.98,65.2,1112106,0.0,1.0
2025-08-22,66.1,66.3,65.24,65.24,994319,66.1,66.3,65.24,65.24,994319,0.0,1.0
2025-08-25,65.33,65.74,65.325,65.62,692223,65.33,65.74,65.325,65.62,692223,0.0,1.0
2025-08-26,65.23,65.23,64.87,64.87,703328,65.23,65.23,64.87,64.87,703328,0.0,1.0
2025-08-27,64.98,65.005,64.49,64.49,1637103,64.98,65.005,64.49,64.49,1637103,0.0,1.0
2025-08-28,65.56,65.68,65.46,65.46,868329,65.56,65.68,65.46,65.46,868329,0.0,1.0
2025-08-29,64.69,64.84,64.55,64.78,899705,64.69,64.84,64.55,64.78,899705,0.0,1.0
2025-09-02,64.65,64.65,63.99,64.1,686608,64.65,64.65,63.99,64.1,686608,0.0,1.0
2025-09-03,64.45,64.46,64.18,64.19,921217,64.45,64.46,64.18,64.19,921217,0.0,1.0
2025-09-04,65.09,65.09,64.61,64.62,1052554,65.09,65.09,64.61,64.62,1052554,0.0,1.0
2025-09-05,65.45,66.04,65.305,65.85,1184225,65.45,66.04,65.305,65.85,1184225,0.0,1.0
2025-09-08,66.95,66.995,66.47,66.61,766114,66.95,66.995,66.47,66.61,766114,0.0,1.0
2025-09-09,66.21,66.265,65.88,66.01,1065876,66.21,66.265,65.88,66.01,1065876,0.0,1.0
2025-09-10,66.43,66.795,66.4,66.58,2752605,66.43,66.795,66.4,66.58,2752605,0.0,1.0
2025-09-11,67.18,67.305,66.86,66.86,772278,67.18,67.305,66.86,66.86,772278,0.0,1.0
2025-09-12,66.75,66.935,66.58,66.73,907400,66.75,66.935,66.58,66.73,907400,0.0,1.0
2025-09-15,67.21,67.2571,66.89,66.89,1134865,67.21,67.2571,66.89,66.89,1134865,0.0,1.0
2025-09-16,67.25,67.31,67.07,67.17,2994622,67.25,67.31,67.07,67.17,2994622,0.0,1.0
2025-09-17,67.09,67.655,66.81,67.19,1074566,67.09,67.655,66.81,67.19,1074566,0.0,1.0
2025-09-18,67.35,67.475,67.01,67.14,1036762,67.35,67.475,67.01,67.14,1036762,0.0,1.0
2025-09-19,66.76,66.88,66.6,66.76,1062050,66.76,66.88,66.6,66.76,1062050,0.0,1.0
2025-09-22,67.15,67.17,66.8057,66.82,1038824,67.15,67.17,66.8057,66.82,1038824,0.0,1.0
2025-09-23,67.0,67.33,66.95,67.14,750468,67.0,67.33,66.95,67.14,750468,0.0,1.0
2025-09-24,66.79,67.065,66.72,67.0,1108574,66.79,67.065,66.72,67.0,1108574,0.0,1.0
2025-09-25,66.48,66.55,66.22,66.38,953611,66.48,66.55,66.22,66.38,953611,0.0,1.0
2025-09-26,66.49,66.6,66.305,66.39,2365944,66.49,66.6,66.305,66.39,2365944,0.0,1.0
2025-09-29,66.55,66.685,66.415,66.47,1168864,66.55,66.685,66.415,66.47,1168864,0.0,1.0
2025-09-30,66.32,66.34,66.02,66.16,4657625,66.32,66.34,66.02,66.16,4657625,0.0,1.0
2025-10-01,66.21,66.73,66.125,66.5,1774368,66.21,66.73,66.125,66.5,1774368,0.0,1.0
2025-10-02,66.22,66.351,65.89,66.32,3846742,66.22,66.351,65.89,66.32,3846742,0.0,1.0
2025-10-03,67.56,67.75,67.355,67.45,820190,67.56,67.75,67.355,67.45,820190,0.0,1.0
2025-10-06,68.74,69.03,68.55,68.61,996740,68.74,69.03,68.55,68.61,996740,0.0,1.0
2025-10-07,67.73,68.19,67.695,68.14,3067115,67.73,68.19,67.695,68.14,3067115,0.0,1.0
2025-10-08,67.54,67.66,67.42,67.49,699628,67.54,67.66,67.42,67.49,699628,0.0,1.0
2025-10-09,67.34,67.83,67.25,67.82,1061785,67.34,67.83,67.25,67.82,1061785,0.0,1.0
2025-10-10,64.77,66.1,64.62,65.97,4392709,64.77,66.1,64.62,65.97,4392709,0.0,1.0
2025-10-13,65.51,65.635,65.07,65.25,2784007,65.51,65.635,65.07,65.25,2784007,0.0,1.0
2025-10-14,66.11,66.44,65.39,65.48,1021105,66.11,66.44,65.39,65.48,1021105,0.0,1.0
2025-10-15,67.14,67.32,66.8,67.09,1420777,67.14,67.32,66.8,67.09,1420777,0.0,1.0
2025-10-16,67.33,67.615,67.08,67.46,1925137,67.33,67.615,67.08,67.46,1925137,0.0,1.0
2025-10-17,67.68,67.755,67.405,67.49,1427582,67.68,67.755,67.405,67.49,1427582,0.0,1.0
2025-10-20,68.97,69.155,68.68,68.68,973406,68.97,69.155,68.68,68.68,973406,0.0,1.0
2025-10-21,68.14,68.385,68.07,68.26,1007151,68.14,68.385,68.07,68.26,1007151,0.0,1.0
2025-10-22,67.91,68.17,67.62,68.0,1587454,67.91,68.17,67.62,68.0,1587454,0.0,1.0
2025-10-23,67.9,68.025,67.7,67.7,723321,67.9,68.025,67.7,67.7,723321,0.0,1.0
2025-10-24,68.14,68.29,68.08,68.08,897757,68.14,68.29,68.08,68.08,897757,0.0,1.0
2025-10-27,68.99,69.025,68.8656,68.97,675981,68.99,69.025,68.8656,68.97,675981,0.0,1.0
2025-10-28,69.25,69.37,68.96,68.96,1187172,69.25,69.37,68.96,68.96,1187172,0.0,1.0
2025-10-29,68.64,69.045,68.235,68.89,3911229,68.64,69.045,68.235,68.89,3911229,0.0,1.0
2025-10-30,68.65,68.925,68.52,68.57,1317586,68.65,68.925,68.52,68.57,1317586,0.0,1.0
2025-10-31,68.81,69.11,68.58,68.98,1202591,68.81,69.11,68.58,68.98,1202591,0.0,1.0
2025-11-03,69.01,69.015,68.6555,68.85,1024275,69.01,69.015,68.6555,68.85,1024275,0.0,1.0
2025-11-04,68.34,68.76,68.3,68.43,1246775,68.34,68.76,68.3,68.43,1246775,0.0,1.0
2025-11-05,68.31,68.465,67.97,67.97,3218682,68.31,68.465,67.97,67.97,3218682,0.0,1.0
2025-11-06,68.55,68.82,68.245,68.73,1563257,68.55,68.82,68.245,68.73,1563257,0.0,1.0
2025-11-07,68.79,68.81,67.995,68.31,1259962,68.79,68.81,67.995,68.31,1259962,0.0,1.0
2025-11-10,69.09,69.13,68.6,68.79,881801,69.09,69.13,68.6,68.79,881801,0.0,1.0
2025-11-11,69.18,69.26,68.835,68.88,1330672,69.18,69.26,68.835,68.88,1330672,0.0,1.0
2025-11-12,69.67,69.815,69.4848,69.54,1718727,69.67,69.815,69.4848,69.54,1718727,0.0,1.0
2025-11-13,68.63,69.41,68.55,69.32,1264575,68.63,69.41,68.55,69.32,1264575,0.0,1.0
2025-11-14,69.41,69.585,68.95,68.99,1243590,69.41,69.585,68.95,68.99,1243590,0.0,1.0
2025-11-17,68.19,68.91,67.92,68.56,1401537,68.19,68.91,67.92,68.56,1401537,0.0,1.0
2025-11-18,66.85,67.06,66.42,66.67,1730447,66.85,67.06,66.42,66.67,1730447,0.0,1.0
2025-11-19,66.76,67.125,66.5,66.75,1130320,66.76,67.125,66.5,66.75,1130320,0.0,1.0
2025-11-20,65.77,67.255,65.73,67.04,2877624,65.77,67.255,65.73,67.04,2877624,0.0,1.0
2025-11-21,67.2,67.375,66.46,66.85,1889462,67.2,67.375,66.46,66.85,1889462,0.0,1.0
2025-11-24,67.66,67.74,67.0,67.06,1158115,67.66,67.74,67.0,67.06,1158115,0.0,1.0
2025-11-25,67.84,67.855,67.07,67.23,1064508,67.84,67.855,67.07,67.23,1064508,0.0,1.0
2025-11-26,68.93,69.01,68.34,68.35,836460,68.93,69.01,68.34,68.35,836460,0.0,1.0