date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-10-24,24.51,26.04,24.51,24.98,184187,22.6027761620742,24.0137205736602,22.6027761620742,23.0362035303392,199728.711978968,0.0,1.0
2018-10-25,24.65,24.76,24.5,24.5,33834,22.7318821866638,22.8333226345556,22.593554303175,22.593554303175,36688.9152931336,0.0,1.0
2018-10-26,24.26,24.57,24.17,24.37,16372,22.3722296895928,22.6581073154697,22.2892329594995,22.4736701374846,17753.4705083403,0.0,1.0
2018-10-29,23.95,24.63,23.95,24.55,118956,22.0863520637159,22.7134384688653,22.0863520637159,22.6396635976712,128993.515623633,0.0,1.0
2018-10-30,24.45,24.47,24.42,24.42,500,22.5474450086787,22.5658887264772,22.5197794319809,22.5197794319809,542.190035070248,0.0,1.0
2018-10-31,24.83,25.04,24.83,24.85,5488,22.8978756468504,23.0915346837347,22.8978756468504,22.9163193646489,5951.07782493104,0.0,1.0
2018-11-01,25.27,25.27,24.92,24.98,10186,23.3036374384176,23.3036374384176,22.9808723769437,23.0362035303392,11045.4953944511,0.0,1.0
2018-11-02,24.98,25.24,24.91,25.22,24816,23.0362035303392,23.2759718617198,22.9716505180444,23.2575281439213,26909.9758206066,0.0,1.0
2018-11-05,24.97,25.02,24.97,25.02,609,23.0269816714399,23.0730909659362,23.0269816714399,23.0730909659362,660.387462715564,0.0,1.0
2018-11-06,25.37,25.38,25.2,25.2,11113,23.3958560274102,23.4050778863094,23.2390844261228,23.2390844261228,12050.7157194713,0.0,1.0
2018-11-07,25.82,25.82,25.52,25.55,8588,23.8108396778766,23.8108396778766,23.534183910899,23.5618494875967,9312.65604236661,0.0,1.0
2018-11-08,25.82,25.86,25.66,25.66,9523,23.8108396778766,23.8477271134736,23.6632899354885,23.6632899354885,10326.551407948,0.0,1.0
2018-11-09,25.65,25.65,25.56,25.64,3900,23.6540680765893,23.6540680765893,23.571071346496,23.64484621769,4229.08227354794,0.0,1.0
2018-11-12,25.16,25.4,25.16,25.32,8961,23.2021969905258,23.4235216041079,23.2021969905258,23.3497467329139,9717.129808529,0.0,1.0
2018-11-13,25.35,25.35,25.2,25.21,23803,23.3774123096116,23.3774123096116,23.2390844261228,23.2483062850221,25811.4988095543,0.0,1.0
2018-11-14,24.98,25.27,24.98,25.27,2038,23.0362035303392,23.3036374384176,23.0362035303392,23.3036374384176,2209.96658294633,0.0,1.0
2018-11-15,25.14,25.24,24.79,24.79,138861,23.1837532727273,23.2759718617198,22.8609882112534,22.8609882112534,150578.10091978,0.0,1.0
2018-11-16,25.24,25.35,25.16,25.2,226205,23.2759718617198,23.3774123096116,23.2021969905258,23.2390844261228,245292.193766132,0.0,1.0
2018-11-19,25.03,25.15,25.03,25.07,15910,23.0823128248355,23.1929751316265,23.0823128248355,23.1192002604325,17252.4869159353,0.0,1.0
2018-11-20,24.5,24.5,24.44,24.46,1628,22.593554303175,22.593554303175,22.5382231497794,22.5566668675779,1765.37075418873,0.0,1.0
2018-11-21,24.59,26.84,24.59,26.84,2600,22.6765510332683,24.7514692856006,22.6765510332683,24.7514692856006,2819.38818236529,0.0,1.0
2018-11-23,24.53,24.53,24.45,24.49,10379,22.6212198798727,22.6212198798727,22.5474450086787,22.5843324442757,11254.7807479882,0.0,1.0
2018-11-26,24.73,24.73,24.73,24.73,100,22.8056570578578,22.8056570578578,22.8056570578578,22.8056570578578,108.43800701405,0.0,1.0
2018-11-27,24.76,24.76,24.75,24.76,26666,22.8333226345556,22.8333226345556,22.8241007756563,22.8333226345556,28916.0789503665,0.0,1.0
2018-11-28,25.22,25.22,24.88,24.88,4395,23.2575281439213,23.2575281439213,22.9439849413466,22.9439849413466,4765.85040826749,0.0,1.0
2018-11-29,25.25,25.31,25.2,25.31,15750,23.2851937206191,23.3405248740146,23.2390844261228,23.3405248740146,17078.9861047128,0.0,1.0
2018-11-30,25.33,25.33,25.18,25.18,3400,23.3589685918131,23.3589685918131,23.2206407083243,23.2206407083243,3686.8922384777,0.0,1.0
2018-12-03,25.62,25.64,25.57,25.57,5016,23.6264024998915,23.64484621769,23.5802932053953,23.5802932053953,5439.25043182474,0.0,1.0
2018-12-04,24.85,25.51,24.85,25.51,11300,22.9163193646489,23.5249620519997,22.9163193646489,23.5249620519997,12253.4947925876,0.0,1.0
2018-12-06,24.45,24.52,24.3896,24.3896,2486,22.5474450086787,22.6119980209735,22.4917449809272,22.4917449809272,2695.76885436927,0.0,1.0
2018-12-07,24.17,24.75,24.17,24.75,3008,22.2892329594995,22.8241007756563,22.2892329594995,22.8241007756563,3261.81525098262,0.0,1.0
2018-12-10,24.3,24.33,23.82,24.09,35687,22.4091171251899,22.4367827018876,21.9664678980256,22.2154580883055,38698.2715631039,0.0,1.0
2018-12-11,24.31,24.64,24.31,24.63,9500,22.4183389840891,22.7226603277645,22.4183389840891,22.7134384688653,10301.6106663347,0.0,1.0
2018-12-12,24.51,24.63,24.51,24.62,4002,22.6027761620742,22.7134384688653,22.6027761620742,22.704216609966,4339.68904070227,0.0,1.0
2018-12-13,24.45,24.58,24.4,24.51,1391,22.5474450086787,22.667329174369,22.5013357141824,22.6027761620742,1508.37267756543,0.0,1.0
2018-12-14,23.99,24.24,23.99,24.24,700,22.1232394993129,22.3537859717943,22.1232394993129,22.3537859717943,759.06604909835,0.0,1.0
2018-12-17,23.4778,23.9698,23.4778,23.81,1225,21.6508958864931,22.1046113443365,21.6508958864931,21.9572460391264,1328.36558592211,0.0,1.0
2018-12-18,23.5,23.69,23.5,23.69,110,21.6713684132494,21.8465837323353,21.6713684132494,21.8465837323353,119.281807715455,0.0,1.0
2018-12-19,23.119,23.74,23.119,23.64,22055,21.3200155891878,21.8926930268316,21.3200155891878,21.800474437839,23916.0024469487,0.0,1.0
2018-12-20,22.61,23.05,22.61,22.9,15167,20.8506229712157,21.256384762783,20.8506229712157,21.1180568792941,16446.792523821,0.0,1.0
2018-12-21,22.21,22.73,22.21,22.71,2521,20.4817486152455,20.9612852780068,20.4817486152455,20.9428415602083,2733.7221568242,0.0,1.0
2018-12-24,21.74,21.85,21.74,21.85,180,20.0483212469806,20.1497616948724,20.0483212469806,20.1497616948724,195.188412625289,0.0,1.0
2018-12-26,22.65,22.65,21.71,21.82,1179,20.8875104068128,20.8875104068128,20.0206556702828,20.1220961181746,1278.48410269564,0.0,1.0
2018-12-27,22.81,22.81,22.29,22.29,10711,21.0350601492008,21.0350601492008,20.5555234864396,20.5555234864396,11614.7949312749,0.0,1.0
2018-12-28,22.7331,22.87,22.7331,22.84,8400,20.9641440542656,21.0903913025964,20.9641440542656,21.0627257258986,9108.79258918017,0.0,1.0
2018-12-31,22.8771,22.8771,22.82,22.85,13400,21.0969388224148,21.0969388224148,21.0442820081001,21.0719475847979,14530.6929398827,0.0,1.0
2019-01-02,22.96,22.96,22.96,22.96,50,21.1733880326897,21.1733880326897,21.1733880326897,21.1733880326897,54.2190035070248,0.0,1.0
2019-01-03,22.36,22.36,22.36,22.36,26,20.6200764987344,20.6200764987344,20.6200764987344,20.6200764987344,28.1938818236529,0.0,1.0
2019-01-04,23.063,23.063,23.063,23.063,1,21.268373179352,21.268373179352,21.268373179352,21.268373179352,1.0843800701405,0.0,1.0
2019-01-07,23.2521,23.2521,23.2521,23.2521,0,21.4427585311369,21.4427585311369,21.4427585311369,21.4427585311369,0,0.0,1.0
2019-01-08,23.4319,23.4319,23.4319,23.4319,0,21.6085675541455,21.6085675541455,21.6085675541455,21.6085675541455,0,0.0,1.0
2019-01-09,23.57,23.78,23.5,23.78,2085,21.7359214255442,21.9295804624286,21.6713684132494,21.9295804624286,2260.93244624294,0.0,1.0
2019-01-10,23.71,23.71,23.71,23.71,61,21.8650274501338,21.8650274501338,21.8650274501338,21.8650274501338,66.1471842785704,0.0,1.0
2019-01-11,23.73,23.73,23.71,23.71,137460,21.8834711679323,21.8834711679323,21.8650274501338,21.8650274501338,149058.884441513,0.0,1.0
2019-01-14,23.6,23.7,23.6,23.61,80110,21.763587002242,21.8558055912345,21.763587002242,21.7728088611413,86869.6874189553,0.0,1.0
2019-01-15,23.6,23.6,23.6,23.6,0,21.763587002242,21.763587002242,21.763587002242,21.763587002242,0,0.0,1.0
2019-01-16,23.81,23.86,23.81,23.86,1331,21.9572460391264,22.0033553336226,21.9572460391264,22.0033553336226,1443.309873357,0.0,1.0
2019-01-17,24.0,24.0,23.74,23.74,570,22.1324613582122,22.1324613582122,21.8926930268316,21.8926930268316,618.096639980084,0.0,1.0
2019-01-18,24.39,24.42,24.24,24.25,2143,22.4921138552832,22.5197794319809,22.3537859717943,22.3630078306936,2323.82649031108,0.0,1.0
2019-01-22,23.9268,24.38,23.9268,24.38,5054,22.0649573510697,22.4828919963839,22.0649573510697,22.4828919963839,5480.45687449006,0.0,1.0
2019-01-23,24.07,24.07,24.01,24.01,540,22.197014370507,22.197014370507,22.1416832171115,22.1416832171115,585.565237875868,0.0,1.0
2019-01-24,24.14,24.14,24.14,24.14,55,22.2615673828018,22.2615673828018,22.2615673828018,22.2615673828018,59.6409038577273,0.0,1.0
2019-01-25,24.43,24.45,24.3,24.3,1086,22.5290012908802,22.5474450086787,22.4091171251899,22.4091171251899,1177.63675617258,0.0,1.0
2019-01-28,24.43,24.43,24.43,24.43,0,22.5290012908802,22.5290012908802,22.5290012908802,22.5290012908802,0,0.0,1.0
2019-01-29,24.3,24.3,24.26,24.28,20204,22.4091171251899,22.4091171251899,22.3722296895928,22.3906734073913,21908.8149371186,0.0,1.0
2019-01-30,24.64,24.64,24.43,24.43,400,22.7226603277645,22.7226603277645,22.5290012908802,22.5290012908802,433.7520280562,0.0,1.0
2019-01-31,24.8,24.8,24.73,24.73,108,22.8702100701526,22.8702100701526,22.8056570578578,22.8056570578578,117.113047575174,0.0,1.0
2019-02-01,24.84,24.84,24.84,24.84,68,22.9070975057496,22.9070975057496,22.9070975057496,22.9070975057496,73.7378447695539,0.0,1.0
2019-02-04,25.04,25.04,25.04,25.04,6,23.0915346837347,23.0915346837347,23.0915346837347,23.0915346837347,6.50628042084299,0.0,1.0
2019-02-05,25.21,25.21,25.21,25.21,3,23.2483062850221,23.2483062850221,23.2483062850221,23.2483062850221,3.25314021042149,0.0,1.0
2019-02-06,25.24,25.24,25.24,25.24,155,23.2759718617198,23.2759718617198,23.2759718617198,23.2759718617198,168.078910871777,0.0,1.0
2019-02-07,24.95,25.13,24.95,25.13,200,23.0085379536414,23.174531413828,23.0085379536414,23.174531413828,216.8760140281,0.0,1.0
2019-02-08,24.93,24.93,24.86,24.93,5210,22.9900942358429,22.9900942358429,22.9255412235481,22.9900942358429,5649.620165432,0.0,1.0
2019-02-11,24.97,25.09,24.97,25.09,2812,23.0269816714399,23.137643978231,23.0269816714399,23.137643978231,3049.27675723509,0.0,1.0
2019-02-12,25.33,25.33,25.07,25.07,2743,23.3589685918131,23.3589685918131,23.1192002604325,23.1192002604325,2974.45453239539,0.0,1.0
2019-02-13,25.46,25.51,25.44,25.49,2548,23.4788527575034,23.5249620519997,23.4604090397049,23.5065183342012,2763.00041871799,0.0,1.0
2019-02-14,25.45,25.46,25.42,25.46,362,23.4696308986042,23.4788527575034,23.4419653219064,23.4788527575034,392.54558539086,0.0,1.0
2019-02-15,25.73,25.73,25.63,25.63,342,23.7278429477833,23.7278429477833,23.6356243587908,23.6356243587908,370.857983988051,0.0,1.0
2019-02-19,25.7475,25.84,25.74,25.82,4795,23.743981200857,23.8292833956751,23.7370648066826,23.8108396778766,5199.60243632369,0.0,1.0
2019-02-20,25.8,25.8,25.76,25.76,342,23.7923959600781,23.7923959600781,23.7555085244811,23.7555085244811,370.85798398805,0.0,1.0
2019-02-21,25.6652,25.6652,25.59,25.66,461,23.6680853021162,23.6680853021162,23.5987369231938,23.6632899354885,499.899212334768,0.0,1.0
2019-02-22,25.8857,25.8857,25.8084,25.84,2488,23.8714272908447,23.8714272908447,23.8001423215535,23.8292833956751,2697.93761450956,0.0,1.0
2019-02-25,25.9213,26.05,25.9213,26.05,351,23.9042571085261,24.0229424325595,23.9042571085261,24.0229424325595,380.617404619314,0.0,1.0
2019-02-26,25.91,25.96,25.91,25.93,196140,23.8938364079699,23.9399457024662,23.8938364079699,23.9122801257684,212690.306957357,0.0,1.0
2019-02-27,25.82,25.84,25.82,25.83,5852,23.8108396778766,23.8292833956751,23.8108396778766,23.8200615367759,6345.7921704622,0.0,1.0
2019-02-28,25.72,25.72,25.72,25.72,177,23.7186210888841,23.7186210888841,23.7186210888841,23.7186210888841,191.935272414868,0.0,1.0
2019-03-01,25.91,25.92,25.89,25.89,11797,23.8938364079699,23.9030582668692,23.8753926901714,23.8753926901714,12792.4316874475,0.0,1.0
2019-03-04,25.71,26.05,25.54,26.05,180617,23.7093992299848,24.0229424325595,23.5526276286975,24.0229424325595,195857.475128566,0.0,1.0
2019-03-05,25.74,25.78,25.74,25.75,808,23.7370648066826,23.7739522422796,23.7370648066826,23.7462866655818,876.179096673521,0.0,1.0
2019-03-06,25.56,25.66,25.54,25.66,3040,23.571071346496,23.6632899354885,23.5526276286975,23.6632899354885,3296.51541322711,0.0,1.0
2019-03-07,25.3,25.37,25.24,25.27,2010,23.3313030151154,23.3958560274102,23.2759718617198,23.3036374384176,2179.6039409824,0.0,1.0
2019-03-08,25.23,25.23,25.06,25.06,1004,23.2667500028206,23.2667500028206,23.1099784015332,23.1099784015332,1088.71759042106,0.0,1.0
2019-03-11,25.65,25.65,25.59,25.59,1404,23.6540680765893,23.6540680765893,23.5987369231938,23.5987369231938,1522.46961847726,0.0,1.0
2019-03-12,25.7,25.79,25.7,25.75,2874,23.7001773710856,23.7831741011789,23.7001773710856,23.7462866655818,3116.50832158379,0.0,1.0
2019-03-13,25.89,25.98,25.89,25.98,1271,23.8753926901714,23.9583894202647,23.8753926901714,23.9583894202647,1378.24706914857,0.0,1.0
2019-03-14,25.83,25.95,25.83,25.95,693,23.8200615367759,23.9307238435669,23.8200615367759,23.9307238435669,751.475388607364,0.0,1.0
2019-03-15,25.96,25.96,25.93,25.96,1557,23.9399457024662,23.9399457024662,23.9122801257684,23.9399457024662,1688.37976920875,0.0,1.0
2019-03-18,26.07,26.08,25.95,26.06,1992,24.041386150358,24.0506080092573,23.9307238435669,24.0321642914587,2160.08509971987,0.0,1.0
2019-03-19,26.11,26.25,26.11,26.19,3174,24.078273585955,24.2073796105446,24.078273585955,24.1520484571491,3441.82234262594,0.0,1.0
2019-03-20,25.98,25.99,25.95,25.99,584,23.9583894202647,23.967611279164,23.9307238435669,23.967611279164,633.277960962051,0.0,1.0
2019-03-21,26.3,26.3,26.23,26.23,1626,24.2534889050409,24.2534889050409,24.1889358927461,24.1889358927461,1763.20199404845,0.0,1.0
2019-03-22,25.73,26.0,25.73,26.0,833,23.7278429477833,23.9768331380632,23.7278429477833,23.9768331380632,903.288598427036,0.0,1.0
2019-03-25,25.66,25.73,25.57,25.73,61845,23.6632899354885,23.7278429477833,23.5802932053953,23.7278429477833,67063.4854378392,0.0,1.0
2019-03-26,25.78,25.88,25.75,25.88,3218,23.7739522422796,23.8661708312722,23.7462866655818,23.8661708312722,3489.53506571212,0.0,1.0
2019-03-27,25.65,25.84,25.64,25.84,4950,23.6540680765893,23.8292833956751,23.64484621769,23.8292833956751,5367.68134719546,0.0,1.0
2019-03-28,25.83,25.83,25.83,25.83,72,23.8200615367759,23.8200615367759,23.8200615367759,23.8200615367759,78.0753650501158,0.0,1.0
2019-03-29,26.02,26.02,25.91,25.97,31490,23.9952768558617,23.9952768558617,23.8938364079699,23.9491675613655,34147.1284087243,0.0,1.0
2019-04-01,26.42,26.42,26.31,26.31,2412,24.3641512118319,24.3641512118319,24.2627107639401,24.2627107639401,2615.52472917888,0.0,1.0
2019-04-02,26.46,26.5,26.39,26.5,28387,24.401038647429,24.437926083026,24.3364856351342,24.437926083026,30782.2970510782,0.0,1.0
2019-04-03,26.56,26.64,26.56,26.64,1542,24.4932572364215,24.5670321076155,24.4932572364215,24.5670321076155,1672.11406815665,0.0,1.0
2019-04-04,26.65,26.66,26.62,26.62,961,24.5762539665148,24.5854758254141,24.548588389817,24.548588389817,1042.08924740502,0.0,1.0
2019-04-05,26.78,26.79,26.76,26.78,2270,24.6961381322051,24.7053599911044,24.6776944144066,24.6961381322051,2461.54275921893,0.0,1.0
2019-04-08,26.85,26.85,26.77,26.77,1133,24.7606911444999,24.7606911444999,24.6869162733059,24.6869162733059,1228.60261946918,0.0,1.0
2019-04-09,26.68,26.81,26.66,26.81,3817,24.6039195432126,24.7238037089029,24.5854758254141,24.7238037089029,4139.07872772627,0.0,1.0
2019-04-10,26.78,26.79,26.72,26.72,4124,24.6961381322051,24.7053599911044,24.6408069788096,24.6408069788096,4471.98340925942,0.0,1.0
2019-04-11,26.83,26.9,26.82,26.9,768,24.7422474267014,24.8068004389962,24.7330255678021,24.8068004389962,832.803893867902,0.0,1.0
2019-04-12,27.07,27.07,27.01,27.01,8524,24.9635720402835,24.9635720402835,24.908240886888,24.908240886888,9243.25571787761,0.0,1.0
2019-04-15,27.07,27.09,27.05,27.09,2601,24.9635720402835,24.982015758082,24.945128322485,24.982015758082,2820.47256243544,0.0,1.0
2019-04-16,27.0591,27.19,27.0591,27.19,5284,24.9535202140833,25.0742343470746,24.9535202140833,25.0742343470746,5729.86429062239,0.0,1.0
2019-04-17,27.01,27.11,27.01,27.11,649,24.908240886888,25.0004594758805,24.908240886888,25.0004594758805,703.762665521182,0.0,1.0
2019-04-18,27.04,27.06,27.0,27.03,4484,24.9359064635857,24.9543501813843,24.8990190279887,24.9266846046865,4862.36023451,0.0,1.0
2019-04-22,27.01,27.16,26.99,27.16,4817,24.908240886888,25.0465687703768,24.8897971690895,25.0465687703768,5223.45879786677,0.0,1.0
2019-04-23,27.33,27.38,27.27,27.3,27672,25.2033403716641,25.2494496661604,25.1480092182686,25.1756747949664,30006.9653009279,0.0,1.0
2019-04-24,27.35,27.42,27.34,27.38,6393,25.2217840894627,25.2863371017574,25.2125622305634,25.2494496661604,6932.44178840819,0.0,1.0
2019-04-25,27.22,27.27,27.06,27.12,22258,25.1018999237723,25.1480092182686,24.9543501813843,25.0096813347798,24136.1316011872,0.0,1.0
2019-04-26,27.2209,27.229,27.07,27.1,17608,25.1027298910733,25.1101995967817,24.9635720402835,24.9912376169813,19093.7642750339,0.0,1.0
2019-04-29,27.23,27.3,27.2,27.3,19336,25.1111217826716,25.1756747949664,25.0834562059738,25.1756747949664,20967.5730362367,0.0,1.0
2019-04-30,27.23,27.24,27.14,27.15,6511,25.1111217826716,25.1203436415708,25.0281250525783,25.0373469114776,7060.39863668478,0.0,1.0
2019-05-01,27.06,27.32,27.06,27.3,15841,24.9543501813843,25.1941185127649,24.9543501813843,25.1756747949664,17177.6646910956,0.0,1.0
2019-05-02,26.99,27.4,26.98,27.4,4497,24.8897971690895,25.2678933839589,24.8805753101902,25.2678933839589,4876.45717542181,0.0,1.0
2019-05-03,27.21,27.22,27.11,27.11,18366,25.0926780648731,25.1018999237723,25.0004594758805,25.0004594758805,19915.7243682004,0.0,1.0
2019-05-06,27.11,27.14,26.78,26.78,8717,25.0004594758805,25.0281250525783,24.6961381322051,24.6961381322051,9452.54107141473,0.0,1.0
2019-05-07,26.65,26.78,26.57,26.78,3482,24.5762539665148,24.6961381322051,24.5024790953208,24.6961381322051,3775.81140422921,0.0,1.0
2019-05-08,26.69,26.8,26.64,26.66,5790,24.6131414021118,24.7145818500036,24.5670321076155,24.5854758254141,6278.56060611349,0.0,1.0
2019-05-09,26.59,26.62,26.31,26.31,14988,24.5209228131193,24.548588389817,24.2627107639401,24.2627107639401,16252.6884912658,0.0,1.0
2019-05-10,26.61,26.71,26.42,26.42,4262,24.5393665309178,24.6315851199103,24.3641512118319,24.3641512118319,4621.6278589388,0.0,1.0
2019-05-13,25.98,26.18,25.84,26.18,4305,23.9583894202647,24.1428265982498,23.8292833956751,24.1428265982498,4668.25620195484,0.0,1.0
2019-05-14,26.22,26.33,25.93,25.93,8306,24.1797140338468,24.2811544817386,23.9122801257684,23.9122801257684,9006.86086258698,0.0,1.0
2019-05-15,26.36,26.41,26.07,26.07,2937,24.3088200584364,24.3549293529327,24.041386150358,24.041386150358,3184.82426600264,0.0,1.0
2019-05-16,26.55,26.7,26.55,26.65,7433,24.4840353775223,24.6223632610111,24.4840353775223,24.5762539665148,8060.1970613543,0.0,1.0
2019-05-17,26.42,26.56,26.4,26.4,2234,24.3641512118319,24.4932572364215,24.3457074940334,24.3457074940334,2422.50507669387,0.0,1.0
2019-05-20,26.26,26.35,26.2,26.27,11340,24.2166014694439,24.2995981995372,24.1612703160483,24.2258233283431,12296.8699953932,0.0,1.0
2019-05-21,26.51,26.54,26.49,26.5,5296,24.4471479419252,24.474813518623,24.4287042241267,24.437926083026,5742.87685146408,0.0,1.0
2019-05-22,26.43,26.47,26.42,26.45,8158,24.3733730707312,24.4102605063282,24.3641512118319,24.3918167885297,8846.37261220617,0.0,1.0
2019-05-23,26.07,26.07,25.96,26.06,460,24.041386150358,24.041386150358,23.9399457024662,24.0321642914587,498.814832264629,0.0,1.0
2019-05-24,26.08,26.14,26.05,26.09,34601,24.0506080092573,24.1059391626528,24.0229424325595,24.0598298681565,37520.6348069313,0.0,1.0
2019-05-28,25.84,26.23,25.84,26.23,4856,23.8292833956751,24.1889358927461,23.8292833956751,24.1889358927461,5265.74962060226,0.0,1.0
2019-05-29,25.7,25.76,25.6,25.76,736,23.7001773710856,23.7555085244811,23.607958782093,23.7555085244811,798.103731623405,0.0,1.0
2019-05-30,25.75,25.82,25.71,25.74,34685,23.7462866655818,23.8108396778766,23.7093992299848,23.7370648066826,37611.7227328232,0.0,1.0
2019-05-31,25.41,25.51,25.41,25.45,5426,23.4327434630072,23.5249620519997,23.4327434630072,23.4696308986042,5883.84626058233,0.0,1.0
2019-06-03,25.38,25.55,25.28,25.55,6637,23.4050778863094,23.5618494875967,23.3128592973169,23.5618494875967,7197.03052552248,0.0,1.0
2019-06-04,25.9346,25.9346,25.64,25.73,3798,23.9165221808621,23.9165221808621,23.64484621769,23.7278429477833,4118.47550639361,0.0,1.0
2019-06-05,26.21,26.26,26.05,26.26,10008,24.1704921749476,24.2166014694439,24.0229424325595,24.2166014694439,10852.4757419661,0.0,1.0
2019-06-06,26.32,26.33,26.18,26.25,7787,24.2719326228394,24.2811544817386,24.1428265982498,24.2073796105446,8444.06760618405,0.0,1.0
2019-06-07,26.665,26.72,26.6072,26.62,2907,24.5900867548637,24.6408069788096,24.536784410426,24.548588389817,3152.29286389842,0.0,1.0
2019-06-10,26.8158,26.99,26.8158,26.8201,1949,24.7291523870644,24.8897971690895,24.7291523870644,24.7331177863911,2113.45675670383,0.0,1.0
2019-06-11,26.78,26.93,26.78,26.93,8249,24.6961381322051,24.8344660156939,24.6961381322051,24.8344660156939,8945.05119858897,0.0,1.0
2019-06-12,26.75,26.79,26.74,26.78,13763,24.6684725555073,24.7053599911044,24.6592506966081,24.6961381322051,14924.3229053437,0.0,1.0
2019-06-13,26.86,26.86,26.82,26.86,6867,24.7699130033992,24.7699130033992,24.7330255678021,24.7699130033992,7446.43794165478,0.0,1.0
2019-06-14,26.8,26.81,26.72,26.76,2702,24.7145818500036,24.7238037089029,24.6408069788096,24.6776944144066,2929.99494951963,0.0,1.0
2019-06-17,26.75,26.83,26.75,26.83,8381,24.6684725555073,24.7422474267014,24.6684725555073,24.7422474267014,9088.18936784753,0.0,1.0
2019-06-18,27.0,27.13,27.0,27.1,10298,24.8990190279887,25.018903193679,24.8990190279887,24.9912376169813,11166.9459623069,0.0,1.0
2019-06-19,27.1295,27.1295,26.9645,26.9891,5898,25.0184421007341,25.0184421007341,24.8662814288964,24.8889672017885,6395.67365368865,0.0,1.0
2019-06-20,27.4388,27.4388,27.275,27.39,1798,25.303674196488,25.303674196488,25.1526201477182,25.2586715250597,1949.71536611262,0.0,1.0
2019-06-21,27.4,27.44,27.36,27.36,2454,25.2678933839589,25.304780819556,25.2310059483619,25.2310059483619,2661.06869212478,0.0,1.0
2019-06-24,27.32,27.4,27.32,27.4,2055,25.1941185127649,25.2678933839589,25.1941185127649,25.2678933839589,2228.40104413872,0.0,1.0
2019-06-25,27.07,27.25,27.07,27.22,2214,24.9635720402835,25.1295655004701,24.9635720402835,25.1018999237723,2400.81747529106,0.0,1.0
2019-06-26,27.06,27.14,27.06,27.11,2344,24.9543501813843,25.0281250525783,24.9543501813843,25.0004594758805,2541.78688440932,0.0,1.0
2019-06-27,27.13,27.14,27.1,27.13,5380,25.018903193679,25.0281250525783,24.9912376169813,25.018903193679,5833.96477735589,0.0,1.0
2019-06-28,27.25,27.25,27.24,27.24,1191,25.1295655004701,25.1295655004701,25.1203436415708,25.1203436415708,1291.49666353733,0.0,1.0
2019-07-01,27.5,27.5,27.41,27.49,1793,25.3601119729515,25.3601119729515,25.2771152428582,25.3508901140522,1944.29346576191,0.0,1.0
2019-07-02,27.54,27.54,27.44,27.53,424,25.3969994085485,25.3969994085485,25.304780819556,25.3877775496493,459.777149739571,0.0,1.0
2019-07-03,27.75,27.75,27.51,27.51,429,25.5906584454329,25.5906584454329,25.3693338318507,25.3693338318507,465.199050090273,0.0,1.0
2019-07-05,27.66,27.69,27.52,27.6,7613,25.5076617153396,25.5353272920373,25.37855569075,25.452330561944,8255.3854739796,0.0,1.0
2019-07-08,27.52,27.7,27.47,27.7,5031,25.37855569075,25.5445491509366,25.3324463962537,25.5445491509366,5455.51613287684,0.0,1.0
2019-07-09,27.5,27.5,27.41,27.43,946,25.3601119729515,25.3601119729515,25.2771152428582,25.2955589606567,1025.82354635291,0.0,1.0
2019-07-10,27.55,27.55,27.52,27.52,886,25.4062212674478,25.4062212674478,25.37855569075,25.37855569075,960.760742144479,0.0,1.0
2019-07-11,27.67,27.67,27.58,27.6,13757,25.5168835742388,25.5168835742388,25.4338868441455,25.452330561944,14917.8166249228,0.0,1.0
2019-07-12,27.97,27.97,27.89,27.91,6787,25.7935393412165,25.7935393412165,25.7197644700224,25.7382081878209,7359.68753604355,0.0,1.0
2019-07-15,28.0,28.14,27.96,28.14,2331,25.8212049179142,25.9503109425038,25.7843174823172,25.9503109425038,2527.6899434975,0.0,1.0
2019-07-16,28.0,28.03,27.95,28.03,2894,25.8212049179142,25.848870494612,25.775095623418,25.848870494612,3138.1959229866,0.0,1.0
2019-07-17,27.71,27.86,27.71,27.86,699,25.5537710098358,25.6920988933247,25.5537710098358,25.6920988933247,757.981669028209,0.0,1.0
2019-07-18,27.79,27.79,27.67,27.7,1975,25.6275458810299,25.6275458810299,25.5168835742388,25.5445491509366,2141.65063852748,0.0,1.0
2019-07-19,27.74,27.91,27.74,27.89,560,25.5814365865336,25.7382081878209,25.5814365865336,25.7197644700224,607.252839278679,0.0,1.0
2019-07-22,27.77,27.86,27.62,27.62,10661,25.6091021632314,25.6920988933247,25.4707742797425,25.4707742797425,11560.5759277678,0.0,1.0
2019-07-23,28.01,28.03,27.86,27.87,1208,25.8304267768135,25.848870494612,25.6920988933247,25.7013207522239,1309.93112472972,0.0,1.0
2019-07-24,28.15,28.15,28.09,28.09,667,25.9595328014031,25.9595328014031,25.9042016480075,25.9042016480075,723.281506783711,0.0,1.0
2019-07-25,27.97,28.11,27.97,28.04,3423,25.7935393412165,25.922645365806,25.7935393412165,25.8580923535113,3711.83298009092,0.0,1.0
2019-07-26,28.18,28.19,28.14,28.18,6097,25.9871983781008,25.9964202370001,25.9503109425038,25.9871983781008,6611.46528764662,0.0,1.0
2019-07-29,28.16,28.16,28.1,28.1,2811,25.9687546603023,25.9687546603023,25.9134235069068,25.9134235069068,3048.19237716494,0.0,1.0
2019-07-30,28.12,28.19,28.1,28.1,5185,25.9318672247053,25.9964202370001,25.9134235069068,25.9134235069068,5622.51066367848,0.0,1.0
2019-07-31,27.82,28.18,27.82,28.15,1238,25.6552114577276,25.9871983781008,25.6552114577276,25.9595328014031,1342.46252683394,0.0,1.0
2019-08-01,27.51,28.13,27.42,28.11,5501,25.3693338318507,25.9410890836046,25.2863371017574,25.922645365806,5965.17476584289,0.0,1.0
2019-08-02,27.17,27.17,27.03,27.1,2053,25.0557906292761,25.0557906292761,24.9266846046865,24.9912376169813,2226.23228399844,0.0,1.0
2019-08-05,26.35,26.91,26.35,26.91,2290,24.2995981995372,24.8160222978954,24.2995981995372,24.8160222978954,2483.23036062173,0.0,1.0
2019-08-06,26.67,26.67,26.43,26.64,2748,24.5946976843133,24.5946976843133,24.3733730707312,24.5670321076155,2979.87643274609,0.0,1.0
2019-08-07,26.75,26.78,26.42,26.49,5040,24.6684725555073,24.6961381322051,24.3641512118319,24.4287042241267,5465.27555350812,0.0,1.0
2019-08-08,27.19,27.19,27.09,27.09,1035,25.0742343470746,25.0742343470746,24.982015758082,24.982015758082,1122.33337259541,0.0,1.0
2019-08-09,26.98,27.14,26.8,27.03,879,24.8805753101902,25.0281250525783,24.7145818500036,24.9266846046865,953.170081653498,0.0,1.0
2019-08-12,26.63,26.75,26.63,26.75,1616,24.5578102487163,24.6684725555073,24.5578102487163,24.6684725555073,1752.35819334704,0.0,1.0
2019-08-13,27.14,27.25,27.14,27.25,1558,25.0281250525783,25.1295655004701,25.0281250525783,25.1295655004701,1689.4641492789,0.0,1.0
2019-08-14,26.38,26.66,26.38,26.64,3231,24.3272637762349,24.5854758254141,24.3272637762349,24.5670321076155,3503.63200662395,0.0,1.0
2019-08-15,26.39,26.39,26.32,26.32,2577,24.3364856351342,24.3364856351342,24.2719326228394,24.2719326228394,2794.44744075206,0.0,1.0
2019-08-16,26.7849,26.7899,26.65,26.65,856,24.7006568430658,24.7052677725154,24.5762539665148,24.5762539665148,928.229340040264,0.0,1.0
2019-08-19,27.11,27.15,27.11,27.14,1006,25.0004594758805,25.0373469114776,25.0004594758805,25.0281250525783,1090.88635056134,0.0,1.0
2019-08-20,26.95,27.1,26.95,27.1,7523,24.8529097334925,24.9912376169813,24.8529097334925,24.9912376169813,8157.79126766695,0.0,1.0
2019-08-21,27.22,27.24,27.22,27.24,993,25.1018999237723,25.1203436415708,25.1018999237723,25.1203436415708,1076.78940964952,0.0,1.0
2019-08-22,27.2,27.21,27.16,27.16,7256,25.0834562059738,25.0926780648731,25.0465687703768,25.0465687703768,7868.26178893946,0.0,1.0
2019-08-23,26.33,26.62,26.33,26.62,2489,24.2811544817386,24.548588389817,24.2811544817386,24.548588389817,2699.0219945797,0.0,1.0
2019-08-26,26.57,26.74,26.53,26.74,1478,24.5024790953208,24.6592506966081,24.4655916597237,24.6592506966081,1602.71374366765,0.0,1.0
2019-08-27,26.52,26.75,26.52,26.75,238,24.4563698008245,24.6684725555073,24.4563698008245,24.6684725555073,258.082456693438,0.0,1.0
2019-08-28,26.7,26.7,26.65,26.69,1221,24.6223632610111,24.6223632610111,24.5762539665148,24.6131414021118,1324.02806564155,0.0,1.0
2019-08-29,27.09,27.14,27.09,27.09,5734,24.982015758082,25.0281250525783,24.982015758082,24.982015758082,6217.83532218562,0.0,1.0
2019-08-30,27.14,27.29,27.13,27.18,14357,25.0281250525783,25.1664529360671,25.018903193679,25.0650124881753,15568.4446670071,0.0,1.0
2019-09-03,26.83,26.86,26.79,26.86,1579,24.7422474267014,24.7699130033992,24.7053599911044,24.7699130033992,1712.23613075184,0.0,1.0
2019-09-04,27.14,27.14,27.01,27.04,1733,25.0281250525783,25.0281250525783,24.908240886888,24.9359064635857,1879.23066155348,0.0,1.0
2019-09-05,27.66,27.7,27.63,27.63,3148,25.5076617153396,25.5445491509366,25.4799961386418,25.4799961386418,3413.62846080228,0.0,1.0
2019-09-06,27.72,27.79,27.72,27.79,5560,25.5629928687351,25.6275458810299,25.5629928687351,25.6275458810299,6029.15318998117,0.0,1.0
2019-09-09,27.79,27.82,27.69,27.82,1748,25.6275458810299,25.6552114577276,25.5353272920373,25.6552114577276,1895.49636260559,0.0,1.0
2019-09-10,27.92,27.92,27.72,27.73,1795,25.7474300467202,25.7474300467202,25.5629928687351,25.5722147276343,1946.46222590219,0.0,1.0
2019-09-11,28.14,28.14,28.05,28.06,2392,25.9503109425038,25.9503109425038,25.8673142124105,25.8765360713098,2593.83712777607,0.0,1.0
2019-09-12,28.18,28.35,28.18,28.31,4364,25.9871983781008,26.1439699793882,25.9871983781008,26.1070825437911,4732.23462609314,0.0,1.0
2019-09-13,28.19,28.38,28.19,28.38,2049,25.9964202370001,26.1716355560859,25.9964202370001,26.1716355560859,2221.89476371788,0.0,1.0
2019-09-16,28.1,28.15,28.1,28.12,3440,25.9134235069068,25.9595328014031,25.9134235069068,25.9318672247053,3730.26744128331,0.0,1.0
2019-09-17,28.12,28.12,28.05,28.05,794,25.9318672247053,25.9318672247053,25.8673142124105,25.8673142124105,860.997775691555,0.0,1.0
2019-09-18,28.08,28.08,27.99,27.99,2567,25.8949797891083,25.8949797891083,25.811983059015,25.811983059015,2783.60364005065,0.0,1.0
2019-09-19,28.07,28.17,28.07,28.17,2029,25.885757930209,25.9779765192016,25.885757930209,25.9779765192016,2200.20716231507,0.0,1.0
2019-09-20,27.92,27.96,27.92,27.96,1224,25.7474300467202,25.7843174823172,25.7474300467202,25.7843174823172,1327.28120585197,0.0,1.0
2019-09-23,27.92,27.99,27.92,27.95,2639,25.7474300467202,25.811983059015,25.7474300467202,25.775095623418,2861.67900510077,0.0,1.0
2019-09-24,27.66,28.03,27.62,28.03,2584,25.5076617153396,25.848870494612,25.4707742797425,25.848870494612,2802.03810124304,0.0,1.0
2019-09-25,27.91,28.5,27.7,28.5,3783,25.7382081878209,26.282297862877,25.5445491509366,26.282297862877,4102.20980534151,0.0,1.0
2019-09-26,27.78,27.78,27.78,27.78,30,25.6183240221306,25.6183240221306,25.6183240221306,25.6183240221306,32.531402104215,0.0,1.0
2019-09-27,27.63,27.76,27.6,27.76,1824,25.4799961386418,25.5998803043321,25.452330561944,25.5998803043321,1977.90924793627,0.0,1.0
2019-09-30,27.86,27.94,27.86,27.92,6313,25.6920988933247,25.7658737645187,25.6920988933247,25.7474300467202,6845.69138279695,0.0,1.0
2019-10-01,27.51,27.55,27.43,27.47,9113,25.3693338318507,25.4062212674478,25.2955589606567,25.3324463962537,9881.95557919037,0.0,1.0
2019-10-02,27.02,27.12,26.92,27.12,72760,24.9174627457872,25.0096813347798,24.8252441567947,25.0096813347798,78899.4939034227,0.0,1.0
2019-10-03,27.16,27.16,26.89,26.92,1679,25.0465687703768,25.0465687703768,24.7975785800969,24.8252441567947,1820.6741377659,0.0,1.0
2019-10-04,27.57,27.57,27.42,27.44,1960,25.4246649852463,25.4246649852463,25.2863371017574,25.304780819556,2125.38493747537,0.0,1.0
2019-10-07,27.48,27.67,27.48,27.64,3310,25.341668255153,25.5168835742388,25.341668255153,25.4892179975411,3589.29803216504,0.0,1.0
2019-10-08,27.01,27.87,27.01,27.87,15567,24.908240886888,25.7013207522239,24.908240886888,25.7013207522239,16880.5445518771,0.0,1.0
2019-10-09,27.27,27.34,27.17,27.17,14942,25.1480092182686,25.2125622305634,25.0557906292761,25.0557906292761,16202.8070080393,0.0,1.0
2019-10-10,27.47,27.55,27.42,27.55,15466,25.3324463962537,25.4062212674478,25.2863371017574,25.4062212674478,16771.0221647929,0.0,1.0
2019-10-11,27.99,28.14,27.98,28.06,30336,25.811983059015,25.9503109425038,25.8027612001157,25.8765360713098,32895.7538077821,0.0,1.0
2019-10-14,27.92,27.95,27.92,27.95,357,25.7474300467202,25.775095623418,25.7474300467202,25.775095623418,387.123685040158,0.0,1.0
2019-10-15,28.26,28.3,28.23,28.23,892,26.0609732492949,26.0978606848919,26.0333076725971,26.0333076725971,967.267022565323,0.0,1.0
2019-10-16,28.19,28.23,28.19,28.23,1310,25.9964202370001,26.0333076725971,25.9964202370001,26.0333076725971,1420.53789188405,0.0,1.0
2019-10-17,28.3,28.34,28.23,28.23,1376,26.0978606848919,26.1347481204889,26.0333076725971,26.0333076725971,1492.10697651332,0.0,1.0
2019-10-18,28.22,28.3,28.22,28.26,13731,26.0240858136978,26.0978606848919,26.0240858136978,26.0609732492949,14889.6227430992,0.0,1.0
2019-10-21,28.37,28.4,28.34,28.34,8365,26.1624136971867,26.1900792738844,26.1347481204889,26.1347481204889,9070.83928672525,0.0,1.0
2019-10-22,28.48,28.63,28.48,28.61,3507,26.2638541450785,26.4021820285673,26.2638541450785,26.3837383107688,3802.92090598272,0.0,1.0
2019-10-23,28.48,28.48,28.42,28.45,21936,26.2638541450785,26.2638541450785,26.208522991683,26.2361885683807,23786.9612186019,0.0,1.0
2019-10-24,28.57,28.73,28.46,28.73,8906,26.3468508751718,26.4944006175599,26.24541042728,26.4944006175599,9657.48890467126,0.0,1.0
2019-10-25,28.78,28.8,28.73,28.73,93162,26.5405099120561,26.5589536298546,26.4944006175599,26.4944006175599,101023.016094429,0.0,1.0
2019-10-28,28.99,29.03,28.93,28.97,4381,26.7341689489405,26.7710563845375,26.678837795545,26.715725231142,4750.66908728552,0.0,1.0
2019-10-29,28.94,29.05,28.9,28.98,38094,26.6880596544442,26.789500102336,26.6511722188472,26.7249470900412,41308.3743919321,0.0,1.0
2019-10-30,29.0,29.0,28.8,28.92,7526,26.7433908078397,26.7433908078397,26.5589536298546,26.6696159366457,8161.0444078774,0.0,1.0
2019-10-31,28.83,28.85,28.75,28.85,9138,26.5866192065524,26.6050629243509,26.5128443353584,26.6050629243509,9909.06508094387,0.0,1.0
2019-11-01,29.27,29.27,29.17,29.17,2421,26.9923809981196,26.9923809981196,26.9001624091271,26.9001624091271,2625.28414981015,0.0,1.0
2019-11-04,29.48,29.5,29.47,29.47,12499,27.186040035004,27.2044837528025,27.1768181761047,27.1768181761047,13553.6664966861,0.0,1.0
2019-11-05,29.57,29.63,29.57,29.63,10452,27.2690367650973,27.3243679184928,27.2690367650973,27.3243679184928,11333.9404931085,0.0,1.0
2019-11-06,29.58,29.58,29.47,29.55,16632,27.2782586239965,27.2782586239965,27.1768181761047,27.2505930472988,18035.4093265768,0.0,1.0
2019-11-07,29.62,29.76,29.62,29.74,5193,27.3151460595936,27.4442520841831,27.3151460595936,27.4258083663846,5631.1857042396,0.0,1.0
2019-11-08,29.79,29.79,29.65,29.65,4859,27.4719176608809,27.4719176608809,27.3428116362913,27.3428116362913,5269.00276081268,0.0,1.0
2019-11-11,29.75,29.76,29.67,29.67,3726,27.4350302252839,27.4442520841831,27.3612553540898,27.3612553540898,4040.40014134349,0.0,1.0
2019-11-12,29.83,29.87,29.82,29.87,1120,27.5088050964779,27.5456925320749,27.4995832375787,27.5456925320749,1214.50567855736,0.0,1.0
2019-11-13,29.78,29.84,29.73,29.75,9222,27.4626958019816,27.5180269553772,27.4165865074854,27.4350302252839,10000.1530068357,0.0,1.0
2019-11-14,29.74,29.77,29.72,29.77,3553,27.4258083663846,27.4534739430824,27.4073646485861,27.4534739430824,3852.80238920919,0.0,1.0
2019-11-15,30.04,30.04,29.92,29.92,18719,27.7024641333623,27.7024641333623,27.5918018265712,27.5918018265712,20298.51053296,0.0,1.0
2019-11-18,30.04,30.17,29.94,30.17,5461,27.7024641333623,27.8223482990526,27.6102455443697,27.8223482990526,5921.79956303725,0.0,1.0
2019-11-19,30.03,30.24,29.96,30.24,8557,27.693242274463,27.8869013113474,27.6286892621682,27.8869013113474,9279.04026019225,0.0,1.0
2019-11-20,29.85,29.98,29.85,29.96,3242,27.5272488142764,27.6471329799667,27.5272488142764,27.6286892621682,3515.5601873955,0.0,1.0
2019-11-21,29.79,29.84,29.76,29.77,1803,27.4719176608809,27.5180269553772,27.4442520841831,27.4534739430824,1955.13726646332,0.0,1.0
2019-11-22,29.89,29.91,29.81,29.88,11964,27.5641362498734,27.582579967672,27.4903613786794,27.5549143909742,12973.5231591609,0.0,1.0
2019-11-25,30.22,30.24,30.06,30.08,9261,27.8684575935489,27.8869013113474,27.7209078511608,27.7393515689593,10042.4438295711,0.0,1.0
2019-11-26,30.19,30.22,30.13,30.22,8442,27.8407920168511,27.8684575935489,27.7854608634556,27.8684575935489,9154.33655212608,0.0,1.0
2019-11-27,30.29,30.29,30.2,30.23,7574,27.9330106058437,27.9330106058437,27.8500138757504,27.8776794524481,8213.09465124411,0.0,1.0
2019-11-29,30.15,30.27,30.15,30.17,11338,27.8039045812541,27.9145668880451,27.8039045812541,27.8223482990526,12294.701235253,0.0,1.0
2019-12-02,29.91,30.01,29.9,29.9,8199,27.582579967672,27.6747985566645,27.5733581087727,27.5733581087727,8890.83219508193,0.0,1.0
2019-12-03,29.64,29.65,29.48,29.54,4298,27.3335897773921,27.3428116362913,27.186040035004,27.2413711883995,4660.66554146385,0.0,1.0
2019-12-04,29.83,29.91,29.83,29.88,7363,27.5088050964779,27.582579967672,27.5088050964779,27.5549143909742,7984.29045644449,0.0,1.0
2019-12-05,29.9,29.9,29.74,29.74,4918,27.5733581087727,27.5733581087727,27.4258083663846,27.4258083663846,5332.98118495097,0.0,1.0
2019-12-06,30.19,30.22,30.18,30.19,1181,27.8407920168511,27.8684575935489,27.8315701579518,27.8407920168511,1280.65286283593,0.0,1.0
2019-12-09,30.0978,30.29,30.0978,30.29,2455,27.7557664778,27.9330106058437,27.7557664778,27.9330106058437,2662.15307219492,0.0,1.0
2019-12-10,30.08,30.15,30.08,30.15,1279,27.7393515689593,27.8039045812541,27.7393515689593,27.8039045812541,1386.9221097097,0.0,1.0
2019-12-11,30.27,30.29,30.18,30.2,3371,27.9145668880451,27.9330106058437,27.8315701579518,27.8500138757504,3655.44521644362,0.0,1.0
2019-12-12,30.59,30.64,30.33,30.33,4920,28.2096663728213,28.2557756673176,27.9698980414407,27.9698980414407,5335.14994509125,0.0,1.0
2019-12-13,30.51,30.75,30.46,30.75,6383,28.1358915016273,28.3572161152094,28.089782207131,28.3572161152094,6921.59798770679,0.0,1.0
2019-12-16,30.76,30.84,30.76,30.82,5130,28.3664379741086,28.4402128453027,28.3664379741086,28.4217691275042,5562.86975982076,0.0,1.0
2019-12-17,30.73,30.76,30.72,30.72,1966,28.3387723974109,28.3664379741086,28.3295505385116,28.3295505385116,2131.89121789622,0.0,1.0
2019-12-18,30.76,30.79,30.73,30.73,2284,28.3664379741086,28.3941035508064,28.3387723974109,28.3387723974109,2476.7240802009,0.0,1.0
2019-12-19,30.86,31.05,30.76,31.05,8917,28.4586565631012,28.633871882187,28.3664379741086,28.633871882187,9669.41708544281,0.0,1.0
2019-12-20,30.99,31.04,30.96,31.03,9647,28.5785407287915,28.6246500232878,28.5508751520937,28.6154281643885,10461.0145366454,0.0,1.0
2019-12-23,31.04,31.06,31.04,31.05,4748,28.6246500232878,28.6430937410863,28.6246500232878,28.633871882187,5148.63657302708,0.0,1.0
2019-12-24,31.04,31.08,31.03,31.08,1134,28.6246500232878,28.6615374588848,28.6154281643885,28.6615374588848,1229.68699953932,0.0,1.0
2019-12-26,31.09,31.09,31.05,31.08,6890,28.6707593177841,28.6707593177841,28.633871882187,28.6615374588848,7471.37868326802,0.0,1.0
2019-12-27,31.09,31.17,31.07,31.17,3103,28.6707593177841,28.7445341889781,28.6523155999855,28.7445341889781,3364.83135764596,0.0,1.0
2019-12-30,30.66,30.84,30.66,30.75,4795,28.548108594424,28.7157100147435,28.548108594424,28.6319093045837,5149.71769543832,0.297,1.0
2019-12-31,30.7,30.99,30.59,30.99,11745,28.585353354495,28.8553778650097,28.4829302642997,28.8553778650097,12613.8549182321,0.0,1.0
2020-01-02,30.98,32.97,30.8,32.0,37015,28.846066674992,30.6989934885244,28.6784652546725,29.7958080568026,39753.2430649947,0.0,1.0
2020-01-03,30.85,31.3,30.72,31.02,14007,28.7250212047612,29.14402475556,28.6039757345305,28.883311435063,15043.1899395213,0.0,1.0
2020-01-06,30.77,30.94,30.66,30.94,34193,28.6505316846192,28.808821914921,28.548108594424,28.808821914921,36722.4811595668,0.0,1.0
2020-01-07,30.71,30.89,30.63,30.89,15915,28.5946645445127,28.7622659648322,28.5201750243707,28.7622659648322,17092.3372519084,0.0,1.0
2020-01-08,30.96,31.21,30.74,31.21,24605,28.8274442949565,29.0602240454003,28.622598114566,29.0602240454003,26425.1937218477,0.0,1.0
2020-01-09,31.07,31.4,31.02,31.4,14243,28.9298673851518,29.2371366557375,28.883311435063,29.2371366557375,15296.6484121226,0.0,1.0
2020-01-10,31.13,31.89,31.09,31.89,36368,28.9857345252583,29.6933849666073,28.9484897651873,29.6933849666073,39058.3802184986,0.0,1.0
2020-01-13,31.13,31.14,31.05,31.13,54679,28.9857345252583,28.995045715276,28.9112450051162,28.9857345252583,58723.9653532579,0.0,1.0
2020-01-14,31.16,31.27,31.08,31.08,27846,29.0136680953115,29.1160911855068,28.9391785751695,28.9391785751695,29905.951813801,0.0,1.0
2020-01-15,31.14,31.38,31.08,31.38,17811,28.995045715276,29.218514275702,28.9391785751695,29.218514275702,19128.5968453497,0.0,1.0
2020-01-16,31.45,31.45,31.29,31.38,24085,29.2836926058263,29.2836926058263,29.1347135655423,29.218514275702,25866.7259008617,0.0,1.0
2020-01-17,31.54,31.64,31.45,31.64,42723,29.367493315986,29.4606052161636,29.2836926058263,29.4606052161636,45883.5013768951,0.0,1.0
2020-01-21,31.42,31.53,31.37,31.53,44859,29.255759035773,29.3581821259683,29.2092030856843,29.3581821259683,48177.515349253,0.0,1.0
2020-01-22,31.45,31.7,31.44,31.7,19528,29.2836926058263,29.5164723562701,29.2743814158085,29.5164723562701,20972.6146311824,0.0,1.0
2020-01-23,31.57,31.59,31.23,31.47,23194,29.3954268860393,29.4140492660748,29.0788464254358,29.3023149858618,24909.8127691338,0.0,1.0
2020-01-24,31.27,31.84,31.15,31.84,32736,29.1160911855068,29.6468290165186,29.0043569052938,29.6468290165186,35157.6972842271,0.0,1.0
2020-01-27,30.74,30.92,30.68,30.92,12228,28.622598114566,28.7901995348855,28.5667309744595,28.7901995348855,13132.5856058018,0.0,1.0
2020-01-28,31.08,31.18,30.86,31.18,11866,28.9391785751695,29.032290475347,28.734332394779,29.032290475347,12743.8060842693,0.0,1.0
2020-01-29,31.05,32.46,30.97,31.25,29586,28.9112450051162,30.2241227976191,28.8367554849742,29.0974688054713,31774.6710609465,0.0,1.0
2020-01-30,30.96,30.96,30.67,30.72,14365,28.8274442949565,28.8274442949565,28.5574197844417,28.6039757345305,15427.6735547386,0.0,1.0
2020-01-31,30.34,30.75,30.28,30.73,22182,28.2501505138559,28.6319093045837,28.1942833737494,28.6132869245482,23822.9484713687,0.0,1.0
2020-02-03,30.54,30.68,30.34,30.34,3922,28.436374314211,28.5667309744595,28.2501505138559,28.2501505138559,4212.13614212911,0.0,1.0
2020-02-04,31.05,31.16,30.94,30.96,17465,28.9112450051162,29.0136680953115,28.808821914921,28.8274442949565,18757.0009490783,0.0,1.0
2020-02-05,31.56,31.71,31.31,31.71,11819,29.3861156960215,29.5257835462878,29.1533359455778,29.5257835462878,12693.3291850648,0.0,1.0
2020-02-06,31.65,31.92,31.55,31.92,18926,29.4699164061813,29.7213185366606,29.3768045060038,29.7213185366606,20326.0807307332,0.0,1.0
2020-02-07,31.32,31.64,31.3,31.64,5962,29.1626471355955,29.4606052161636,29.14402475556,29.4606052161636,6403.0483629204,0.0,1.0
2020-02-10,31.46,31.46,31.21,31.37,23809,29.293003795844,29.293003795844,29.0602240454003,29.2092030856843,25570.3083651077,0.0,1.0
2020-02-11,31.64,31.86,31.62,31.86,13453,29.4606052161636,29.6654513965541,29.441982836128,29.6654513965541,14448.2069148554,0.0,1.0
2020-02-12,31.91,31.91,31.66,31.66,18319,29.7120073466428,29.7120073466428,29.479227596199,29.479227596199,19674.1769473899,0.0,1.0
2020-02-13,31.81,31.88,31.76,31.8,6639,29.6188954464653,29.6840737765896,29.5723394963766,29.6095842564476,7130.13050678103,0.0,1.0
2020-02-14,31.77,31.94,31.67,31.94,23995,29.5816506863943,29.7399409166961,29.4885387862168,29.7399409166961,25770.068008768,0.0,1.0
2020-02-18,31.65,31.76,31.56,31.76,14368,29.4699164061813,29.5723394963766,29.3861156960215,29.5723394963766,15430.895484475,0.0,1.0
2020-02-19,31.79,31.86,31.78,31.86,16335,29.6002730664298,29.6654513965541,29.5909618764121,29.6654513965541,17543.4074150125,0.0,1.0
2020-02-20,31.69,31.83,31.44,31.83,9395,29.5071611662523,29.6375178265008,29.2743814158085,29.6375178265008,10090.0099580069,0.0,1.0
2020-02-21,31.44,31.66,31.35,31.66,21747,29.2743814158085,29.479227596199,29.1905807056488,29.479227596199,23355.7686595823,0.0,1.0
2020-02-24,30.44,31.0,30.35,30.72,21451,28.3432624140335,28.8646890550275,28.2594617038737,28.6039757345305,23037.8715922518,0.0,1.0
2020-02-25,29.52,30.63,29.48,30.63,34630,27.4866329324004,28.5201750243707,27.4493881723294,28.5201750243707,37191.8089245107,0.0,1.0
2020-02-26,29.38,29.95,29.37,29.55,24362,27.3562762721519,27.8870141031637,27.3469650821341,27.5145665024536,26164.2174131946,0.0,1.0
2020-02-27,28.29,29.2,28.29,28.73,33125,26.341356560217,27.1886748518323,26.341356560217,26.7510489209981,35575.4741733878,0.0,1.0
2020-02-28,27.67,27.92,27.13,27.47,81659,25.7640627791165,25.9968425295603,25.2612585181579,25.5778389787615,87699.8534498014,0.0,1.0
2020-03-02,29.1,29.1,27.85,28.05,42582,27.0955629516548,27.0955629516548,25.931664199436,26.117887999791,45732.0706792816,0.0,1.0
2020-03-03,28.3,29.39,28.0,29.16,15614,26.3506677502348,27.3655874621696,26.0713320497023,27.1514300917613,16769.0703016838,0.0,1.0
2020-03-04,29.52,29.52,28.75,28.9,10423,27.4866329324004,27.4866329324004,26.7696713010336,26.9093391512998,11194.0578810331,0.0,1.0
2020-03-05,28.55,29.08,28.36,28.67,33808,26.5834475006785,27.0769405716193,26.4065348903413,26.6951817808916,36309.0001767214,0.0,1.0
2020-03-06,28.25,28.25,27.53,27.86,7967,26.304111800146,26.304111800146,25.633706118868,25.9409753894537,8556.37140345301,0.0,1.0
2020-03-09,26.45,27.5,26.18,26.6,27474,24.6280975969509,25.6057725488147,24.3766954664716,24.7677654472171,29506.4325264802,0.0,1.0
2020-03-10,27.5,27.61,26.45,27.61,30008,25.6057725488147,25.70819563901,24.6280975969509,25.70819563901,32227.8891772082,0.0,1.0
2020-03-11,26.19,26.87,26.12,26.87,13100,24.3860066564894,25.0191675776964,24.3208283263651,25.0191675776964,14069.0931825322,0.0,1.0
2020-03-12,23.83,25.15,23.74,24.19,21265,22.1885658123002,23.4176428946433,22.1047651021404,22.5237686529392,22838.1119485914,0.0,1.0
2020-03-13,25.8,25.8,23.86,24.84,16233,24.0228702457971,24.0228702457971,22.2164993823534,23.128996004093,17433.8618039729,0.0,1.0
2020-03-16,22.11,24.07,21.8,21.8,105767,20.587041129247,22.4120343727262,20.2983942386968,20.2983942386968,113591.280811976,0.0,1.0
2020-03-17,24.08,24.08,22.53,22.98,15676,22.4213455627439,22.4213455627439,20.9781111099926,21.3971146607914,16835.6568495707,0.0,1.0
2020-03-18,22.56,23.14,21.7,22.36,16688,21.0060446800458,21.5460937010754,20.2052823385192,20.8198208796908,17922.5211473357,0.0,1.0
2020-03-19,22.93,23.43,22.14,22.26,21426,21.3505587107026,21.8161182115901,20.6149746993003,20.7267089795133,23011.0221777813,0.0,1.0
2020-03-20,21.85,23.4,21.78,23.33,32577,20.3449501887855,21.7881846415369,20.2797718586613,21.7230063114126,34986.9350081949,0.0,1.0
2020-03-23,21.35,21.89,20.95,21.89,29722,19.879390687898,20.3821949488565,19.5069430871879,20.3821949488565,31920.7318756658,0.0,1.0
2020-03-24,23.2,23.2,22.5,22.58,8945,21.6019608411819,21.6019608411819,20.9501775399393,21.0246670600813,9606.72049753821,0.0,1.0
2020-03-25,23.66,24.52,23.08,23.69,48726,22.0302755819984,22.831037923525,21.4902265609689,22.0582091520517,52330.582779547,0.0,1.0
2020-03-26,25.23,25.23,24.0,24.0,18548,23.4921324147853,23.4921324147853,22.3468560426019,22.3468560426019,19920.1175839395,0.0,1.0
2020-03-27,24.23,24.69,24.17,24.25,4205,22.5610134130102,22.9893281538267,22.5051462729037,22.5796357930457,4516.07151393496,0.0,1.0
2020-03-30,25.14,25.14,24.5,24.62,11708,23.4083317046255,23.4083317046255,22.8124155434895,22.9241498237025,12574.1177848158,0.0,1.0
2020-03-31,24.75,25.2,24.72,24.76,43847,23.0451952939332,23.464198844732,23.01726172388,23.054506483951,47090.6510514879,0.0,1.0
2020-04-01,23.78,24.2,23.59,23.91,17488,22.1420098622114,22.5330798429569,21.9650972518741,22.2630553324422,18781.7024103911,0.0,1.0
2020-04-02,24.18,24.23,23.7,23.7,7430,22.5144574629214,22.5610134130102,22.0675203420694,22.0675203420694,7979.64598062708,0.0,1.0
2020-04-03,23.81,24.27,23.77,24.27,2092,22.1699434322647,22.5982581730812,22.1326986721937,22.5982581730812,2246.75900288988,0.0,1.0
2020-04-06,25.54,25.62,24.99,24.99,138900,23.7807793053356,23.8552688254776,23.2686638543593,23.2686638543593,149175.346797994,0.0,1.0
2020-04-07,25.69,26.39,25.69,26.36,39322,23.9204471556018,24.5722304568444,23.9204471556018,24.5442968867911,42230.9070323307,0.0,1.0
2020-04-08,26.46,26.65,25.71,25.87,6661,24.6374087869686,24.8143213973059,23.9390695356373,24.0880485759213,7153.75799151506,0.0,1.0
2020-04-09,26.83,27.08,26.81,26.99,34615,24.9819228176254,25.2147025680692,24.9633004375899,25.1309018579094,37175.6992758285,0.0,1.0
2020-04-13,26.49,26.77,26.15,26.77,6780,24.6653423570219,24.9260556775189,24.3487618964184,24.9260556775189,7281.56120439454,0.0,1.0
2020-04-14,27.27,27.27,26.96,27.07,3603,25.3916151784064,25.3916151784064,25.1029682878562,25.2053913780514,3869.53761348578,0.0,1.0
2020-04-15,26.65,26.71,26.4,26.64,9042,24.8143213973059,24.8701885374124,24.5815416468621,24.8050102072881,9710.89622568369,0.0,1.0
2020-04-16,26.87,26.87,26.49,26.83,1728,25.0191675776964,25.0191675776964,24.6653423570219,24.9819228176254,1855.83152819967,0.0,1.0
2020-04-17,27.6,27.6,27.3,27.58,6689,25.6988844489922,25.6988844489922,25.4195487484597,25.6802620689567,7183.829335722,0.0,1.0
2020-04-20,27.15,27.53,27.15,27.27,965,25.2798808981934,25.633706118868,25.2798808981934,25.3916151784064,1036.38739856058,0.0,1.0
2020-04-21,26.27,26.72,26.24,26.7,6939,24.4604961766314,24.8794997274302,24.4325626065781,24.8608773473946,7452.32348042679,0.0,1.0
2020-04-22,26.83,26.9,26.64,26.64,5653,24.9819228176254,25.0471011477497,24.8050102072881,24.8050102072881,6071.18960006525,0.0,1.0
2020-04-23,26.85,27.27,26.84,26.98,10380,25.0005451976609,25.3916151784064,24.9912340076432,25.1215906678917,11147.8768881439,0.0,1.0
2020-04-24,27.35,27.38,26.97,26.97,5611,25.4661046985485,25.4940382686017,25.1122794778739,25.1122794778739,6026.08258375482,0.0,1.0
2020-04-27,27.95,27.95,27.62,27.8,6368,26.0247760996135,26.0247760996135,25.7175068290277,25.8851082493472,6839.08285392101,0.0,1.0
2020-04-28,27.99,28.46,27.99,28.44,427584,26.0620208596845,26.4996467905188,26.0620208596845,26.4810244104833,459215.201477852,0.0,1.0
2020-04-29,28.62,28.81,28.37,28.81,17669,26.6486258308028,26.8255384411401,26.415846080359,26.8255384411401,18976.0921711574,0.0,1.0
2020-04-30,28.18,28.2,28.02,28.12,6031,26.2389334700218,26.2575558500573,26.0899544297378,26.1830663299153,6477.15274685891,0.0,1.0
2020-05-01,27.33,28.03,27.3,28.03,5877,25.447482318513,26.0992656197555,25.4195487484597,26.0992656197555,6311.76035372074,0.0,1.0
2020-05-04,27.39,27.39,26.97,27.09,26245,25.5033494586195,25.5033494586195,25.1122794778739,25.2240137580869,28186.5153111113,0.0,1.0
2020-05-05,27.71,27.93,27.61,27.61,7796,25.8013075391875,26.006153719578,25.70819563901,25.70819563901,8372.7214084749,0.0,1.0
2020-05-06,27.58,27.82,27.58,27.79,15260,25.6802620689567,25.9037306293827,25.6802620689567,25.8757970593295,16388.8825927818,0.0,1.0
2020-05-07,27.87,28.06,27.87,27.99,22022,25.9502865794715,26.1271991898088,25.9502865794715,26.0620208596845,23651.1122187576,0.0,1.0
2020-05-08,28.45,28.45,28.23,28.23,4423,26.490335600501,26.490335600501,26.2854894201105,26.2854894201105,4750.19840811757,0.0,1.0
2020-05-11,28.51,28.6,28.22,28.45,2908,26.5462027406075,26.6300034507673,26.2761782300928,26.490335600501,3123.1238912064,0.0,1.0
2020-05-12,27.91,28.8,27.91,28.8,7961,25.9875313395425,26.8162272511223,25.9875313395425,26.8162272511223,8549.92754398008,0.0,1.0
2020-05-13,27.26,27.74,27.05,27.74,21769,25.3823039883887,25.8292411092407,25.1867689980159,25.8292411092407,23379.3961443163,0.0,1.0
2020-05-14,27.55,27.55,26.97,27.38,9760,25.6523284989035,25.6523284989035,25.1122794778739,25.4940382686017,10482.0114092759,0.0,1.0
2020-05-15,27.71,27.78,27.42,27.56,19646,25.8013075391875,25.8664858693117,25.5312830286727,25.6616396889212,21099.3438674831,0.0,1.0
2020-05-18,28.82,28.96,28.63,28.63,16347,26.8348496311578,26.9652062914063,26.6579370208206,26.6579370208206,17556.2951339584,0.0,1.0
2020-05-19,28.6,28.92,28.6,28.74,6956,26.6300034507673,26.9279615313353,26.6300034507673,26.7603601110158,7470.58108226673,0.0,1.0
2020-05-20,29.03,29.11,29.0,29.0,16988,27.0303846215306,27.1048741416726,27.0024510514773,27.0024510514773,18244.7141209815,0.0,1.0
2020-05-21,28.91,29.14,28.8,29.14,14702,26.9186503413176,27.1328077117258,26.8162272511223,27.1328077117258,15789.6036618007,0.0,1.0
2020-05-22,29.01,29.07,28.78,28.78,60217,27.0117622414951,27.0676293816016,26.7976048710868,26.7976048710868,64671.647646759,0.0,1.0
2020-05-26,29.55,30.02,29.54,29.58,316650,27.5145665024536,27.9521924332879,27.5052553124359,27.5425000725069,340074.683683117,0.0,1.0
2020-05-27,30.15,30.15,29.58,29.97,136765,28.0732379035187,28.0732379035187,27.5425000725069,27.9056364831992,146882.406802215,0.0,1.0
2020-05-28,30.03,30.48,30.0,30.48,113000,27.9615036233057,28.3805071741045,27.9335700532524,28.3805071741045,121359.353406576,0.0,1.0
2020-05-29,30.21,30.31,29.71,30.02,35036,28.1291050436252,28.2222169438027,27.6635455427376,27.9521924332879,37627.8434155114,0.0,1.0
2020-06-01,30.25,30.38,30.08,30.38,15220,28.1663498036962,28.2873952739269,28.0080595733944,28.2873952739269,16345.923529629,0.0,1.0
2020-06-02,30.46,30.55,30.16,30.55,13828,28.361884794069,28.4456855042287,28.0825490935364,28.4456855042287,14850.9481319126,0.0,1.0
2020-06-03,30.88,30.95,30.73,30.78,20530,28.7529547748145,28.8181331049387,28.6132869245482,28.659842874637,22048.7391631593,0.0,1.0
2020-06-04,30.8,30.92,30.62,30.84,16493,28.6784652546725,28.7901995348855,28.510863834353,28.7157100147435,17713.0957144659,0.0,1.0
2020-06-05,31.61,31.82,31.5,31.5,9277,29.4326716461103,29.6282066364831,29.330248555915,29.330248555915,9963.28072170622,0.0,1.0
2020-06-08,31.85,31.85,31.66,31.78,38556,29.6561402065363,29.6561402065363,29.479227596199,29.5909618764121,41408.2409729552,0.0,1.0
2020-06-09,31.5,31.65,31.45,31.55,13694,29.330248555915,29.4699164061813,29.2836926058263,29.3768045060038,14707.0352703509,0.0,1.0
2020-06-10,31.15,31.56,31.15,31.45,7856,29.0043569052938,29.3861156960215,29.0043569052938,29.2836926058263,8437.16000320405,0.0,1.0
2020-06-11,29.3,30.43,29.3,30.25,22454,27.2817867520099,28.3339512240157,27.2817867520099,28.1663498036962,24115.0701008075,0.0,1.0
2020-06-12,29.68,30.21,29.04,30.13,10313,27.6356119726844,28.1291050436252,27.0396958115483,28.0546155234832,11075.920457363,0.0,1.0
2020-06-15,30.04,30.04,29.07,29.07,16567,27.9708148133234,27.9708148133234,27.0676293816016,27.0676293816016,17792.5699812986,0.0,1.0
2020-06-16,30.63,30.92,30.31,30.82,13565,28.5201750243707,28.7901995348855,28.2222169438027,28.697087634708,14568.4922916832,0.0,1.0
2020-06-17,30.56,30.8,30.49,30.8,15539,28.4549966942465,28.6784652546725,28.3898183641222,28.6784652546725,16688.5220582724,0.0,1.0
2020-06-18,30.37,30.63,30.25,30.63,64027,28.2780840839092,28.5201750243707,28.1663498036962,28.5201750243707,68763.4984120604,0.0,1.0
2020-06-19,30.4,30.84,30.2,30.81,18229,28.3060176539624,28.7157100147435,28.1197938536074,28.6877764446902,19577.5190552962,0.0,1.0
2020-06-22,30.42,30.51,30.15,30.15,30437,28.324640033998,28.4084407441577,28.0732379035187,28.0732379035187,32688.6251295216,0.0,1.0
2020-06-23,30.53,30.79,30.49,30.72,23980,28.4270631241932,28.6691540646547,28.3898183641222,28.6039757345305,25753.9583600857,0.0,1.0
2020-06-24,29.67,30.35,29.61,30.26,28712,27.6263007826666,28.2594617038737,27.5704336425601,28.1756609937139,30836.0155310585,0.0,1.0
2020-06-25,29.93,29.93,29.39,29.62,21113,27.8683917231282,27.8683917231282,27.3655874621696,27.5797448325779,22674.8675086109,0.0,1.0
2020-06-26,29.47,29.9,29.33,29.89,97416,27.4400769823116,27.8404581530749,27.3097203220631,27.8311469630572,104622.502402257,0.0,1.0
2020-06-29,29.95,29.95,29.3947,29.7,18894,27.8870141031637,27.8870141031637,27.369963721478,27.6542343527199,20291.713480211,0.0,1.0
2020-06-30,30.35,30.35,29.98,29.99,15819,28.2594617038737,28.2594617038737,27.9149476732169,27.9242588632347,16989.2355003418,0.0,1.0
2020-07-01,30.25,30.47,30.2,30.47,26434,28.1663498036962,28.3711959840867,28.1197938536074,28.3711959840867,28389.4968845082,0.0,1.0
2020-07-02,30.45,30.84,30.45,30.74,7921,28.3525736040512,28.7157100147435,28.3525736040512,28.622598114566,8506.96848082731,0.0,1.0
2020-07-06,30.85,30.97,30.78,30.9,9571,28.7250212047612,28.8367554849742,28.659842874637,28.77157715485,10279.0298358791,0.0,1.0
2020-07-07,30.52,30.84,30.51,30.71,13533,28.4177519341755,28.7157100147435,28.4084407441577,28.5946645445127,14534.1250411609,0.0,1.0
2020-07-08,30.59,30.68,30.42,30.63,12524,28.4829302642997,28.5667309744595,28.324640033998,28.5201750243707,13450.4826731323,0.0,1.0
2020-07-09,30.45,30.61,30.12,30.6,9005,28.3525736040512,28.5015526443352,28.0453043334654,28.4922414543175,9671.15909226738,0.0,1.0
2020-07-10,30.62,30.62,30.28,30.3,2158,28.510863834353,28.510863834353,28.1942833737494,28.2129057537849,2317.64145709195,0.0,1.0
2020-07-13,30.45,31.08,30.45,30.76,23803,28.3525736040512,28.9391785751695,28.3525736040512,28.6412204946015,25563.8645056347,0.0,1.0
2020-07-14,31.03,31.03,30.39,30.39,22993,28.8926226250808,28.8926226250808,28.2967064639447,28.2967064639447,24693.9434767911,0.0,1.0
2020-07-15,31.35,31.47,31.24,31.47,7000,29.1905807056488,29.3023149858618,29.0881576154535,29.3023149858618,7517.83605173477,0.0,1.0
2020-07-16,31.37,31.38,31.26,31.31,19553,29.2092030856843,29.218514275702,29.106779995489,29.1533359455778,20999.4640456529,0.0,1.0
2020-07-17,31.59,31.71,31.42,31.49,38153,29.4140492660748,29.5257835462878,29.255759035773,29.3209373658973,40975.428411691,0.0,1.0
2020-07-20,31.73,31.75,31.44,31.46,5300,29.5444059263233,29.5630283063588,29.2743814158085,29.293003795844,5692.07586774205,0.0,1.0
2020-07-21,31.72,32.0,31.72,32.0,9944,29.5350947363056,29.7958080568026,29.5350947363056,29.7958080568026,10679.6230997786,0.0,1.0
2020-07-22,31.9642,32.0,31.81,31.81,9100,29.762473996539,29.7958080568026,29.6188954464653,29.6188954464653,9773.18686725522,0.0,1.0
2020-07-23,31.6721,32.11,31.625,32.11,32136,29.4904941361205,29.8982311469978,29.4466384311369,29.8982311469978,34513.3113369356,0.0,1.0
2020-07-24,31.3539,31.45,31.3,31.4201,26472,29.1942120697557,29.2836926058263,29.14402475556,29.2558521476732,28430.3079945033,0.0,1.0
2020-07-27,31.6468,31.6899,31.4319,31.4319,9792,29.4669368253756,29.5070680543521,29.2668393518942,29.2668393518942,10516.3786597981,0.0,1.0
2020-07-28,31.345,31.6,31.345,31.525,27569,29.1859251106399,29.4233604560925,29.1859251106399,29.3535265309594,29608.460301468,0.0,1.0
2020-07-29,31.7349,31.82,31.6,31.61,22365,29.548968409432,29.6282066364831,29.4233604560925,29.4326716461103,24019.4861852926,0.0,1.0
2020-07-30,31.6834,31.77,31.37,31.56,624938,29.5010157808406,29.5816506863943,29.2092030856843,29.3861156960215,671168.775214147,0.0,1.0
2020-07-31,31.8853,31.8853,31.475,31.72,1932,29.689008707299,29.689008707299,29.3069705808707,29.5350947363056,2074.9227502788,0.0,1.0
2020-08-03,32.1234,32.2399,32.08,32.08,10969,29.9107081416216,30.0191835053284,29.8702975769446,29.8702975769446,11780.4490930684,0.0,1.0
2020-08-04,32.1897,32.19,31.82,32.04,16875,29.9724413314393,29.9727206671398,29.6282066364831,29.8330528168736,18123.3547675749,0.0,1.0
2020-08-05,32.33,32.43,32.21,32.43,32621,30.1030773273884,30.1961892275659,29.9913430471753,30.1961892275659,35034.1899776628,0.0,1.0
2020-08-06,32.4534,32.46,32.2216,32.39,99781,30.2179774122074,30.2241227976191,30.0021440275959,30.1589444674949,107162.457011164,0.0,1.0
2020-08-07,32.56,32.58,32.325,32.45,34068,30.3172346977966,30.3358570778321,30.0984217323795,30.2148116076014,36588.2340872144,0.0,1.0
2020-08-10,32.72,32.74,32.47,32.74,21143,30.4662137380806,30.4848361181161,30.2334339876369,30.4848361181161,22707.0868059755,0.0,1.0
2020-08-11,32.47,32.9499,32.47,32.84,40978,30.2334339876369,30.6802779965887,30.2334339876369,30.5779480182936,44009.4122468553,0.0,1.0
2020-08-12,32.934,33.0296,32.73,32.78,60746,30.6654732044605,30.7544881810302,30.4755249280984,30.5220808781871,65239.7812569544,0.0,1.0
2020-08-13,32.81,32.9,32.72,32.85,20198,30.5500144482404,30.6338151584001,30.4662137380806,30.5872592083114,21692.1789389913,0.0,1.0
2020-08-14,32.86,32.93,32.78,32.78,115537,30.5965703983291,30.6617487284534,30.5220808781871,30.5220808781871,124084.03198704,0.0,1.0
2020-08-17,32.86,33.0699,32.86,33.06,43799,30.5965703983291,30.7920122768017,30.5965703983291,30.7827941986842,47039.1001757046,0.0,1.0
2020-08-18,32.98,33.06,32.94,33.06,23327,30.7083046785422,30.7827941986842,30.6710599184712,30.7827941986842,25052.6516541167,0.0,1.0
2020-08-19,32.86,33.13,32.86,33.13,30645,30.5965703983291,30.8479725288084,30.5965703983291,30.8479725288084,32912.0122579161,0.0,1.0
2020-08-20,32.87,32.92,32.775,32.805,52649,30.6058815883469,30.6524375384357,30.5174252831783,30.5453588532315,56543.7928982549,0.0,1.0
2020-08-21,32.99,33.0397,32.82,32.85,11932,30.7176158685599,30.7638924829481,30.5593256382581,30.5872592083114,12814.6885384713,0.0,1.0
2020-08-24,33.28,33.28,33.1184,33.175,27060,30.9876403790747,30.9876403790747,30.8371715483878,30.8898728838883,29061.806222849,0.0,1.0
2020-08-25,33.36,33.36,33.225,33.33,5708,31.0621298992167,31.0621298992167,30.9364288339771,31.0341963291634,6130.2583119003,0.0,1.0
2020-08-26,33.55,33.56,33.3094,33.3094,18947,31.239042509554,31.2483536995717,31.0150152777269,31.0150152777269,20348.6342388884,0.0,1.0
2020-08-27,33.49,33.65,33.4268,33.5038,22176,31.1831753694475,31.3321544097315,31.1243286485353,31.1960248116719,23816.5046118957,0.0,1.0
2020-08-28,33.75,33.75,33.47,33.68,12426,31.425266309909,31.425266309909,31.1645529894119,31.3600879797847,13345.232968408,0.0,1.0
2020-08-31,33.74,33.79,33.58,33.58,14100,31.4159551198912,31.46251106998,31.2669760796072,31.2669760796072,15143.0697613515,0.0,1.0
2020-09-01,33.8316,33.86,33.64,33.64,184456,31.5012456204538,31.5276894001042,31.3228432197137,31.3228432197137,198101.423822684,0.0,1.0
2020-09-02,34.4,34.52,34.0,34.0,17056,32.0304936610628,32.1422279412758,31.6580460603527,31.6580460603527,18317.7445283412,0.0,1.0
2020-09-03,33.2932,34.2,33.03,34.19,89637,30.9999311498981,31.8442698607078,30.7548606286309,31.83495867069,96268.0385956215,0.0,1.0
2020-09-04,32.92,33.36,32.43,33.27,25525,30.6524375384357,31.0621298992167,30.1961892275659,30.9783291890569,27413.2521743614,0.0,1.0
2020-09-08,32.04,32.545,32.04,32.11,60447,29.8330528168736,30.30326791277,29.8330528168736,29.8982311469978,64918.6622598874,0.0,1.0
2020-09-09,32.74,32.92,32.51,32.62,64357,30.4848361181161,30.6524375384357,30.2706787477079,30.3731018379031,69117.9106830708,0.0,1.0
2020-09-10,32.16,33.26,32.14,33.26,18673,29.9447870970866,30.9690179990392,29.9261647170511,30.9690179990392,20054.3646562919,0.0,1.0
2020-09-11,32.33,32.4761,32.1,32.42,30271,30.1030773273884,30.2391138135477,29.8889199569801,30.1868780375481,32510.3450174376,0.0,1.0
2020-09-14,32.71,32.83,32.6,32.6,12481,30.4569025480629,30.5686368282759,30.3544794578676,30.3544794578676,13404.3016802431,0.0,1.0
2020-09-15,32.96,33.1591,32.89,33.04,19606,30.6896822985067,30.8750680917601,30.6245039683824,30.7641718186487,21056.3848043303,0.0,1.0
2020-09-16,32.88,33.235,32.88,33.13,8037,30.6151927783647,30.9457400239948,30.6151927783647,30.8479725288084,8631.54976397033,0.0,1.0
2020-09-17,32.74,32.83,32.39,32.39,15692,30.4848361181161,30.5686368282759,30.1589444674949,30.1589444674949,16852.8404748318,0.0,1.0
2020-09-18,32.38,32.73,32.262,32.67,6874,30.1496332774771,30.4755249280984,30.0397612352676,30.4196577879919,7382.51500280356,0.0,1.0
2020-09-21,31.93,31.98,31.555,31.85,17885,29.7306297266783,29.7771856767671,29.3814601010127,29.6561402065363,19208.0711121824,0.0,1.0
2020-09-22,32.19,32.19,31.84,32.03,4331,29.9727206671398,29.9727206671398,29.6468290165186,29.8237416268558,4651.3925628662,0.0,1.0
2020-09-23,31.4998,32.28,31.4998,32.16,13113,29.3300623321147,30.0565213772996,29.3300623321147,29.9447870970866,14083.0548780569,0.0,1.0
2020-09-24,31.59,31.8848,31.25,31.2933,13612,29.4140492660748,29.6885431477981,29.0974688054713,29.1377862582481,14618.9691908877,0.0,1.0
2020-09-25,32.04,32.06,31.4748,31.49,13429,29.8330528168736,29.8516751969091,29.3067843570703,29.3209373658973,14422.4314769638,0.0,1.0
2020-09-28,32.5255,32.64,32.47,32.47,4293,30.2851110922354,30.3917242179386,30.2334339876369,30.2334339876369,4610.58145287106,0.0,1.0
2020-09-29,32.43,32.662,32.375,32.47,2733,30.1961892275659,30.4122088359777,30.1449776824682,30.2334339876369,2935.17798991302,0.0,1.0
2020-09-30,32.63,32.88,32.49,32.56,9048,30.3824130279209,30.6151927783647,30.2520563676724,30.3172346977966,9717.34008515661,0.0,1.0
2020-10-01,32.73,32.92,32.64,32.87,3682,30.4755249280984,30.6524375384357,30.3917242179386,30.6058815883469,3954.38176321249,0.0,1.0
2020-10-02,32.51,32.66,32.14,32.14,25613,30.2706787477079,30.4103465979741,29.9261647170511,29.9261647170511,27507.7621132975,0.0,1.0
2020-10-05,33.04,33.11,32.65,32.65,9257,30.7641718186487,30.8293501487729,30.4010354079564,30.4010354079564,9941.80119012982,0.0,1.0
2020-10-06,32.69,33.3373,32.64,33.07,16842,30.4382801680274,31.0409934978764,30.3917242179386,30.7921053887019,18087.9135404739,0.0,1.0
2020-10-07,33.28,33.3258,33.105,33.12,6824,30.9876403790747,31.030285629356,30.824694553764,30.8386613387907,7328.81617386259,0.0,1.0
2020-10-08,33.51,33.56,33.45,33.48,7387,31.2017977494829,31.2483536995717,31.1459306093764,31.1738641794297,7933.46498773784,0.0,1.0
2020-10-09,33.8,33.8709,33.7227,33.8,6017,31.4718222599977,31.5378385972236,31.3998467611605,31.4718222599977,6462.11707475546,0.0,1.0
2020-10-12,34.0756,34.22,33.92,34.02,29908,31.7284386568869,31.8628922407433,31.5835565402107,31.6766684403882,32120.4915193263,0.0,1.0
2020-10-13,34.0318,34.0753,33.94,34.07,3569,31.6876556446092,31.7281593211864,31.6021789202462,31.723224390477,3833.02240980592,0.0,1.0
2020-10-14,33.95,34.15,33.95,34.15,7320,31.611490110264,31.797713910619,31.611490110264,31.797713910619,7861.50855695694,0.0,1.0
2020-10-15,33.9797,34.0126,33.64,33.64,5245,31.6391443446167,31.6697781597751,31.3228432197137,31.3228432197137,5633.00715590699,0.0,1.0
2020-10-16,34.0999,34.2744,34.08,34.08,19473,31.7510648486301,31.9135451144398,31.7325355804947,31.7325355804947,20913.5459193473,0.0,1.0
2020-10-19,33.58,34.211,33.54,34.211,14545,31.2669760796072,31.8545121697273,31.2297313195362,31.8545121697273,15620.9893389261,0.0,1.0
2020-10-20,33.62,34.005,33.62,33.73,15734,31.3042208396782,31.6627016553616,31.3042208396782,31.4066439298735,16897.9474911421,0.0,1.0
2020-10-21,33.6311,33.9,33.595,33.7,6402,31.3145562605979,31.5649341601752,31.2809428646338,31.3787103598202,6875.59805760087,0.0,1.0
2020-10-22,33.5846,33.66,33.3615,33.6188,61191,31.2712592270154,31.3414655997492,31.0635265777193,31.3031034968761,65717.7008345289,0.0,1.0
2020-10-23,33.6951,33.6951,33.545,33.58,4642,31.3741478767115,31.3741478767115,31.2343869145451,31.2669760796072,4985.39927887898,0.0,1.0
2020-10-26,32.99,33.25,32.7,33.25,10976,30.7176158685599,30.9597068090214,30.4475913580451,30.9597068090214,11787.9669291201,0.0,1.0
2020-10-27,32.56,32.99,32.56,32.99,12202,30.3172346977966,30.7176158685599,30.3172346977966,30.7176158685599,13104.6622147526,0.0,1.0
2020-10-28,31.64,32.07,31.6,31.99,11553,29.4606052161636,29.8609863869268,29.4233604560925,29.7864968667848,12407.6514150988,0.0,1.0
2020-10-29,31.76,32.0,31.6,31.65,16811,29.5723394963766,29.7958080568026,29.4233604560925,29.4699164061813,18054.6202665305,0.0,1.0
2020-10-30,31.8,31.865,31.45,31.63,15584,29.6095842564476,29.6701069915629,29.2836926058263,29.4512940261458,16736.8510043192,0.0,1.0
2020-11-02,32.3176,32.4009,32.1249,32.1805,11614,30.0915314517663,30.1690936646142,29.9121048201243,29.963875036623,12473.1639864068,0.0,1.0
2020-11-03,33.1001,33.13,32.77,32.77,28973,30.8201320706553,30.8479725288084,30.5127696881694,30.5127696881694,31116.3234181303,0.0,1.0
2020-11-04,33.5642,34.04,33.22,33.31,11098,31.2522643993792,31.6952908204237,30.9317732389682,31.0155739491279,11918.9920717361,0.0,1.0
2020-11-05,34.05,34.2711,33.99,34.08,14586,31.7046020104415,31.910472421734,31.648734870335,31.7325355804947,15665.0223786576,0.0,1.0
2020-11-06,34.0798,34.14,33.9639,34.04,6607,31.7323493566944,31.7884027206013,31.6244326643887,31.6952908204237,7095.76325625881,0.0,1.0
2020-11-09,34.37,35.806,34.365,35.11,32599,32.0025600910095,33.3396469775585,31.9979044960006,32.6915881523231,35010.5624929289,0.0,1.0
2020-11-10,34.68,34.76,34.415,34.48,40871,32.2912069815598,32.3656965017018,32.0444604460894,32.1049831812048,43894.4967529217,0.0,1.0
2020-11-11,34.785,34.9,34.6531,34.85,23196,32.3889744767462,32.4960531619503,32.266159880412,32.4494972118616,24911.9607222914,0.0,1.0
2020-11-12,34.46,34.76,34.3,34.76,11801,32.0863608011693,32.3656965017018,31.9373817608853,32.3656965017018,12673.997606646,0.0,1.0
2020-11-13,35.0617,35.0617,34.815,34.82,4570,32.6466151045373,32.6466151045373,32.4169080467994,32.4215636418083,4908.072965204,0.0,1.0
2020-11-16,35.48,35.53,35.2426,35.42,13381,33.0361021829799,33.0826581330686,32.8150545319585,32.9802350428734,14370.8806011804,0.0,1.0
2020-11-17,35.18,35.36,35.08,35.31,35073,32.7567664824473,32.9243679027668,32.6636545822698,32.8778119526781,37667.5805489277,0.0,1.0
2020-11-18,34.9082,35.3,34.9082,35.21,7237,32.5036883377649,32.8685007626603,32.5036883377649,32.7847000525006,7772.36850091493,0.0,1.0
2020-11-19,34.96,35.02,34.74,34.76,16175,32.5519203020568,32.6077874421633,32.3470741216663,32.3656965017018,17371.5711624014,0.0,1.0
2020-11-20,34.804,35.0104,34.8009,34.93,12199,32.4066657377799,32.5988486997463,32.4037792688744,32.5239867320036,13101.4402850161,0.0,1.0
2020-11-23,35.15,35.22,34.89,34.89,7623,32.7288329123941,32.7940112425183,32.4867419719326,32.4867419719326,8186.92346033917,0.0,1.0
2020-11-24,35.58,35.655,35.42,35.44,20235,33.1292140831574,33.1990480082905,32.9802350428734,32.9988574229088,21731.9160724076,0.0,1.0
2020-11-25,35.4263,35.68,35.3407,35.68,15570,32.9861010925845,33.2223259833349,32.9063973060326,33.2223259833349,16721.8153322158,0.0,1.0
2020-11-27,35.5458,35.62,35.495,35.6,5958,33.0973698132967,33.1664588432284,33.0500689680065,33.1478364631929,6398.75245660511,0.0,1.0
2020-11-30,35.3783,35.42,35.1937,35.36,20445,32.9414073804993,32.9802350428734,32.7695228127717,32.9243679027668,21957.4511539597,0.0,1.0
2020-12-01,35.72,36.86,35.72,36.86,18092,33.2595707434059,34.3210464054295,33.2595707434059,34.3210464054295,19430.3842639979,0.0,1.0
2020-12-02,35.7192,36.77,35.69,36.77,44278,33.2588258482045,34.2372456952697,33.2316371733526,34.2372456952697,47553.5349569589,0.0,1.0
2020-12-03,35.69,35.9,35.56,35.74,68801,33.2316371733526,33.4271721637254,33.1105917031219,33.2781931234414,73890.6625993435,0.0,1.0
2020-12-04,36.0975,36.0975,35.93,35.93,18125,33.611068166576,33.611068166576,33.4551057337786,33.4551057337786,19465.825491099,0.0,1.0
2020-12-07,35.9778,36.1,35.8835,36.1,29060,33.4996132220635,33.6133959640804,33.4118087001961,33.6133959640804,31209.7593804875,0.0,1.0
2020-12-08,36.11,36.16,35.8,35.8,4763,33.6227071540982,33.6692631041869,33.3340602635479,33.3340602635479,5115.3504449161,0.0,1.0
2020-12-09,36.0701,36.26,35.93,36.26,42286,33.5855555059273,33.7623750043644,33.4551057337786,33.7623750043644,45414.173611951,0.0,1.0
2020-12-10,35.865,35.96,35.74,35.8,14195,33.3945829986633,33.4830393038319,33.2781931234414,33.3340602635479,15245.0975363393,0.0,1.0
2020-12-11,35.74,35.81,35.55,35.74,24509,33.2781931234414,33.3433714535656,33.1012805131041,33.2781931234414,26322.0919702811,0.0,1.0
2020-12-14,35.7837,36.22,35.75,36.03,13386,33.318883023819,33.7251302442934,33.2875043134591,33.5482176339562,14376.2504840745,0.0,1.0
2020-12-15,36.12,36.19,35.91,35.983,42435,33.6320183441159,33.6971966742402,33.4364833537431,33.5044550408727,45574.1961221951,0.0,1.0
2020-12-16,36.15,36.27,36.04,36.27,20299,33.6599519141692,33.7716861943822,33.5575288239739,33.7716861943822,21800.650573452,0.0,1.0
2020-12-17,36.38,36.3898,36.2792,36.38,31057,33.8741092845774,33.8832342507948,33.7802524891985,33.8741092845774,33354.4906083896,0.0,1.0
2020-12-18,36.39,36.5,36.155,36.5,23085,33.8834204745952,33.9858435647904,33.664607509178,33.9858435647904,24792.7493220425,0.0,1.0
2020-12-21,36.14,36.2073,35.62,35.75,41797,33.6506407241514,33.7133050329709,33.1664588432284,33.2875043134591,44888.9990649084,0.0,1.0
2020-12-22,36.07,36.175,36.03,36.15,73769,33.5854623940272,33.6832298892135,33.5482176339562,33.6599519141692,79226.1782429174,0.0,1.0
2020-12-23,35.86,36.08,35.8471,36.08,34878,33.6720378388122,33.8786147580687,33.6599249194558,33.8786147580687,37144.3239042202,0.30298,1.0
2020-12-24,35.9501,35.9501,35.83,35.95,14436,33.7566404771077,33.7566404771077,33.6438682589136,33.7565465785081,15374.0311910466,0.0,1.0
2020-12-28,36.0562,36.4,36.05,36.4,52993,33.8562668913491,34.1790902769873,33.8504451781701,34.1790902769873,56436.4113956174,0.0,1.0
2020-12-29,35.94,36.54,35.81,36.54,102312,33.7471567185418,34.3105483165142,33.6250885389812,34.3105483165142,108960.091383926,0.0,1.0
2020-12-30,36.03,36.2,36.0,36.2,24110,33.8316654582377,33.9912930776632,33.8034958783391,33.9912930776632,25676.6342488316,0.0,1.0
2020-12-31,36.32,36.33,35.9694,36.09,28978,34.1039713972576,34.1133612572239,33.7747629068425,33.8880046180349,30860.950114585,0.0,1.0
2021-01-04,35.85,36.49,35.5,36.49,89072,33.662647978846,34.2635990166831,33.3340028800288,34.2635990166831,94859.7746085413,0.0,1.0
2021-01-05,36.0667,36.1482,35.76,35.98,16450,33.8661262443137,33.9426536030382,33.5781392391501,33.7847161584067,17518.8981083899,0.0,1.0
2021-01-06,36.73,36.935,36.09,36.09,31525,34.4889556558721,34.6814477851793,33.8880046180349,33.8880046180349,33573.4506302122,0.0,1.0
2021-01-07,37.1627,37.2,36.8132,37.11,372913,34.8952548966098,34.9302790742837,34.5670792907909,34.8457703345879,397144.367799027,0.0,1.0
2021-01-08,37.29,37.45,37.02,37.25,132885,35.0147878139796,35.1650255734388,34.761261594892,34.9772283741147,141519.682378929,0.0,1.0
2021-01-11,37.31,37.4527,37.08,37.29,84697,35.033567533912,35.1675608356297,34.8176007546892,35.0147878139796,90200.4931967354,0.0,1.0
2021-01-12,37.5694,37.62,37.355,37.56,48423,35.2771405014353,35.3246531928643,35.0758219037599,35.2683140330671,51569.4591551711,0.0,1.0
2021-01-13,37.3838,37.79,37.3838,37.79,36986,35.1028647004626,35.4842808122898,35.1028647004626,35.4842808122898,39389.2988107543,0.0,1.0
2021-01-14,37.38,37.58,37.35,37.58,33382,35.0992965536754,35.2870937529995,35.0711269737768,35.2870937529995,35551.1159060347,0.0,1.0
2021-01-15,37.14,37.2999,36.925,37.02,35248,34.8739399144865,35.0240837753461,34.6720579252131,34.761261594892,37538.3659893329,0.0,1.0
2021-01-19,37.355,37.77,37.22,37.77,42788,35.0758219037599,35.4655010923574,34.9490587942161,35.4655010923574,45568.3046967651,0.0,1.0
2021-01-20,37.49,37.58,37.365,37.44,66179,35.2025850133037,35.2870937529995,35.0852117637261,35.1556357134726,70479.219326148,0.0,1.0
2021-01-21,37.5561,37.77,37.4299,37.77,51204,35.2646519876803,35.4655010923574,35.1461519549068,35.4655010923574,54531.1646651669,0.0,1.0
2021-01-22,37.3,37.57,37.19,37.5,30911,35.0241776739458,35.2777038930333,34.9208892143175,35.2119748732699,32919.5537646468,0.0,1.0
2021-01-25,37.3179,37.55,37.07,37.55,363065,35.0409855232853,35.2589241731009,34.808210894723,35.2589241731009,386656.458463378,0.0,1.0
2021-01-26,37.1802,37.4,37.14,37.4,34379,34.9116871515506,35.1180762736078,34.8739399144865,35.1180762736078,36612.8995786223,0.0,1.0
2021-01-27,36.2599,37.0,36.12,37.0,33422,34.0475383388608,34.7424818749596,33.9161741979335,34.7424818749596,35593.7150503712,0.0,1.0
2021-01-28,36.6425,36.9199,36.36,36.36,61308,34.4067943811678,34.6672690966303,34.1415308371225,34.1415308371225,65291.7085245694,0.0,1.0
2021-01-29,35.94,36.505,35.78,36.5,68461,33.7471567185418,34.2776838066324,33.5969189590826,34.2729888766493,72909.500510546,0.0,1.0
2021-02-01,36.36,36.5,36.06,36.12,28539,34.1415308371225,34.2729888766493,33.8598350381363,33.9161741979335,30393.4245054917,0.0,1.0
2021-02-02,36.76,36.9099,36.655,36.87,27711,34.5171252357707,34.6578792366641,34.4185317061255,34.6204136953989,29511.622217726,0.0,1.0
2021-02-03,36.74,36.81,36.56,36.76,48773,34.4983455158383,34.5640745356017,34.3293280364466,34.5171252357707,51942.2016681155,0.0,1.0
2021-02-04,36.96,36.99,36.6921,36.7,47052,34.7049224350948,34.7330920149934,34.4533680866002,34.4607860759735,50109.3734830371,0.0,1.0
2021-02-05,37.09,37.32,37.04,37.32,28580,34.8269906146555,35.0429573938782,34.7800413148244,35.0429573938782,30437.0886284366,0.0,1.0
2021-02-08,37.47,37.47,37.23,37.31,91894,35.1838052933713,35.1838052933713,34.9584486541823,35.033567533912,97865.144241482,0.0,1.0
2021-02-09,37.55,37.62,37.4098,37.52,26248,35.2589241731009,35.3246531928643,35.1272783363747,35.2307545932023,27953.5585136181,0.0,1.0
2021-02-10,37.49,37.89,37.3044,37.89,29580,35.2025850133037,35.5781794119519,35.0283092123309,35.5781794119519,31502.0672368494,0.0,1.0
2021-02-11,37.66,37.82,37.49,37.49,33716,35.3622126327292,35.5124503921884,35.2025850133037,35.2025850133037,35906.8187612446,0.0,1.0
2021-02-12,37.8,37.83,37.52,37.52,22166,35.493670672256,35.5218402521546,35.2307545932023,35.2307545932023,23606.3158340772,0.0,1.0
2021-02-16,37.75,38.02,37.705,38.02,34090,35.446721372425,35.7002475915126,35.4044670025771,35.7002475915126,36305.120760791,0.0,1.0
2021-02-17,37.72,37.7687,37.51,37.72,26103,35.4185517925264,35.4642804105618,35.2213647332361,35.4185517925264,27799.1366153982,0.0,1.0
2021-02-18,37.65,37.7091,37.4212,37.51,34552,35.3528227727629,35.4083168451632,35.1379827767362,35.2213647332361,36797.1408778777,0.0,1.0
2021-02-19,37.81,37.97,37.74,37.74,55884,35.5030605322222,35.6532982916815,35.4373315124588,35.4373315124588,59515.2645525387,0.0,1.0
2021-02-22,37.5,37.6456,37.455,37.64,25064,35.2119748732699,35.3486912343778,35.1697205034219,35.3434329127967,26692.6238412574,0.0,1.0
2021-02-23,37.45,37.55,37.04,37.41,38445,35.1650255734388,35.2589241731009,34.7800413148244,35.127466133574,40943.1026004286,0.0,1.0
2021-02-24,37.84,37.87,37.27,37.5,25328,35.5312301121209,35.5593996920195,34.9960080940471,35.2119748732699,26973.7781938783,0.0,1.0
2021-02-25,37.06,37.88,36.937,37.88,73616,34.7988210347568,35.5687895519857,34.6833257571725,35.5687895519857,78399.4652369138,0.0,1.0
2021-02-26,36.77,37.32,36.64,37.32,69005,34.5265150957369,35.0429573938782,34.4044469161762,35.0429573938782,73488.8488735225,0.0,1.0
2021-03-01,37.61,37.74,37.29,37.35,36042,35.3152633328981,35.4373315124588,35.0147878139796,35.0711269737768,38383.9590044127,0.0,1.0
2021-03-02,37.35,37.73,37.336,37.73,29989,35.0711269737768,35.4279416524926,35.0579811698241,35.4279416524926,31937.6434876902,0.0,1.0
2021-03-03,36.96,37.3499,36.96,37.18,53247,34.7049224350948,35.0710330751771,34.7049224350948,34.9114993543513,56706.9159621542,0.0,1.0
2021-03-04,36.48,37.11,36.0892,37.07,53178,34.2542091567169,34.8457703345879,33.8872534292376,34.808210894723,56633.4324381738,0.0,1.0
2021-03-05,37.46,37.52,36.48,36.92,44594,35.1744154334051,35.2307545932023,34.2542091567169,34.66736299523,47491.6560635585,0.0,1.0
2021-03-08,37.5,38.06,37.46,37.73,84317,35.2119748732699,35.7378070313774,35.1744154334051,35.4279416524926,89795.8013255386,0.0,1.0
2021-03-09,37.75,38.08,37.75,37.95,37793,35.446721372425,35.7565867513098,35.446721372425,35.6345185717491,40248.7365477434,0.0,1.0
2021-03-10,37.99,38.25,37.85,38.16,300932,35.6720780116139,35.9162143707353,35.5406199720871,35.8317056310394,320486.142586869,0.0,1.0
2021-03-11,38.22,38.42,38.1,38.42,55448,35.8880447908367,36.0758419901608,35.7753664712422,36.0758419901608,59050.9338792706,0.0,1.0
2021-03-12,38.33,38.35,38.11,38.22,114807,35.9913332504649,36.0101129703973,35.7847563312084,35.8880447908367,122266.999096044,0.0,1.0
2021-03-15,38.65,38.65,38.22,38.61,107202,36.2918087693835,36.2918087693835,35.8880447908367,36.2542493295187,114167.836779065,0.0,1.0
2021-03-16,38.58,38.89,38.52,38.89,30924,36.22607974962,36.5171654085724,36.1697405898228,36.5171654085724,32933.3984865562,0.0,1.0
2021-03-17,38.6514,38.78,38.439,38.73,38937,36.2931233497788,36.4138769489442,36.0936827240965,36.3669276491131,41467.0720757676,0.0,1.0
2021-03-18,38.46,38.855,38.41,38.54,26331,36.1134014300256,36.4843008986907,36.0664521301945,36.1885203097552,28041.9517381164,0.0,1.0
2021-03-19,38.5,38.71,38.245,38.47,44367,36.1509608698904,36.3481479291807,35.9115194407522,36.1227912899918,47249.9059194489,0.0,1.0
2021-03-22,38.79,38.86,38.5,38.78,97539,36.4232668089104,36.4889958286738,36.1509608698904,36.4138769489442,103876.948485972,0.0,1.0
2021-03-23,38.39,38.81,38.3,38.76,53498,36.0476724102621,36.4420465288428,35.9631636705663,36.3950972290117,56974.2255928659,0.0,1.0
2021-03-24,38.41,38.8,38.4,38.73,59456,36.1636492186453,36.5308406582514,36.1542340535271,36.4649345024246,63149.18459121,0.10351282,1.0
2021-03-25,38.82,38.85,38.19,38.4,31676,36.5496709884876,36.5779164838419,35.9565155860469,36.1542340535271,33643.5947778386,0.0,1.0
2021-03-26,39.83,39.83,38.93,39.14,54466,37.5006026654163,37.5006026654163,36.6532378047868,36.850956272267,57849.2244339486,0.0,1.0
2021-03-29,39.7653,39.95,39.6,39.95,83273,37.4396865471022,37.6135846468336,37.2840538676999,37.6135846468336,88445.6076504278,0.0,1.0
2021-03-30,39.53,39.84,39.48,39.84,77284,37.2181477118731,37.5100178305344,37.1710718862826,37.5100178305344,82084.5933454502,0.0,1.0
2021-03-31,39.56,39.81,39.56,39.81,65695,37.2463932072274,37.4817723351801,37.2463932072274,37.4817723351801,69775.727962183,0.0,1.0
2021-04-01,39.88,39.91,39.57,39.91,32303,37.5476784910068,37.5759239863612,37.2558083723456,37.5759239863612,34309.5416753543,0.0,1.0
2021-04-05,40.46,40.53,40.16,40.32,92322,38.093758067857,38.1596642236837,37.8113031143138,37.9619457562035,98056.6977231852,0.0,1.0
2021-04-06,40.29,40.54,40.24,40.54,41414,37.9337002608492,38.1690793888018,37.8866244352587,38.1690793888018,43986.4829564783,0.0,1.0
2021-04-07,40.18,40.49,40.1,40.49,38031,37.83013344455,38.1220035632113,37.7548121236052,38.1220035632113,40393.3436354331,0.0,1.0
2021-04-08,40.27,40.51,40.1486,40.51,45356,37.914869930613,38.1408338934475,37.8005698260792,38.1408338934475,48173.3452690885,0.0,1.0
2021-04-09,40.5671,40.57,40.29,40.45,34668,38.1945944862719,38.1973248841562,37.9337002608492,38.0843429027389,36821.4466396675,0.0,1.0
2021-04-12,40.63,40.68,40.51,40.68,29717,38.2538158748648,38.3008917004553,38.1408338934475,38.3008917004553,31562.9090167013,0.0,1.0
2021-04-13,40.4935,40.77,40.38,40.77,63795,38.1252988710026,38.3856281865183,38.0184367469121,38.3856281865183,67757.7070606205,0.0,1.0
2021-04-14,40.46,40.67,40.42,40.67,29785,38.093758067857,38.2914765353372,38.0560974073846,38.2914765353372,31635.1329226519,0.0,1.0
2021-04-15,40.97,41.0,40.72,40.84,27254,38.5739314888804,38.6021769842347,38.3385523609277,38.451534342345,28946.9166585179,0.0,1.0
2021-04-16,41.19,41.27,41.145,41.15,71098,38.7810651214787,38.8563864424236,38.7386968784473,38.7434044610063,75514.3421364683,0.0,1.0
2021-04-19,40.97,41.28,40.9,41.28,117520,38.5739314888804,38.8658016075417,38.5080253330537,38.8658016075417,124819.90334296,0.0,1.0
2021-04-20,40.85,41.0,40.724,41.0,45922,38.4609495074631,38.6021769842347,38.342318426975,38.6021769842347,48774.5030745014,0.0,1.0
2021-04-21,41.16,41.18,40.81,40.81,32935,38.7528196261244,38.7716499563606,38.4232888469907,38.4232888469907,34980.7991541897,0.0,1.0
2021-04-22,40.8365,41.26,40.72,41.26,60836,38.4482390345537,38.8469712773055,38.3385523609277,38.8469712773055,64614.9050355028,0.0,1.0
2021-04-23,41.09,41.215,40.83,40.99,44091,38.6869134702977,38.804603034274,38.4421191772269,38.5927618191166,46829.7681951534,0.0,1.0
2021-04-26,41.01,41.19,40.98,40.98,43333,38.6115921493528,38.7810651214787,38.5833466539985,38.5833466539985,46024.6840670564,0.0,1.0
2021-04-27,41.03,41.25,40.94,41.25,23470,38.630422479589,38.8375561121874,38.5456859935261,38.8375561121874,24927.8687156166,0.0,1.0
2021-04-28,40.8499,41.15,40.8499,41.15,41010,38.4608553558119,38.7434044610063,38.4608553558119,38.7434044610063,43557.3879858303,0.0,1.0
2021-04-29,41.26,41.27,40.96,40.97,35612,38.8469712773055,38.8563864424236,38.5645163237623,38.5739314888804,37824.0843928649,0.0,1.0
2021-04-30,40.93,41.11,40.88,41.0575,46339,38.536270828408,38.7057438005339,38.4891950028174,38.6563141836638,49217.405556581,0.0,1.0
2021-05-03,41.26,41.3711,41.06,41.06,68491,38.8469712773055,38.9515737617676,38.6586679749434,38.6586679749434,72745.4050362717,0.0,1.0
2021-05-04,41.24,41.24,40.91,41.17,28067,38.8281409470693,38.8281409470693,38.5174404981718,38.7622347912425,29810.4171811338,0.0,1.0
2021-05-05,41.35,41.47,41.34,41.38,13133,38.9317077633684,39.0446897447857,38.9222925982503,38.9599532587227,13948.7728948527,0.0,1.0
2021-05-06,41.69,41.69,41.26,41.48,32976,39.251823377384,39.251823377384,38.8469712773055,39.0541049099038,35024.345921013,0.0,1.0
2021-05-07,41.95,42.01,41.65,41.65,33199,39.4966176704548,39.5531086611634,39.2141627169116,39.2141627169116,35261.1978478805,0.0,1.0
2021-05-10,41.815,42.22,41.815,41.9,42099,39.3695129413604,39.7508271286436,39.3695129413604,39.4495418448643,44714.0325973048,0.0,1.0
2021-05-11,41.39,41.52,41.053,41.5,95774,38.9693684238409,39.0917655703762,38.6520773593607,39.07293524014,101723.123066445,0.0,1.0
2021-05-12,40.536,41.23,40.45,41.23,65645,38.1653133227546,38.8187257819512,38.0843429027389,38.8187257819512,69722.6221489839,0.0,1.0
2021-05-13,41.11,41.29,40.49,40.49,75826,38.7057438005339,38.8752167726598,38.1220035632113,38.1220035632113,80536.0278325668,0.0,1.0
2021-05-14,41.6374,41.71,41.35,41.35,70754,39.2022996088628,39.2706537076202,38.9317077633684,38.9317077633684,75148.974141659,0.0,1.0
2021-05-17,41.47,41.59,41.3,41.59,31599,39.0446897447857,39.157671726203,38.8846319377779,39.157671726203,33561.8118255121,0.0,1.0
2021-05-18,41.11,41.6,41.08,41.6,42463,38.7057438005339,39.1670868913211,38.6774983051796,39.1670868913211,45100.6429173936,0.0,1.0
2021-05-19,41.0,41.0,40.41,40.72,31471,38.6021769842347,38.6021769842347,38.0466822422665,38.3385523609277,33425.8609437226,0.0,1.0
2021-05-20,41.33,41.4499,41.06,41.08,24366,38.9128774331322,39.0257652628983,38.6586679749434,38.6774983051796,25879.5248881429,0.0,1.0
2021-05-21,41.27,41.6,41.2558,41.56,10525,38.8563864424236,39.1670868913211,38.8430169079559,39.1294262308487,11178.7736783922,0.0,1.0
2021-05-24,41.45,41.59,41.41,41.5,19551,39.0258594145495,39.157671726203,38.9881987540771,39.07293524014,20765.435077078,0.0,1.0
2021-05-25,41.39,41.6022,41.33,41.45,55462,38.9693684238409,39.1691582276471,38.9128774331322,39.0258594145495,58907.0922328729,0.0,1.0
2021-05-26,41.41,41.52,41.33,41.52,33985,38.9881987540771,39.0917655703762,38.9128774331322,39.0917655703762,36096.021231369,0.0,1.0
2021-05-27,41.5,41.63,41.46,41.46,34369,39.07293524014,39.1953323866754,39.0352745796676,39.0352745796676,36503.8738767374,0.0,1.0
2021-05-28,41.553,41.66,41.55,41.55,32933,39.122835615266,39.2235778820297,39.1200110657305,39.1200110657305,34978.6749216617,0.0,1.0
2021-06-01,41.45,41.8284,41.42,41.69,50657,39.0258594145495,39.3821292626186,38.9976139191952,39.251823377384,53803.6235844478,0.0,1.0
2021-06-02,41.47,41.555,41.41,41.55,29710,39.0446897447857,39.1247186482896,38.9881987540771,39.1200110657305,31555.4742028534,0.0,1.0
2021-06-03,41.41,41.45,41.17,41.35,14610,38.9881987540771,39.0258594145495,38.7622347912425,38.9317077633684,15517.5186167515,0.0,1.0
2021-06-04,41.74,41.74,41.575,41.63,14842,39.2988992029746,39.2988992029746,39.1435489785258,39.1953323866754,15763.9295899949,0.0,1.0
2021-06-07,41.75,41.86,41.5,41.86,110054,39.3083143680927,39.4118811843918,39.07293524014,39.4118811843918,116890.143316083,0.0,1.0
2021-06-08,41.64,41.69,41.48,41.6,50580,39.2047475517935,39.251823377384,39.0541049099038,39.1670868913211,53721.8406321213,0.0,1.0
2021-06-09,41.5701,41.72,41.57,41.7,14176,39.1389355476179,39.2800688727383,39.1388413959668,39.2612385425021,15056.5601581841,0.0,1.0
2021-06-10,41.72,41.8136,41.583,41.7,21785,39.2800688727383,39.3681948182438,39.1510811106203,39.2612385425021,23138.2028108099,0.0,1.0
2021-06-11,41.79,41.88,41.66,41.8,20688,39.3459750285651,39.4307115146281,39.2235778820297,39.3553901936832,21973.0612692235,0.0,1.0
2021-06-14,41.8,41.89,41.5767,41.89,30406,39.3553901936832,39.4401266797462,39.1451495565959,39.4401266797462,32294.7071225837,0.0,1.0
2021-06-15,41.79,41.86,41.7001,41.86,73283,39.3459750285651,39.4118811843918,39.2613326941533,39.4118811843918,77835.0661732651,0.0,1.0
2021-06-16,41.37,41.71,41.26,41.68,28619,38.9505380936046,39.2706537076202,38.8469712773055,39.2424082122659,30396.705358851,0.0,1.0
2021-06-17,41.22,41.35,40.9526,41.31,52834,38.809310616833,38.9317077633684,38.5575491015749,38.894047102896,56115.8506911329,0.0,1.0
2021-06-18,40.6,41.01,40.575,41.01,69912,38.2255703795105,38.6115921493528,38.2020324667152,38.6115921493528,74254.6722473876,0.0,1.0
2021-06-21,41.23,41.26,40.66,40.66,191518,38.8187257819512,38.8469712773055,38.2820613702191,38.2820613702191,203414.38264497,0.0,1.0
2021-06-22,41.36,41.425,41.23,41.23,19158,38.9411229284865,39.0023215017542,38.8187257819512,38.8187257819512,20348.0233853338,0.0,1.0
2021-06-23,41.13,41.36,41.12,41.36,60727,38.8148727950996,39.0319265452302,38.8054356755286,39.0319265452302,64349.0840015154,0.09590768,1.0
2021-06-24,41.36,41.39,41.2421,41.39,65691,39.0319265452302,39.0602379039429,38.9206629054893,39.0602379039429,69609.1635869309,0.0,1.0
2021-06-25,41.56,41.59,41.45,41.46,102799,39.2206689366481,39.2489802953608,39.1168606213683,39.1262977409392,108930.483743175,0.0,1.0
2021-06-28,41.62,41.65,41.5,41.55,29315,39.2772916540735,39.3056030127862,39.1640462192227,39.2112318170772,31063.5038369165,0.0,1.0
2021-06-29,41.6551,41.7516,41.62,41.62,11175,39.3104159437674,39.4014841476265,39.2772916540735,39.2772916540735,11841.5369393669,0.0,1.0
2021-06-30,41.69,41.74,41.5901,41.61,61509,39.3433514910698,39.3905370889243,39.2490746665565,39.2678545345026,65177.7266759302,0.0,1.0
2021-07-01,41.93,41.96,41.79,41.79,23892,39.5698423607713,39.598153719484,39.4377226867788,39.4377226867788,25317.047029562,0.0,1.0
2021-07-02,42.23,42.24,41.9999,42.09,26776,39.8529559478982,39.8623930674691,39.6358078265719,39.7208362739057,28373.0642584778,0.0,1.0
2021-07-06,41.94,42.12,41.748,42.09,38944,39.5792794803422,39.7491476326184,39.398086784581,39.7208362739057,41266.8290440005,0.0,1.0
2021-07-07,42.19,42.24,41.9142,41.98,14049,39.8152074696146,39.8623930674691,39.5549317118493,39.6170279586258,14886.9577146457,0.0,1.0
2021-07-08,41.72,41.94,41.62,41.64,13817,39.3716628497825,39.5792794803422,39.2772916540735,39.2961658932153,14641.1199902669,0.0,1.0
2021-07-09,42.3,42.31,41.95,41.95,31420,39.9190157848945,39.9284529044654,39.5887165999131,39.5887165999131,33294.0573275086,0.0,1.0
2021-07-12,42.36,42.37,42.2335,42.37,42481,39.9756385023199,39.9850756218908,39.856258939748,39.9850756218908,45014.7946954136,0.0,1.0
2021-07-13,42.1,42.35,42.0827,42.25,39674,39.7302733934766,39.966201382749,39.7139471766189,39.87183018704,42040.3701595028,0.0,1.0
2021-07-14,42.1305,42.3,42.1051,42.27,21172,39.7590566081678,39.9190157848945,39.7350863244577,39.8907044261818,22434.8116402932,0.0,1.0
2021-07-15,42.0383,42.12,41.93,42.12,18548,39.6720463657241,39.7491476326184,39.5698423607713,39.7491476326184,19654.3022059399,0.0,1.0
2021-07-16,41.7819,42.14,41.774,42.14,70940,39.4300786199263,39.7680218717601,39.4226232954653,39.7680218717601,75171.2421010014,0.0,1.0
2021-07-19,41.16,41.5,40.935,41.5,84770,38.8431841538122,39.1640462192227,38.6308489634671,39.1640462192227,89826.1374809965,0.0,1.0
2021-07-20,41.81,41.92,41.23,41.23,25154,39.4565969259206,39.5604052412004,38.9092439908085,38.9092439908085,26654.3194785535,0.0,1.0
2021-07-21,42.1289,42.13,42.0,42.03,30902,39.7575466690365,39.7585847521893,39.6359021977676,39.6642135564803,32745.1610291111,0.0,1.0
2021-07-22,42.09,42.12,41.9801,42.1,33272,39.7208362739057,39.7491476326184,39.6171223298215,39.7302733934766,35256.5205410842,0.0,1.0
2021-07-23,42.48,42.51,42.26,42.26,63238,40.0888839371706,40.1171952958833,39.8812673066109,39.8812673066109,67009.8535097707,0.0,1.0
2021-07-26,42.51,42.5299,42.37,42.48,32915,40.1171952958833,40.1359751638294,39.9850756218908,40.0888839371706,34878.2271462428,0.0,1.0
2021-07-27,42.47,42.53,42.26,42.53,17594,40.0794468175998,40.1360695350251,39.8812673066109,40.1360695350251,18643.4005289684,0.0,1.0
2021-07-28,42.37,42.49,42.25,42.41,18794,39.9850756218908,40.0983210567415,39.87183018704,40.0228241001744,19914.9749654105,0.0,1.0
2021-07-29,42.63,42.67,42.4916,42.5,46071,40.2304407307341,40.2681892090177,40.0998309958729,40.1077581763124,48818.9215511028,0.0,1.0
2021-07-30,42.54,42.68,42.47,42.47,37754,40.145506654596,40.2776263285886,40.0794468175998,40.0794468175998,40005.8510611955,0.0,1.0
2021-08-02,42.47,42.82,42.45,42.75,41492,40.0794468175998,40.4097460025812,40.060572578458,40.3436861655849,43966.8054307125,0.0,1.0
2021-08-03,42.81,42.85,42.28,42.42,59696,40.4003088830103,40.4380573612938,39.9001415457527,40.0322612197453,63256.589631539,0.0,1.0
2021-08-04,42.4,42.74,42.4,42.73,21642,40.0133869806035,40.334249046014,40.0133869806035,40.3248119264431,22932.844961233,0.0,1.0
2021-08-05,42.3514,42.55,42.2842,42.55,35602,39.9675225794889,40.1549437741669,39.9041051359725,40.1549437741669,37725.4942385093,0.0,1.0
2021-08-06,42.46,42.53,42.26,42.26,36206,40.0700096980289,40.1360695350251,39.8812673066109,39.8812673066109,38365.5200381851,0.0,1.0
2021-08-09,42.38,42.4593,42.3437,42.41,16061,39.9945127414617,40.0693490996589,39.9602559974193,40.0228241001744,17018.9641864136,0.0,1.0
2021-08-10,42.52,42.58,42.298,42.37,10196,40.1266324154542,40.1832551328796,39.9171283609803,39.9850756218908,10804.1441283029,0.0,1.0
2021-08-11,42.78,42.81,42.58,42.58,7836,40.3719975242976,40.4003088830103,40.1832551328796,40.1832551328796,8303.38106996682,0.0,1.0
2021-08-12,42.78,42.81,42.64,42.76,72068,40.3719975242976,40.4003088830103,40.239877850305,40.3531232851558,76366.5220712569,0.0,1.0
2021-08-13,42.82,42.8597,42.76,42.82,57638,40.4097460025812,40.4472113672776,40.3531232851558,40.4097460025812,61075.8394730408,0.0,1.0
2021-08-16,43.03,43.03,42.635,42.75,15787,40.60792551357,40.60792551357,40.2351592905196,40.3436861655849,16728.6213567593,0.0,1.0
2021-08-17,42.75,42.84,42.4683,42.84,36202,40.3436861655849,40.4286202417229,40.0778425072727,40.4286202417229,38361.2814567303,0.0,1.0
2021-08-18,42.29,42.82,42.29,42.63,28310,39.9095786653236,40.4097460025812,39.9095786653236,40.2304407307341,29998.5602463962,0.0,1.0
2021-08-19,42.37,42.425,41.87,41.97,17972,39.9850756218908,40.0369797795307,39.5132196433459,39.6075908390549,19043.9464764476,0.0,1.0
2021-08-20,42.61,42.6738,42.48,42.5,52489,40.2115664915923,40.2717753144546,40.0888839371706,40.1077581763124,55619.7254953406,0.0,1.0
2021-08-23,42.8,42.9299,42.8,42.81,13423,40.3908717634393,40.5134599466653,40.3908717634393,40.4003088830103,14223.6197169685,0.0,1.0
2021-08-24,42.82,42.9005,42.77,42.82,32841,40.4097460025812,40.4857148151269,40.3625604047267,40.4097460025812,34799.8133893288,0.0,1.0
2021-08-25,42.93,43.06,42.82,42.82,11821,40.513554317861,40.6362368722827,40.4097460025812,40.4097460025812,12526.0678443183,0.0,1.0
2021-08-26,42.74,42.96,42.6603,42.96,190605,40.334249046014,40.5418656765737,40.2590352030339,40.5418656765737,201973.70454837,0.0,1.0
2021-08-27,43.03,43.06,42.78,42.78,43191,40.60792551357,40.6362368722827,40.3719975242976,40.3719975242976,45767.1429036418,0.0,1.0
2021-08-30,43.07,43.17,43.07,43.08,39363,40.6456739918536,40.7400451875626,40.6456739918536,40.6551111114245,41710.8204513915,0.0,1.0
2021-08-31,43.01,43.06,42.9614,43.05,11854,40.5890512744282,40.6362368722827,40.5431868733136,40.6267997527118,12561.0361413204,0.0,1.0
2021-09-01,42.85,43.1,42.72,43.1,24857,40.4380573612938,40.6739853505663,40.3153748068722,40.6739853505663,26339.6048055342,0.0,1.0
2021-09-02,43.11,43.11,42.99,43.03,11491,40.6834224701372,40.6834224701372,40.5701770352864,40.60792551357,12176.3848742967,0.0,1.0
2021-09-03,43.02,43.17,42.94,43.17,29365,40.5984883939991,40.7400451875626,40.5229914374319,40.7400451875626,31116.4861051016,0.0,1.0
2021-09-07,42.55,42.99,42.55,42.99,46830,40.1549437741669,40.5701770352864,40.1549437741669,40.5701770352864,49623.1923821525,0.0,1.0
2021-09-08,42.55,42.5714,42.3774,42.5,34871,40.1549437741669,40.1751392100486,39.9920590903732,40.1077581763124,36950.8934776434,0.0,1.0
2021-09-09,42.38,42.67,42.38,42.5,25402,39.9945127414617,40.2681892090177,39.9945127414617,40.1077581763124,26917.1115287516,0.0,1.0
2021-09-10,42.16,42.7,42.16,42.7,25303,39.7868961109019,40.2965005677304,39.7868961109019,40.2965005677304,26812.2066377451,0.0,1.0
2021-09-13,42.3648,42.5575,42.21,42.39,21263,39.9801683197139,40.1620216138451,39.8340817087564,40.0039498610326,22531.2393683901,0.0,1.0
2021-09-14,42.02,42.49,41.97,42.49,81003,39.6547764369094,40.0983210567415,39.6075908390549,40.0983210567415,85834.4533959319,0.0,1.0
2021-09-15,42.47,42.52,42.0,42.1,37512,40.0794468175998,40.1266324154542,39.6359021977676,39.7302733934766,39749.4168831796,0.0,1.0
2021-09-16,42.3947,42.59,42.1964,42.42,61268,40.0083853072309,40.1926922524505,39.82124722614,40.0322612197453,64922.3521432781,0.0,1.0
2021-09-17,42.07,42.35,42.0,42.35,36881,39.7019620347639,39.966201382749,39.6359021977676,39.966201382749,39080.7806586838,0.0,1.0
2021-09-20,41.46,41.65,41.06,41.55,132916,39.1262977409392,39.3056030127862,38.7488129581033,39.2112318170772,140843.82316178,0.0,1.0
2021-09-21,41.38,41.73,41.3574,41.64,45345,39.050800784372,39.3810999693534,39.0294728941417,39.2961658932153,48049.6190170553,0.0,1.0
2021-09-22,41.52,41.72,41.42,41.42,12887,39.295709051694,39.4849947407677,39.2010662071572,39.2010662071572,13616.4546438419,0.11951591,1.0
2021-09-23,42.0,42.215,41.81,41.81,49240,39.7499947054708,39.953476821225,39.5701733008508,39.5701733008508,52027.1767411171,0.0,1.0
2021-09-24,42.09,42.143,41.81,41.81,190535,39.835173265554,39.8853339731585,39.5701733008508,39.5701733008508,201320.026814962,0.0,1.0
2021-09-27,42.17,42.2741,42.09,42.1,34700,39.9108875411834,40.0094107423463,39.835173265554,39.8446375500076,36664.1558269043,0.0,1.0
2021-09-28,41.58,42.02,41.55,41.89,19297,39.3524947584161,39.7689232743782,39.324101905055,39.6458875764803,20389.2857346332,0.0,1.0
2021-09-29,41.7407,41.93,41.5841,41.68,58374,39.5045858095868,39.683744714295,39.3563751150421,39.4471376029529,61678.1968945161,0.0,1.0
2021-09-30,40.96,41.85,40.94,41.82,61795,38.7657091222877,39.6080304386655,38.7467805533803,39.5796375853045,65292.8388854048,0.0,1.0
2021-10-01,41.33,41.52,40.7301,41.17,60372,39.115887647074,39.295709051694,38.5481252226975,38.9644590958151,63789.2915153275,0.0,1.0
2021-10-04,40.96,41.3839,40.9,41.16,45165,38.7657091222877,39.1669001402794,38.7089234155656,38.9549948113614,47721.5157902631,0.0,1.0
2021-10-05,41.36,41.58,41.01,41.06,47180,39.1442805004351,39.3524947584161,38.8130305445561,38.8603519668246,49850.5726776179,0.0,1.0
2021-10-06,41.41,41.42,40.86,41.09,51364,39.1916019227035,39.2010662071572,38.6710662777509,38.8887448201856,54271.4034551328,0.0,1.0
2021-10-07,41.81,42.096,41.67,41.67,25212,39.5701733008508,39.8408518362262,39.4376733184992,39.4376733184992,26639.097887836,0.0,1.0
2021-10-08,41.76,41.87,41.71,41.78,29582,39.5228518785824,39.6269590075729,39.475530456314,39.5417804474898,31256.4569934144,0.0,1.0
2021-10-11,41.5,41.97,41.49,41.75,75572,39.2767804827866,39.7216018521097,39.2673161983329,39.5133875941287,79849.6710129916,0.0,1.0
2021-10-12,41.3,41.53,41.26,41.53,58636,39.0874947937129,39.3051733361477,39.0496376558982,39.3051733361477,61955.027120068,0.0,1.0
2021-10-13,41.49,41.63,41.16,41.41,78886,39.2673161983329,39.3998161806845,38.9549948113614,39.1916019227035,83351.2563850482,0.0,1.0
2021-10-14,42.29,42.32,41.92,41.92,91248,40.0244589546276,40.0528518079887,39.6742804298413,39.6742804298413,96412.9939738721,0.0,1.0
2021-10-15,42.52,42.6633,42.51,42.54,89735,40.2421374970623,40.3777606932836,40.2326732126087,40.2610660659697,94814.3522515059,0.0,1.0
2021-10-18,42.5,42.525,42.2468,42.28,66043,40.223208928155,40.2468696392892,39.9835732457877,40.0149946701739,69781.2923134362,0.0,1.0
2021-10-19,42.78,42.78,42.54,42.54,58910,40.4882088928581,40.4882088928581,40.2610660659697,40.2610660659697,62244.5365925916,0.0,1.0
2021-10-20,43.08,43.15,42.81,42.81,127851,40.7721374264686,40.8383874176444,40.5166017462192,40.5166017462192,135087.867049727,0.0,1.0
2021-10-21,43.33,43.33,43.0263,43.1,13083,41.0087445378107,41.0087445378107,40.7213142189523,40.791065995376,13823.5490110487,0.0,1.0
2021-10-22,43.32,43.44,43.21,43.32,18724,40.999280253357,41.1128516668012,40.8951731243665,40.999280253357,19783.8516917278,0.0,1.0
2021-10-25,43.37,43.49,43.255,43.38,32401,41.0466016756254,41.1601730890696,40.9377624044081,41.0560659600791,34235.0234278826,0.0,1.0
2021-10-26,43.19,43.4226,43.18,43.4226,232229,40.8762445554591,41.0963838118518,40.8667802710055,41.0963838118518,245374.070418621,0.0,1.0
2021-10-27,42.7376,43.14,42.7376,43.14,131840,40.4480803267745,40.8289231331907,40.4480803267745,40.8289231331907,139302.66006395,0.0,1.0
2021-10-28,43.155,43.16,42.75,42.75,124726,40.8431195598712,40.8478517020981,40.4598160394971,40.4598160394971,131785.979817477,0.0,1.0
2021-10-29,43.3421,43.353,43.01,43.01,42714,41.0201963219997,41.0305123920542,40.7058874352928,40.7058874352928,45131.7795962647,0.0,1.0
2021-11-01,43.55,43.59,43.44,43.55,16918,41.2169587957917,41.2548159336065,41.1128516668012,41.2169587957917,17875.6250224659,0.0,1.0
2021-11-02,43.83,43.88,43.6,43.6,55801,41.4819587604949,41.5292801827633,41.2642802180602,41.2642802180602,58959.5550229707,0.0,1.0
2021-11-03,44.06,44.08,43.59,43.59,129711,41.6996373029296,41.718565871837,41.2548159336065,41.2548159336065,137053.150330362,0.0,1.0
2021-11-04,44.15,44.2786,44.0201,44.09,107654,41.7848158630128,41.9065265610871,41.6618748079594,41.7280301562907,113747.637792206,0.0,1.0
2021-11-05,44.26,44.52,44.17,44.24,62924,41.8889229920033,42.134994387799,41.8037444319201,41.8699944230959,66485.7447046721,0.0,1.0
2021-11-08,44.28,44.49,44.194,44.49,212856,41.9078515609106,42.106601534438,41.826458714609,42.106601534438,224904.4827865,0.0,1.0
2021-11-09,44.37,44.3896,44.23,44.34,198175,41.9930301209938,42.011580118523,41.8605301386422,41.9646372676327,209392.480720367,0.0,1.0
2021-11-10,44.17,44.45,44.11,44.21,71774,41.8037444319201,42.0687443966233,41.746958725198,41.8416015697349,75836.6893464042,0.0,1.0
2021-11-11,44.23,44.32,44.18,44.32,117676,41.8605301386422,41.9457086987254,41.8132087163738,41.9457086987254,124336.922221521,0.0,1.0
2021-11-12,44.64,44.7,44.32,44.32,42958,42.2485658012433,42.3053515079654,41.9457086987254,41.9457086987254,45389.5909513588,0.0,1.0
2021-11-15,44.59,44.85,44.55,44.85,40752,42.2012443789748,42.4473157747706,42.1633872411601,42.4473157747706,43058.722716369,0.0,1.0
2021-11-16,44.7,44.9233,44.58,44.58,46421,42.3053515079654,42.5166889798161,42.1917800945211,42.1917800945211,49048.610306649,0.0,1.0
2021-11-17,44.52,44.6869,44.4837,44.64,47852,42.134994387799,42.292953295331,42.1006390352322,42.2485658012433,50560.610508041,0.0,1.0
2021-11-18,44.36,44.5,44.255,44.5,31063,41.9835658365401,42.1160658188917,41.8841908497764,42.1160658188917,32821.2873905224,0.0,1.0
2021-11-19,44.1,44.38,44.1,44.38,47584,41.7374944407443,42.0024944054475,41.7374944407443,42.0024944054475,50277.4406590033,0.0,1.0
2021-11-22,44.13,44.54,44.12,44.17,68112,41.7658872941054,42.1539229567064,41.7564230096517,41.8037444319201,71967.4058121643,0.0,1.0
2021-11-23,44.39,44.41,44.1,44.3842,95563,42.0119586899012,42.0308872588085,41.7374944407443,42.006469404918,100972.239864163,0.0,1.0
2021-11-24,44.35,44.3779,44.19,44.27,88104,41.9741015520864,42.0005069057122,41.8226730008275,41.898387276457,93091.03126725,0.0,1.0
2021-11-26,43.44,43.85,43.28,43.65,26172,41.1128516668012,41.5008873294023,40.9614231155423,41.3116016403286,27653.4376455832,0.0,1.0
2021-11-29,43.71,43.94,43.47,43.78,52981,41.3683873470507,41.5860658894854,41.1412445201623,41.4346373382265,55979.9319845883,0.0,1.0
2021-11-30,42.69,43.49,42.685,43.41,113482,40.403030332775,41.1601730890696,40.3982981905481,41.0844588134402,119905.525404863,0.0,1.0
2021-12-01,42.47,43.625,42.47,43.21,43199,40.1948160747939,41.2879409291944,40.1948160747939,40.8951731243665,45644.23249471,0.0,1.0
2021-12-02,43.16,43.34,42.84,42.9266,87226,40.8478517020981,41.0182088222644,40.5449945995802,40.6269553029491,92163.3330304769,0.0,1.0
2021-12-03,43.17,43.49,42.875,43.47,61010,40.8573159865518,41.1601730890696,40.5781195951681,41.1412445201623,64463.4048126636,0.0,1.0
2021-12-06,43.83,44.04,43.6201,43.6201,74087,41.4819587604949,41.6807087340222,41.2833034298121,41.2833034298121,78280.6142002263,0.0,1.0
2021-12-07,44.52,44.68,44.25,44.25,117455,42.134994387799,42.286422939058,41.8794587075496,41.8794587075496,124103.412756457,0.0,1.0
2021-12-08,44.63,44.68,44.42,44.66,103427,42.2391015167896,42.286422939058,42.0403515432622,42.2674943701506,109281.373046375,0.0,1.0
2021-12-09,44.47,44.71,44.47,44.71,123027,42.0876729655306,42.314815792419,42.0876729655306,42.314815792419,129990.809767048,0.0,1.0
2021-12-10,44.84,44.84,44.5333,44.78,88695,42.4378514903169,42.4378514903169,42.1475818861224,42.3810657835948,93715.4841806131,0.0,1.0
2021-12-13,44.62,44.8,44.5775,44.76,71588,42.2296372323359,42.3999943525022,42.1894140234077,42.3621372146875,75640.1610183406,0.0,1.0
2021-12-14,44.5,44.696,44.37,44.45,162126,42.1160658188917,42.3015657941839,41.9930301209938,42.0687443966233,171302.966213045,0.0,1.0
2021-12-15,45.17,45.17,44.3896,44.55,29734,42.7501728772885,42.7501728772885,42.011580118523,42.1633872411601,31417.0607883911,0.0,1.0
2021-12-16,45.07,45.4955,45.0075,45.39,191700,42.6555300327516,43.0582353362559,42.5963782549161,42.9583871352695,202550.970375146,0.0,1.0
2021-12-17,44.58,45.05,44.57,44.95,91207,42.1917800945211,42.6366014638443,42.1823158100675,42.5419586193074,96369.673213385,0.0,1.0
2021-12-20,44.07,44.12,43.72,44.12,121979,41.7091015873833,41.7564230096517,41.3778516315044,41.7564230096517,128883.48886484,0.0,1.0
2021-12-21,44.75,44.77,44.3627,44.56,164544,42.3526729302338,42.3716014991411,41.9861211933426,42.1728515256138,173857.834477871,0.0,1.0
2021-12-22,44.93,44.94,44.55,44.55,192953,42.6647941854463,42.6742900221223,42.3039523917568,42.3039523917568,203197.47125271,0.14978854,1.0
2021-12-23,45.32,45.465,45.1185,45.25,167378,43.0351318158118,43.1728214476144,42.8437907067896,42.9686609590795,176264.615441771,0.0,1.0
2021-12-27,45.99,45.99,45.49,45.53,102166,43.6713528731065,43.6713528731065,43.1965610393045,43.2345443860086,107590.308769516,0.0,1.0
2021-12-28,46.13,46.24,46.03,46.07,227308,43.804294586571,43.9087487900075,43.7093362198106,43.7473195665148,239376.484405586,0.0,1.0
2021-12-29,46.43,46.51,46.18,46.18,251030,44.0891696868522,44.1651363802605,43.8517737699512,43.8517737699512,264357.958718277,0.0,1.0
2021-12-30,46.24,46.6195,46.22,46.56,477858,43.9087487900075,44.2691157918632,43.8897571166554,44.2126155636407,503228.958440021,0.0,1.0
2021-12-31,46.28,46.47,46.212,46.42,123669,43.9467321367116,44.1271530335564,43.8821604473146,44.0796738501762,130234.969512531,0.0,1.0
2022-01-03,46.23,46.42,45.9,46.42,134549,43.8992529533314,44.0796738501762,43.5858903430221,44.0796738501762,141692.622346275,0.0,1.0
2022-01-04,46.59,46.69,46.36,46.5,100713,44.2411030736689,44.3360614404292,44.0226988301199,44.1556405435845,106060.164507803,0.0,1.0
2022-01-05,46.04,46.8787,46.03,46.67,77721,43.7188320564867,44.5152478785061,43.7093362198106,44.3170697670772,81847.4481517875,0.0,1.0
2022-01-06,46.01,46.25,45.95,46.04,80669,43.6903445464585,43.9182446266835,43.6333695264023,43.7188320564867,84951.9665850485,0.0,1.0
2022-01-07,45.74,46.04,45.71,46.04,99726,43.4339569562055,43.7188320564867,43.4054694461774,43.7188320564867,105020.761626654,0.0,1.0
2022-01-10,45.59,45.68,45.0345,45.68,374100,43.2915194060649,43.3769819361492,42.7640256787109,43.3769819361492,393962.125469097,0.0,1.0
2022-01-11,45.94,45.94,45.316,45.65,107606,43.6238736897263,43.6238736897263,43.0313334811414,43.3484944261211,113319.135186388,0.0,1.0
2022-01-12,45.96,46.1699,45.74,46.09,113359,43.6428653630784,43.8421829749084,43.4339569562055,43.7663112398669,119377.579740848,0.0,1.0
2022-01-13,45.94,46.36,45.845,46.06,95432,43.6238736897263,44.0226988301199,43.5336632413039,43.7378237298388,100498.779892454,0.0,1.0
2022-01-14,46.01,46.01,45.519,45.65,90009,43.6903445464585,43.6903445464585,43.224098965665,43.3484944261211,94787.8560581343,0.0,1.0
2022-01-18,45.29,45.77,45.195,45.77,69921,43.0066443057837,43.4624444662336,42.9164338573613,43.4624444662336,73633.3220393605,0.0,1.0
2022-01-19,44.84,45.58,44.83,45.48,106695,42.5793316553619,43.2820235693888,42.5698358186859,43.1870652026284,112359.76738018,0.0,1.0
2022-01-20,44.22,45.2779,44.2,44.91,132362,41.9905897814474,42.9951543434057,41.9715981080954,42.6458025120942,139389.507755522,0.0,1.0
2022-01-21,43.74,44.515,43.7,44.09,191519,41.5347896209975,42.2707169633906,41.4968062742934,41.8671439046589,201687.335759733,0.0,1.0
2022-01-24,44.19,44.22,42.6602,43.24,204105,41.9621022714193,41.9905897814474,40.5094291767188,41.0599977871956,214941.565407298,0.0,1.0
2022-01-25,43.7,44.13,42.945,43.94,303530,41.4968062742934,41.9051272513631,40.7798706052524,41.7247063545183,319645.346013459,0.0,1.0
2022-01-26,43.49,44.45,43.15,44.01,154445,41.2973937040965,42.2089940249964,40.9745352571112,41.7911772112506,162644.962491513,0.0,1.0
2022-01-27,43.35,44.211,43.17,43.95,134640,41.164451990632,41.982043528439,40.9935269304633,41.7342021911944,141788.453817587,0.0,1.0
2022-01-28,44.02,44.02,42.9204,43.33,122375,41.8006730479267,41.8006730479267,40.7565108470293,41.1454603172799,128872.267052341,0.0,1.0
2022-01-31,44.49,44.49,43.8085,43.91,98626,42.2469773717005,42.2469773717005,41.5998361022284,41.6962188444902,103862.359226183,0.0,1.0
2022-02-01,44.73,44.73,44.25,44.58,102177,42.4748774519255,42.4748774519255,42.0190772914756,42.3324399017849,107601.89279352,0.0,1.0
2022-02-02,45.18,45.24,44.78,44.89,63423,42.9021901023473,42.9591651224035,42.5223566353057,42.6268108387421,66790.3231318539,0.0,1.0
2022-02-03,44.53,45.06,44.51,44.91,109988,42.2849607184047,42.7882400622348,42.2659690450526,42.6458025120942,115827.602929952,0.0,1.0
2022-02-04,44.32,44.598,43.89,44.53,62210,42.0855481482078,42.3495324078017,41.6772271711381,42.2849607184047,65512.9212120625,0.0,1.0
2022-02-07,44.29,44.55,44.21,44.42,174936,42.0570606381797,42.3039523917568,41.9810939447714,42.1805065149682,184223.893026095,0.0,1.0
2022-02-08,44.88,44.94,44.26,44.42,124958,42.6173150020661,42.6742900221223,42.0285731281516,42.1805065149682,131592.406507264,0.0,1.0
2022-02-09,45.48,45.57,45.23,45.23,105037,43.1870652026284,43.2725277327128,42.9496692857275,42.9496692857275,110613.739034744,0.0,1.0
2022-02-10,44.77,45.55,44.59,45.2,60805,42.5128607986296,43.2535360593607,42.3419357384609,42.9211817756993,64033.3254187343,0.0,1.0
2022-02-11,44.2,44.98,44.064,44.87,100137,41.9715981080954,42.7122733688265,41.8424547293012,42.60781916539,105453.582887193,0.0,1.0
2022-02-14,43.96,44.3,43.7,44.3,94224,41.7436980278704,42.0665564748558,41.4968062742934,42.0665564748558,99226.6434381188,0.0,1.0
2022-02-15,44.6,44.645,44.3292,44.38,73698,42.351431575137,42.3941628401791,42.0942843179498,42.1425231682641,77610.8546453395,0.0,1.0
2022-02-16,44.83,44.9334,44.4087,44.44,99114,42.5698358186859,42.6680227699161,42.1697762195243,42.1994981883203,104376.268654756,0.0,1.0
2022-02-17,44.14,44.73,44.0887,44.73,45522,41.9146230880391,42.4748774519255,41.865909445891,42.4748774519255,47938.9037038339,0.0,1.0
2022-02-18,43.94,44.35,43.7942,44.22,120898,41.7247063545183,42.114035658236,41.5862570557817,41.9905897814474,127316.848556437,0.0,1.0
2022-02-22,43.42,44.0418,43.17,44.0,83663,41.2309228473643,41.8213739718804,40.9935269304633,41.7816813745746,88104.9273005108,0.0,1.0
2022-02-23,42.77,43.92,42.727,43.92,133116,40.6136934634217,41.7057146811663,40.5728613657147,41.7057146811663,140183.53994639,0.0,1.0
2022-02-24,42.95,43.07,41.79,42.0,307171,40.7846185235904,40.8985685637029,39.6831014691698,39.8825140393666,323479.657959017,0.0,1.0
2022-02-25,44.03,44.15,43.1,43.15,219941,41.8101688846027,41.9241189247152,40.927056073731,40.9745352571112,231618.347601707,0.0,1.0
2022-02-28,43.87,43.91,43.38,43.71,109966,41.6582354977861,41.6962188444902,41.1929395006601,41.5063021109694,115804.434881943,0.0,1.0
2022-03-01,43.37,44.06,43.13,43.94,82335,41.1834436639841,41.8386563946308,40.9555435837591,41.7247063545183,86706.4196752155,0.0,1.0
2022-03-02,44.27,44.48,43.5,43.5,82258,42.0380689648276,42.2374815350245,41.3068895407726,41.3068895407726,86625.3315071827,0.0,1.0
2022-03-03,44.32,44.64,44.094,44.41,99726,42.0855481482078,42.3894149218411,41.8709422393293,42.1710106782922,105020.761626654,0.0,1.0
2022-03-04,44.08,44.1596,43.66,44.12,63030,41.8576480679829,41.9332349279242,41.4588229275892,41.895631414687,66376.4575469586,0.0,1.0
2022-03-07,42.84,44.09,42.81,44.09,159974,40.680164320154,41.8671439046589,40.6516768101259,41.8671439046589,168467.514193513,0.0,1.0
2022-03-08,42.45,43.49,42.45,42.8,131294,40.3098266897884,41.2973937040965,40.3098266897884,40.6421809734498,138264.804333974,0.0,1.0
2022-03-09,43.34,43.54,43.1799,43.22,137480,41.154956153956,41.3448728874767,41.0029278087726,41.0410061138435,144779.238196983,0.0,1.0
2022-03-10,43.2,43.3,42.74,43.1,79004,41.0220144404914,41.1169728072518,40.5852059533936,40.927056073731,83198.5665879727,0.0,1.0
2022-03-11,42.79,43.55,42.76,43.36,120224,40.6326851367738,41.3543687241528,40.6041976267457,41.173947827308,126607.063812876,0.0,1.0
2022-03-14,42.75,43.28,42.62,42.99,84004,40.5947017900696,41.0979811338997,40.4712559132811,40.8226018702946,88464.0320446567,0.0,1.0
2022-03-15,43.52,43.59,42.96,42.96,93901,41.3258812141247,41.392352070857,40.7941143602664,40.7941143602664,98886.4943696169,0.0,1.0
2022-03-16,44.18,44.18,43.34,43.81,176029,41.9526064347433,41.9526064347433,41.154956153956,41.6012604777298,185374.923774926,0.0,1.0
2022-03-17,44.61,44.61,44.0483,44.23,122602,42.360927411813,42.360927411813,41.8275462657198,42.0000856181235,129111.319184075,0.0,1.0
2022-03-18,44.86,44.86,44.31,44.55,77155,42.598323328714,42.598323328714,42.0760523115318,42.3039523917568,81251.3974620909,0.0,1.0
2022-03-21,44.73,45.0,44.5,44.88,74643,42.4748774519255,42.7312650421785,42.2564732083766,42.6173150020661,78606.0276166528,0.0,1.0
2022-03-22,44.96,45.079,44.84,45.04,99584,42.6932816954744,42.8062821519193,42.5793316553619,42.7692483888827,104871.222407684,0.0,1.0
2022-03-23,44.19,44.92,44.17,44.92,80141,42.078772954202,42.7738963815966,42.0597284767392,42.7738963815966,84161.9310965757,0.12286509,1.0
2022-03-24,44.67,44.69,44.17,44.44,63503,42.5358404133108,42.5548848907737,42.0597284767392,42.3168289224878,66689.1492547615,0.0,1.0
2022-03-25,44.88,44.93,44.57,44.93,50904,42.7358074266709,42.783418620328,42.4406180259965,42.783418620328,53458.0170017854,0.0,1.0
2022-03-28,44.94,44.96,44.54,44.81,89380,42.7929408590595,42.8119853365224,42.4120513098022,42.6691517555509,93864.4813692358,0.0,1.0
2022-03-29,45.49,45.52,45.15,45.32,113566,43.3166639892883,43.3452307054826,42.9929078724196,43.1547859308539,119263.97058826,0.0,1.0
2022-03-30,45.15,45.57,44.99,45.34,85539,42.9929078724196,43.3928418991398,42.8405520527167,43.1738304083168,89830.7660756664,0.0,1.0
2022-03-31,44.5,45.1,44.48,45.06,104063,42.3739623548764,42.9452966787624,42.3549178774136,42.9072077238367,109284.174588575,0.0,1.0
2022-04-01,44.54,44.74,44.25,44.74,74437,42.4120513098022,42.6024960844308,42.1359063865906,42.6024960844308,78171.743115706,0.0,1.0
2022-04-04,44.59,44.63,44.3,44.59,117776,42.4596625034593,42.4977514583851,42.1835175802478,42.4596625034593,123685.199795739,0.0,1.0
2022-04-05,44.22,44.75,44.13,44.49,60419,42.1073396703963,42.6120183231623,42.0216395218134,42.364440116145,63450.4150799716,0.0,1.0
2022-04-06,44.1,44.2,43.74,43.9,64870,41.9930728056191,42.0882951929335,41.6502722112875,41.8026280309905,68124.7360306817,0.0,1.0
2022-04-07,44.26,44.45,43.76,44.02,66308,42.145428625322,42.3263511612193,41.6693166887504,41.9168948957677,69634.8851044003,0.0,1.0
2022-04-08,44.45,44.7199,44.1001,44.31,55827,42.3263511612193,42.5833563845806,41.9931680280064,42.1930398189792,58628.0197068732,0.0,1.0
2022-04-11,44.13,44.58,44.0796,44.31,88922,42.0216395218134,42.4501402647279,41.973647438607,42.1930398189792,93383.5020397762,0.0,1.0
2022-04-12,44.01,44.5899,43.87,44.5,58499,41.9073726570362,42.459567281072,41.7740613147962,42.3739623548764,61434.0825197911,0.0,1.0
2022-04-13,44.44,44.47,44.0,44.0,53213,42.3168289224878,42.3453956386821,41.8978504183048,41.8978504183048,55882.8669400442,0.0,1.0
2022-04-14,44.12,44.64,44.11,44.51,108323,42.012117283082,42.5072736971165,42.0025950443506,42.3834845936079,113757.912456475,0.0,1.0
2022-04-18,43.98,44.21,43.82,44.05,84266,41.8788059408419,42.0978174316649,41.726450121139,41.945461611962,88493.8955813385,0.0,1.0
2022-04-19,44.8,44.87,44.0,44.0,72208,42.6596295168194,42.7262851879395,41.8978504183048,41.8978504183048,75830.9070341216,0.0,1.0
2022-04-20,45.11,45.31,45.02,45.12,62778,42.9548189174938,43.1452636921225,42.869118768911,42.9643411562253,65927.7736786517,0.0,1.0
2022-04-21,44.63,45.47,44.5373,45.41,54532,42.4977514583851,43.2976195118254,42.4094803053447,43.2404860794368,57268.0454019598,0.0,1.0
2022-04-22,43.28,44.46,43.25,44.46,121884,41.2122492296416,42.3358733999507,41.1836825134473,42.3358733999507,127999.311335958,0.0,1.0
2022-04-25,43.61,43.65,42.66,43.03,127022,41.5264831077789,41.5645720627046,40.6218704282928,40.9741932613558,133395.101280858,0.0,1.0
2022-04-26,42.67,43.39,42.65,43.39,104448,40.6313926670242,41.3169938556874,40.6123481895613,41.3169938556874,109688.491273819,0.0,1.0
2022-04-27,42.63,43.0712,42.42,42.68,124184,40.5933037120985,41.0134248849293,40.3933366987384,40.6409149057557,130414.709715341,0.0,1.0
2022-04-28,43.36,43.55,42.3501,43.0,91069,41.2884271394931,41.4693496753903,40.3267762500057,40.9456265451615,95638.2239182696,0.0,1.0
2022-04-29,42.0,43.24,41.96,42.96,158794,39.9934026720182,41.1741602747159,39.9553137170925,40.9075375902358,166761.204459011,0.0,1.0
2022-05-02,42.31,42.4606,41.49,42.07,171867,40.2885920726926,40.431996987988,39.5077684967151,40.0600583431382,180490.118812782,0.0,1.0
2022-05-03,42.68,42.9,42.36,42.36,178261,40.6409149057557,40.8504041578472,40.3362032663498,40.3362032663498,187204.926307466,0.0,1.0
2022-05-04,43.95,44.01,42.52,42.76,255540,41.8502392246476,41.9073726570362,40.4885590860527,40.7170928156071,268361.261681523,0.0,1.0
2022-05-05,42.56,43.6,42.17,43.55,70148,40.5266480409785,41.5169608690475,40.1552807304526,41.4693496753903,73667.5502247611,0.0,1.0
2022-05-06,42.24,42.43,41.76,42.31,95690,40.2219364015726,40.4028589374698,39.7648689424638,40.2885920726926,100491.074314412,0.0,1.0
2022-05-09,41.45,41.96,41.29,41.65,161004,39.4696795417894,39.9553137170925,39.3173237220865,39.6601243164181,169082.087249636,0.0,1.0
2022-05-10,41.34,41.972,40.87,41.96,241230,39.3649349157436,39.9667404035702,38.9173896953663,39.9553137170925,253333.283068928,0.0,1.0
2022-05-11,40.77,41.8686,40.7433,41.22,93659,38.822167308052,39.8682804550872,38.796742930639,39.2506680509664,98358.1725280963,0.0,1.0
2022-05-12,41.11,41.26,40.4332,40.51,168437,39.1459234249207,39.2887570058922,38.5014583075773,38.5745891010347,176888.024707876,0.0,1.0
2022-05-13,41.82,42.0,41.46,41.55,214691,39.8220023748524,39.9934026720182,39.4792017805208,39.5649019291037,225462.736290475,0.0,1.0
2022-05-16,41.74,42.05,41.48,41.73,101181,39.745824465001,40.0410138656754,39.4982462579837,39.7363022262695,106257.575401887,0.0,1.0
2022-05-17,42.61,42.61,41.98,42.36,93510,40.5742592346356,40.5742592346356,39.9743581945553,40.3362032663498,98201.6967200408,0.0,1.0
2022-05-18,40.81,42.11,40.7,42.1,81868,38.8602562629777,40.098147298064,38.7555116369319,40.0886250593325,85975.5802275296,0.0,1.0
2022-05-19,40.61,41.05,40.23,40.55,314428,38.669811488349,39.0887899925321,38.3079664165546,38.6126780559604,330203.861579393,0.0,1.0
2022-05-20,40.54,40.95,39.6434,40.95,62586,38.603155817229,38.9935676052178,37.7493918925687,38.9935676052178,65726.1404226336,0.0,1.0
2022-05-23,41.08,41.23,40.64,40.92,64436,39.1173567087264,39.2601902896979,38.6983782045433,38.9650008890235,67668.9608582242,0.0,1.0
2022-05-24,40.83,40.955,40.1726,40.79,79444,38.8793007404406,38.9983287245835,38.2533087662362,38.8412117855148,83429.9603703017,0.0,1.0
2022-05-25,41.37,41.52,40.71,40.71,59930,39.3935016319379,39.5363352129094,38.7650338756634,38.7650338756634,62936.8803810507,0.0,1.0
2022-05-26,42.22,42.35,41.63,41.63,819681,40.2028919241097,40.3266810276184,39.6410798389552,39.6410798389552,860807.025656933,0.0,1.0
2022-05-27,43.05,43.05,42.44,42.44,127583,40.9932377388187,40.9932377388187,40.4123811762013,40.4123811762013,133984.248450785,0.0,1.0
2022-05-31,42.67,42.935,42.4,42.86,36995,40.6313926670242,40.8837319934072,40.3742922212755,40.8123152029214,38851.1578457695,0.0,1.0
2022-06-01,42.19,42.96,41.9181,42.96,37236,40.1743252079154,40.9075375902358,39.9154155368078,40.9075375902358,39104.2495890005,0.0,1.0
2022-06-02,42.84,42.84,41.9865,42.17,50140,40.7932707254586,40.7932707254586,39.9805476497308,40.1552807304526,52655.6846705469,0.0,1.0
2022-06-03,42.28,42.555,42.2062,42.41,22651,40.2600253564983,40.5218869216127,40.1897512346604,40.383814460007,23787.4733440877,0.0,1.0
2022-06-06,42.46,42.74,42.35,42.58,36967,40.4314256536641,40.6980483381442,40.3266810276184,40.5456925184413,38821.7529959336,0.0,1.0
2022-06-07,42.8,42.87,42.03,42.08,381609,40.7551817705328,40.8218374416529,40.0219693882125,40.0695805818697,400755.54789475,0.0,1.0
2022-06-08,42.31,42.69,42.26,42.57,77246,40.2885920726926,40.6504371444871,40.2409808790355,40.5361702797099,81121.6796581785,0.0,1.0
2022-06-09,41.49,42.3103,41.48,42.2,87384,39.5077684967151,40.2888777398546,39.4982462579837,40.1838474466469,91768.3356452149,0.0,1.0
2022-06-10,40.41,40.865,40.4,40.83,78761,38.4793667137204,38.9126285760006,38.4698444749889,38.8793007404406,82712.6920689458,0.0,1.0
2022-06-13,38.94,39.63,38.8,39.48,487710,37.0795976201997,37.7366320926686,36.9462862779597,37.5937985116971,512179.9754821,0.0,1.0
2022-06-14,38.79,39.24,38.5,39.14,240792,36.9367640392282,37.3652647821427,36.6606191160167,37.2700423948284,252873.307203637,0.0,1.0
2022-06-15,39.12,39.5493,38.7208,39.13,69774,37.2509979173655,37.659787626106,36.8708701472067,37.260520156097,73274.7854448094,0.0,1.0
2022-06-16,37.75,38.38,37.4974,38.34,209029,35.9464512111592,36.5463522512395,35.7059194608032,36.5082632963138,219516.655584359,0.0,1.0
2022-06-17,37.82,38.06,37.443,37.78,305684,36.0131068822793,36.2416406118336,35.6541184821042,35.9750179273535,321021.147044903,0.0,1.0
2022-06-21,38.55,38.66,38.33,38.41,203396,36.7082303096739,36.8129749357196,36.4987410575823,36.5749189674338,213601.029901287,0.0,1.0
2022-06-22,38.42,38.73,38.02,38.02,258051,36.7118953336614,37.0081131252657,36.3296788283656,36.3296788283656,270057.411361965,0.13384891,1.0
2022-06-23,38.69,38.72,38.23,38.57,156576,36.9698914747361,36.9985577126333,36.5303424936459,36.8552265231474,163861.055533251,0.0,1.0
2022-06-24,39.9,39.91,38.97,38.97,68976,38.1260964032559,38.1356518158883,37.2374430284432,37.2374430284432,72185.2657269411,0.0,1.0
2022-06-27,39.89,40.085,39.71,40.02,181667,38.1165409906235,38.3028715369552,37.9445435632404,38.2407613548446,190119.471538161,0.0,1.0
2022-06-28,39.16,40.3,39.14,40.13,132900,37.4189958684587,38.5083129085517,37.3998850431939,38.345870893801,139083.475630806,0.0,1.0
2022-06-29,39.08,39.21,38.87,39.21,115481,37.3425525673995,37.4667729316206,37.1418889021192,37.4667729316206,120854.016924914,0.0,1.0
2022-06-30,38.72,38.995,38.2701,38.56,129802,36.9985577126333,37.2613315600241,36.5686596983018,36.845671110515,135841.334114596,0.0,1.0
2022-07-01,39.04,39.11,38.3516,38.69,108417,37.3043309168699,37.3712188052967,36.6465363112559,36.9698914747361,113461.348212679,0.0,1.0
2022-07-05,39.18,39.18,38.3,38.49,39594,37.4381066937234,37.4381066937234,36.5972303820727,36.7787832220882,41436.2011597151,0.0,1.0
2022-07-06,39.21,39.45,38.8801,39.16,81519,37.4667729316206,37.6961028347981,37.1515398688779,37.4189958684587,85311.857411194,0.0,1.0
2022-07-07,39.89,39.96,39.477,39.48,40798,38.1165409906235,38.1834288790503,37.7219024489056,37.7247690726953,42696.2200059114,0.0,1.0
2022-07-08,39.76,40.03,39.552,39.75,41712,37.9923206264024,38.250316767477,37.7935680436485,37.98276521377,43652.7459406484,0.0,1.0
2022-07-11,39.27,39.485,39.22,39.45,36042,37.524105407415,37.7295467790115,37.476328344253,37.6961028347981,37718.9362579798,0.0,1.0
2022-07-12,39.21,39.66,39.02,39.21,66254,37.4667729316206,37.8967665000784,37.2852200916051,37.4667729316206,69336.6184683478,0.0,1.0
2022-07-13,38.98,39.19,38.5,38.61,108011,37.2469984410755,37.4476621063558,36.7883386347206,36.8934481736769,113036.458136637,0.0,1.0
2022-07-14,38.68,38.74,38.1171,38.45,90659,36.9603360621037,37.0176685378981,36.4224618850262,36.7405615715586,94877.1167585646,0.0,1.0
2022-07-15,39.5,39.52,39.0,39.18,89228,37.7438798979601,37.7629907232249,37.2661092663403,37.4381066937234,93379.5362196054,0.0,1.0
2022-07-18,39.24,39.9046,39.15,39.78,144592,37.4954391695178,38.1304918930668,37.4094404558263,38.0114314516671,151319.472599018,0.0,1.0
2022-07-19,40.5,40.56,39.69,39.69,163480,38.6994211611996,38.756753636994,37.9254327379756,37.9254327379756,171086.279880543,0.0,1.0
2022-07-20,40.86,40.89,40.35,40.53,244248,39.0434160159658,39.072082253863,38.5560899717137,38.7280873990968,255612.195303786,0.0,1.0
2022-07-21,41.21,41.21,40.63,40.9,157085,39.3778554580996,39.3778554580996,38.8236415254207,39.0816376664954,164393.737919226,0.0,1.0
2022-07-22,40.88,41.37,40.6658,41.22,104204,39.0625268412306,39.5307420602179,38.8578499026447,39.387410870732,109052.328778273,0.0,1.0
2022-07-25,40.92,41.01,40.7299,41.01,64102,39.1007484917602,39.1867472054517,38.9191000976183,39.1867472054517,67084.491759864,0.0,1.0
2022-07-26,40.625,40.76,40.52,40.72,88819,38.8188638191045,38.9478618896418,38.7185319864644,38.9096402391123,92951.5065617198,0.0,1.0
2022-07-27,41.56,41.71,40.86,40.89,95794,39.7122949002335,39.8556260897194,39.0434160159658,39.072082253863,100251.034345955,0.0,1.0
2022-07-28,42.03,42.06,41.2875,41.5,61397,40.161399293956,40.1900655318532,39.4519099060007,39.6549624244391,64253.6354650459,0.0,1.0
2022-07-29,42.45,42.5,41.9466,42.06,66787,40.5627266245166,40.6105036876786,40.0817071526018,40.1900655318532,69894.4175090643,0.0,1.0
2022-08-01,42.33,42.55,42.0,42.12,50891,40.4480616729279,40.6582807508405,40.1327330560588,40.2473980076476,53258.819851974,0.0,1.0
2022-08-02,42.01,42.43,41.9,42.17,76918,40.1422884686912,40.5436157992518,40.0371789297349,40.2951750708095,80496.7853918009,0.0,1.0
2022-08-03,42.72,42.82,42.24,42.24,107021,40.8207227655913,40.9162768919152,40.3620629592363,40.3620629592363,112000.396128551,0.0,1.0
2022-08-04,42.72,42.86,42.65,42.69,79322,40.8207227655913,40.9544985424448,40.7538348771645,40.7920565276941,83012.6369750699,0.0,1.0
2022-08-05,42.64,42.645,42.2727,42.31,103215,40.7442794645321,40.7490571708483,40.3933091585442,40.4289508476631,108017.313297469,0.0,1.0
2022-08-08,42.71,43.1,42.58,42.85,87704,40.8111673529589,41.1838284456223,40.6869469887377,40.9449431298124,91784.628643523,0.0,1.0
2022-08-09,42.29,42.75,42.1762,42.75,61684,40.4098400223983,40.8493890034884,40.3010994266416,40.8493890034884,64553.9887946624,0.0,1.0
2022-08-10,43.26,43.33,42.96,42.96,230685,41.3367150477406,41.4036029361674,41.0500526687687,41.0500526687687,241418.145793021,0.0,1.0
2022-08-11,43.42,43.9323,43.36,43.5,72787,41.4896016498589,41.9791254390165,41.4322691740645,41.5660449509181,76173.581194428,0.0,1.0
2022-08-12,44.18,44.18,43.64,43.81,88973,42.2158130099209,42.2158130099209,41.6998207277716,41.8622627425223,93112.6717629775,0.0,1.0
2022-08-15,44.22,44.28,43.92,43.95,75796,42.2540346604505,42.3113671362449,41.9673722814787,41.9960385193758,79322.5817826379,0.0,1.0
2022-08-16,44.48,44.65,44.09,44.09,46133,42.5024753888928,42.6649174036435,42.1298142962294,42.1298142962294,48279.4430494806,0.0,1.0
2022-08-17,43.92,44.17,43.75,44.17,62472,41.9673722814787,42.2062575972885,41.8049302667279,42.2062575972885,65378.6522920068,0.0,1.0
2022-08-18,44.2,44.25,43.8685,44.0,69045,42.2349238351857,42.2827008983477,41.9181619064218,42.0438155825378,72257.4761093228,0.0,1.0
2022-08-19,43.59,43.98,43.46,43.98,70982,41.6520436646096,42.024704757273,41.5278233003885,42.024704757273,74284.5994524144,0.0,1.0
2022-08-22,42.58,43.18,42.5,43.18,59618,40.6869469887377,41.2602717466814,40.6105036876786,41.2602717466814,62391.8634323356,0.0,1.0
2022-08-23,42.42,42.8117,42.42,42.52,56994,40.5340603866194,40.9083458994303,40.5340603866194,40.6296145129434,59645.7758472698,0.0,1.0
2022-08-24,42.48,42.63,42.37,42.4,116529,40.5913928624138,40.7347240518997,40.4862833234574,40.5149495613546,121950.777515291,0.0,1.0
2022-08-25,43.21,43.23,42.675,42.675,58882,41.2889379845786,41.3080488098434,40.7777234087455,40.7777234087455,61621.6193535976,0.0,1.0
2022-08-26,41.64,43.25,41.64,43.25,179313,39.7887382012926,41.3271596351082,39.7887382012926,41.3271596351082,187655.946318937,0.0,1.0
2022-08-29,41.37,41.7074,41.219,41.37,73248,39.5307420602179,39.853141682435,39.3864553294688,39.5307420602179,76656.0302709201,0.0,1.0
2022-08-30,40.95,41.48,40.79,41.48,104879,39.1294147296574,39.6358515991743,38.976528127539,39.6358515991743,109758.734692877,0.0,1.0
2022-08-31,40.71,41.16,40.6724,41.16,32603,38.9000848264799,39.3300783949376,38.8641564749821,39.3300783949376,34119.9289389854,0.0,1.0
2022-09-01,40.86,40.89,40.265,40.475,89465,39.0434160159658,39.072082253863,38.4748689643383,38.6755326296186,93627.5631851773,0.0,1.0
2022-09-02,40.46,41.42,40.29,41.33,92646,38.66119951067,39.5785191233799,38.4987574959193,39.4925204096884,96956.5664657009,0.0,1.0
2022-09-06,40.27,40.59,40.0,40.57,80707,38.4796466706545,38.7854198748911,38.2216505295798,38.7663090496264,84462.077259108,0.0,1.0
2022-09-07,41.06,41.125,40.24,40.24,32676,39.2345242686137,39.2966344507243,38.4509804327573,38.4509804327573,34196.3254304907,0.0,1.0
2022-09-08,41.32,41.34,40.62,40.92,118932,39.482964997056,39.5020758223208,38.8140861127883,39.1007484917602,124465.582571279,0.0,1.0
2022-09-09,41.97,42.035,41.6,41.6,78026,40.1040668181616,40.1661770002722,39.750516550763,39.750516550763,81656.3376190315,0.0,1.0
2022-09-12,42.3,42.53,42.11,42.19,91048,40.4193954350307,40.6391699255758,40.2378425950152,40.3142858960743,95284.2158708323,0.0,1.0
2022-09-13,40.43,41.55,40.34,41.55,63501,38.6325332727728,39.7027394876011,38.5465345590813,39.7027394876011,66455.5288640468,0.0,1.0
2022-09-14,40.38,40.52,40.0445,40.52,126877,38.5847562096108,38.7185319864644,38.264172115794,38.7185319864644,132780.241817982,0.0,1.0
2022-09-15,40.1,40.67,39.97,40.35,124766,38.3172046559038,38.8618631759503,38.1929842916826,38.5560899717137,130571.022728015,0.0,1.0
2022-09-16,39.59,39.69,39.241,39.65,101099,37.8298786116516,37.9254327379756,37.4963947107811,37.887211087446,105802.861571098,0.0,1.0
2022-09-19,39.9,39.9384,39.28,39.28,105180,38.1260964032559,38.1627891877643,37.5336608200474,37.5336608200474,110073.739404426,0.0,1.0
2022-09-20,39.29,39.4696,39.02,39.4696,65216,37.5432162326798,37.7148314435576,37.2852200916051,37.7148314435576,68250.3231507798,0.0,1.0
2022-09-21,38.59,39.77,38.59,39.4,80200,36.968589597542,38.0990103211776,36.968589597542,37.7445563654614,83717.5027149474,0.09863755,1.0
2022-09-22,38.12,38.5,38.09,38.5,69896,36.5183372754159,36.8823710677732,36.489597765493,36.8823710677732,72961.5781766081,0.0,1.0
2022-09-23,37.61,37.85,37.15,37.85,204575,36.029765606726,36.2596816861095,35.5890931212409,36.2596816861095,213547.482766962,0.0,1.0
2022-09-26,37.15,37.78,37.05,37.43,306186,35.5890931212409,36.1926228296226,35.4932947548311,35.8573285471883,319615.053444874,0.0,1.0
2022-09-27,37.135,37.79,36.87,37.53,462591,35.5747233662794,36.2022026662636,35.3208576952934,35.9531269135981,482879.841626063,0.0,1.0
2022-09-28,38.03,38.22,37.26,37.29,218362,36.4321187456471,36.6141356418257,35.6944713242916,35.7232108342146,227939.168676326,0.0,1.0
2022-09-29,37.33,37.77,37.021,37.77,161957,35.7615301807785,36.1830429929816,35.4655132285722,36.1830429929816,169060.294104797,0.0,1.0
2022-09-30,36.9,37.695,36.85,37.37,271058,35.3495972052164,36.1111942181743,35.3016980220115,35.7998495273424,282946.369712072,0.0,1.0
2022-10-03,37.97,38.21,37.1757,37.39,130189,36.3746397258012,36.6045558051848,35.6137133014082,35.8190092006244,135898.977069281,0.0,1.0
2022-10-04,39.23,39.23,38.61,38.61,123768,37.5816991425647,37.5816991425647,36.987749270824,36.987749270824,129196.357556404,0.0,1.0
2022-10-05,39.24,39.45,38.63,38.82,118198,37.5912789792057,37.7924555486663,37.0069089441059,37.1889258402845,123382.062168346,0.0,1.0
2022-10-06,38.83,39.35,38.77,39.05,88985,37.1985056769255,37.6966571822565,37.1410266570796,37.4092620830271,92887.8052255561,0.0,1.0
2022-10-07,37.85,38.49,37.64,38.49,207683,36.2596816861095,36.8727912311322,36.0585051166489,36.8727912311322,216791.79696195,0.0,1.0
2022-10-10,37.5,37.95,37.2475,37.95,150947,35.9243874036752,36.3554800525193,35.6824965284904,36.3554800525193,157567.405016374,0.0,1.0
2022-10-11,37.34,37.815,37.141,37.29,82926,35.7711100174195,36.226152257866,35.580471268264,35.7232108342146,86563.0627199468,0.0,1.0
2022-10-12,37.18,37.48,37.18,37.33,211663,35.6178326311638,35.9052277303932,35.6178326311638,35.7615301807785,220946.356323615,0.0,1.0
2022-10-13,37.99,38.14,36.325,36.55,111991,36.3937993990832,36.5374969486979,34.79875659836,35.0143029227821,116902.828510594,0.0,1.0
2022-10-14,37.21,38.24,37.145,38.16,140291,35.6465721410868,36.6332953151077,35.5843032029204,36.5566566219798,146444.042062128,0.0,1.0
2022-10-17,37.92,38.056,37.7532,37.8,129005,36.3267405425963,36.4570263209137,36.1669488674248,36.2117825029046,134663.047852142,0.0,1.0
2022-10-18,38.32,38.7327,38.0,38.68,130735,36.7099340082355,37.1052938664088,36.4033792357242,37.0548081273108,136468.924157589,0.0,1.0
2022-10-19,37.88,38.17,37.64,38.08,145078,36.2884211960324,36.5662364586208,36.0585051166489,36.480017928852,151440.995746623,0.0,1.0
2022-10-20,37.58,38.365,37.48,38.03,71112,36.001026096803,36.7530432731199,35.9052277303932,36.4321187456471,74230.9108861016,0.0,1.0
2022-10-21,38.48,38.52,37.47,37.47,91652,36.8632113944912,36.9015307410551,35.8956478937522,35.8956478937522,95671.7775415257,0.0,1.0
2022-10-24,39.03,39.129,38.64,38.65,78895,37.3901024097451,37.4849427924908,37.0164887807469,37.0260686173879,82355.2665423414,0.0,1.0
2022-10-25,39.7,39.7,39.03,39.03,56475,38.0319514646908,38.0319514646908,37.3901024097451,37.3901024097451,58951.9447110556,0.0,1.0
2022-10-26,39.6,40.0915,39.51,39.52,74745,37.936153098281,38.4070020691852,37.8499345685122,37.8595144051531,78023.2511275405,0.0,1.0
2022-10-27,39.6,40.02,39.52,39.82,55097,37.936153098281,38.3385062372021,37.8595144051531,38.1469095043825,57513.5068215144,0.0,1.0
2022-10-28,40.42,40.45,39.58,39.62,119613,38.7216997028413,38.7504392127643,37.916993424999,37.9553127715629,124859.122845923,0.0,1.0
2022-10-31,40.17,40.4,40.07,40.21,174446,38.4822037868168,38.7025400295594,38.386405420407,38.5205231333808,182097.050855508,0.0,1.0
2022-11-01,40.19,40.5,39.95,40.5,180707,38.5013634600988,38.7983383959692,38.2714473807153,38.7983383959692,188632.652906609,0.0,1.0
2022-11-02,39.32,40.6608,39.3,40.16,38671,37.6679176723335,38.9523821691561,37.6487579990516,38.4726239501759,40367.0766519917,0.0,1.0
2022-11-03,38.79,39.0831,38.5,38.675,27399,37.1601863303616,37.4409713423087,36.8823710677732,37.0500182089903,28600.6964699108,0.0,1.0
2022-11-04,39.44,39.59,38.83,39.33,40925,37.7828757120253,37.92657326164,37.1985056769255,37.6774975089745,42719.9351447534,0.0,1.0
2022-11-07,39.94,39.992,39.42,39.66,86633,38.2618675440743,38.3116826946074,37.7637160387433,37.9936321181269,90432.6485374569,0.0,1.0
2022-11-08,40.22,40.62,39.8032,40.11,63538,38.5301029700217,38.9132964356609,38.1308153788257,38.424724766971,66324.7217893059,0.0,1.0
2022-11-09,39.5,40.1776,39.46,40.1,71068,37.8403547318712,38.489484462664,37.8020353853073,38.41514493033,74184.9810841132,0.0,1.0
2022-11-10,41.62,41.65,40.79,40.8,154285,39.8712800997589,39.9000196096819,39.0761536585576,39.0857334951986,161051.806812664,0.0,1.0
2022-11-11,42.04,42.14,41.4516,41.66,62664,40.2736332386801,40.3694316050899,39.7099556507248,39.9095994463229,65412.3889043575,0.0,1.0
2022-11-14,41.61,42.22,41.6,41.9,63289,39.861700263118,40.4460702982177,39.852120426477,40.1395155257064,66064.8008644178,0.0,1.0
2022-11-15,42.01,42.3124,41.75,42.21,43123,40.2448937287572,40.5345879887804,39.9958179760917,40.4364904615768,45014.3375258937,0.0,1.0
2022-11-16,41.44,41.82,41.4,41.82,98999,39.6988430402213,40.0628768325785,39.6605236936574,40.0628768325785,103341.010614427,0.0,1.0
2022-11-17,41.36,41.4,40.88,40.97,115290,39.6222043470935,39.6605236936574,39.1623721883264,39.2485907180952,120346.519800577,0.0,1.0
2022-11-18,41.64,41.768,41.35,41.768,41929,39.8904397730409,40.0130616820455,39.6126245104525,40.0130616820455,43767.9697173944,0.0,1.0
2022-11-21,41.58,41.671,41.455,41.54,33080,39.832960753195,39.9201372666279,39.7132127951828,39.7946414066311,34530.8602220756,0.0,1.0
2022-11-22,42.26,42.27,41.76,41.76,97607,40.4843896447817,40.4939694814227,40.0053978127327,40.0053978127327,101887.958696981,0.0,1.0
2022-11-23,42.41,42.51,42.22,42.25,60670,40.6280871943964,40.7238855608062,40.4460702982177,40.4748098081407,63330.9337869808,0.0,1.0
2022-11-25,42.46,42.5255,42.37,42.37,7128,40.6759863776013,40.7387343075997,40.5897678478324,40.5897678478324,7440.62792209657,0.0,1.0
2022-11-28,41.78,42.27,41.67,42.12,49720,40.0245574860146,40.4939694814227,39.9191792829639,40.3502719318079,51900.6762467231,0.0,1.0
2022-11-29,41.81,41.96,41.62,41.93,246108,40.0532969959376,40.1969945455523,39.8712800997589,40.1682550356293,256902.084266462,0.0,1.0
2022-11-30,42.93,42.96,41.5223,41.95,515372,41.1262386997273,41.1549782096503,39.7776850957766,40.1874147089113,537975.770688378,0.0,1.0
2022-12-01,43.0,43.2826,42.79,43.23,63731,41.1932975562142,41.4640237396883,40.9921209867536,41.4136337989567,66526.1866025725,0.0,1.0
2022-12-02,42.99,43.09,42.4302,42.605,101309,41.1837177195732,41.279516085983,40.6474384644112,40.8148940088955,105752.325218811,0.0,1.0
2022-12-05,42.29,42.88,42.1678,42.88,43779,40.5131291547046,41.0783395165224,40.3960635509518,41.0783395165224,45699.1091191731,0.0,1.0
2022-12-06,41.73,42.3736,41.48,42.3736,98710,39.9766583028097,40.5932165890232,39.7371623867852,40.5932165890232,103039.335324096,0.0,1.0
2022-12-07,41.73,41.92,41.56,41.56,50000,39.9766583028097,40.1586751989883,39.8138010799131,39.8138010799131,52192.9568048301,0.0,1.0
2022-12-08,41.97,42.1367,41.7605,41.87,83541,40.2065743821932,40.3662702589984,40.0058768045647,40.1107760157834,87205.0360886463,0.0,1.0
2022-12-09,41.66,42.08,41.66,41.83,48160,39.9095994463229,40.311952585244,39.9095994463229,40.0724566692195,50272.2559944123,0.0,1.0
2022-12-12,42.39,42.42,41.73,41.73,52558,40.6089275211144,40.6376670310374,39.9766583028097,39.9766583028097,54863.1484749652,0.0,1.0
2022-12-13,42.71,43.56,42.52,43.56,66386,40.9154822936258,41.7297684081091,40.7334653974472,41.7297684081091,69297.632608909,0.0,1.0
2022-12-14,42.43,43.0,42.225,42.67,95949,40.6472468676783,41.1932975562142,40.4508602165382,40.8771629470619,100157.240249333,0.0,1.0
2022-12-15,41.39,42.03,41.265,42.03,403716,39.6509438570164,40.2640534020391,39.5311958990042,40.2640534020391,421422.634988376,0.0,1.0
2022-12-16,41.02,41.16,40.7677,41.02,164232,39.2964899013001,39.4306076142739,39.0547906228482,39.2964899013001,171435.073639417,0.0,1.0
2022-12-19,40.69,41.0767,40.5116,40.98,104185,38.9803552921478,39.3508075750545,38.8094510064727,39.2581705547362,108754.464094224,0.0,1.0
2022-12-20,40.66,40.8832,40.5,40.5,135870,38.9516157822249,39.1654377360515,38.7983383959692,38.7983383959692,141829.140821445,0.0,1.0
2022-12-21,41.26,41.3697,40.95,40.95,136151,39.5264059806837,39.6314967886352,39.2294310448133,39.2294310448133,142122.465238688,0.0,1.0
2022-12-22,40.74,40.75,40.17,40.75,110819,39.0282544753527,39.0378343119937,38.4822037868168,39.0378343119937,115679.425603089,0.0,1.0
2022-12-23,40.98,40.98,40.509,40.61,79166,39.2581705547362,39.2581705547362,38.8069602489461,38.90371659902,82638.1523682236,0.0,1.0
2022-12-27,40.98,41.12,40.86,40.95,88831,39.2581705547362,39.3922882677099,39.1432125150445,39.2294310448133,92727.0509185973,0.0,1.0
2022-12-28,40.28,40.99,40.245,40.83,183983,38.7735090496486,39.4569547156181,38.7398180661149,39.3029387908926,191131.404447057,0.19408166,1.0
2022-12-29,40.93,41.07,40.51,40.51,253129,39.3991987438461,39.5339626779809,38.9949069414416,38.9949069414416,262963.976434121,0.0,1.0
2022-12-30,40.8,40.83,40.4078,40.81,204295,39.2740608050066,39.3029387908926,38.8965292695232,39.2836868003019,212232.599052692,0.0,1.0
2023-01-03,40.8,41.11,40.5293,41.11,74002,39.2740608050066,39.5724666591623,39.0134851123616,39.5724666591623,76877.2451361868,0.0,1.0
2023-01-04,41.2288,41.3999,40.9882,41.2,30673,39.686823483271,39.8515242627743,39.455222036465,39.6591006168204,31864.7568993035,0.0,1.0
2023-01-05,40.83,41.07,40.745,41.07,41385,39.3029387908926,39.5339626779809,39.2211178308822,39.5339626779809,42992.9568114523,0.0,1.0
2023-01-06,41.88,41.95,40.97,41.18,35712,40.3136682969038,40.3810502639712,39.4377027250274,39.6398486262297,37099.5402597701,0.0,1.0
2023-01-09,41.88,42.44,41.87,42.03,33223,40.3136682969038,40.8527240334431,40.3040423016085,40.458058226334,34513.8336147609,0.0,1.0
2023-01-10,42.09,42.11,41.689,41.91,49061,40.515814198106,40.5350661886967,40.1298117867627,40.3425462827898,50967.197151786,0.0,1.0
2023-01-11,42.61,42.62,42.1981,42.29,48733,41.016365953464,41.0259919487593,40.6198712072487,40.7083341040129,50626.4531664251,0.0,1.0
2023-01-12,42.72,42.855,42.44,42.74,82303,41.1222519017128,41.2522028381999,40.8527240334431,41.1415038923035,85500.768985211,0.0,1.0
2023-01-13,42.8,42.85,42.3717,42.5,51630,41.1992598640755,41.2473898405522,40.7869784855759,40.9104800052152,53636.0120859076,0.0,1.0
2023-01-17,42.67,42.96,42.635,42.77,109881,41.074121925236,41.353275788801,41.0404309417023,41.1703818781895,114150.273949479,0.0,1.0
2023-01-18,42.15,43.0,42.13,42.89,101389,40.5735701698781,41.3917797699824,40.5543181792874,41.2858938217336,105328.329060199,0.0,1.0
2023-01-19,41.74,41.99,41.635,41.99,58038,40.178904362769,40.4195542451526,40.0778314121679,40.4195542451526,60292.9860438098,0.0,1.0
2023-01-20,42.48,42.5,41.8537,41.87,55566,40.8912280146245,40.9104800052152,40.288351929277,40.3040423016085,57724.939910237,0.0,1.0
2023-01-23,43.07,43.2357,42.56,42.56,60271,41.4591617370498,41.6186644790937,40.9682359769873,40.9682359769873,62612.7461636594,0.0,1.0
2023-01-24,42.94,43.5,42.85,42.88,349211,41.3340237982103,41.8730795347497,41.2473898405522,41.2762678264383,362779.109365328,0.0,1.0
2023-01-25,42.88,42.93,42.256,42.52,61799,41.2762678264383,41.324397802915,40.6756057200088,40.9297319958059,64200.114485706,0.0,1.0
2023-01-26,43.27,43.27,42.82,43.18,110939,41.6516816429567,41.6516816429567,41.2185118546662,41.5650476852986,115249.381072991,0.0,1.0
2023-01-27,43.3,43.5,43.09,43.24,91293,41.6805596288428,41.8730795347497,41.4784137276405,41.6228036570707,94840.0629742156,0.0,1.0
2023-01-30,42.82,43.23,42.82,43.03,72599,41.2185118546662,41.6131776617753,41.2185118546662,41.4206577558685,75419.7335158784,0.0,1.0
2023-01-31,43.61,43.61,42.93,43.0,91237,41.9789654829984,41.9789654829984,41.324397802915,41.3917797699824,94781.8871718371,0.0,1.0
2023-02-01,44.13,44.39,43.195,43.45,97416,42.4795172383564,42.7297931160353,41.5794866782416,41.8249495582729,101200.963652155,0.0,1.0
2023-02-02,44.72,44.9,44.3832,44.39,137898,43.0474509607817,43.2207188760979,42.7232474392345,42.7297931160353,143255.835650251,0.0,1.0
2023-02-03,44.24,44.675,44.135,44.21,59738,42.5854031866052,43.0041339819527,42.484330236004,42.5565252007191,62059.037187448,0.0,1.0
2023-02-06,43.73,44.03,43.628,44.03,60362,42.0944774265426,42.3832572854029,41.9962922745301,42.3832572854029,62707.2818425247,0.0,1.0
2023-02-07,44.27,44.36,43.49,43.75,73319,42.6142811724912,42.7009151301493,41.8634535394543,42.1137294171333,76167.7081178899,0.0,1.0
2023-02-08,43.68,44.09,43.6264,44.05,82700,42.0463474500659,42.441013257175,41.9947521152828,42.4025092759936,85913.1938699312,0.0,1.0
2023-02-09,43.37,44.14,43.3,44.05,74398,41.7479415959102,42.4891432336517,41.6805596288428,42.4025092759936,77288.6311672932,0.0,1.0
2023-02-10,43.54,43.55,43.24,43.24,47410,41.911583515931,41.9212095112264,41.6228036570707,41.6228036570707,49252.0498352291,0.0,1.0
2023-02-13,43.98,43.98,43.4801,43.59,36200,42.3351273089262,42.3351273089262,41.8539238041119,41.9597134924078,37606.5008233557,0.0,1.0
2023-02-14,43.89,43.9943,43.545,43.79,58682,42.2484933512681,42.3488924821986,41.9163965135787,42.1522333983146,60962.0077711646,0.0,1.0
2023-02-15,44.19,44.19,43.715,43.77,143137,42.5372732101284,42.5372732101284,42.0800384335996,42.132981407724,148698.389733499,0.0,1.0
2023-02-16,43.81,44.1766,43.81,43.88,37581,42.1714853889053,42.5243743764327,42.1714853889053,42.2388673559728,39041.1576641583,0.0,1.0
2023-02-17,43.68,43.75,43.38,43.75,72003,42.0463474500659,42.1137294171333,41.7575675912055,42.1137294171333,74800.576761991,0.0,1.0
2023-02-21,42.62,43.42,42.595,43.42,91386,41.0259919487593,41.7960715723869,41.001926960521,41.7960715723869,94936.6763603089,0.0,1.0
2023-02-22,42.61,42.87,42.4837,42.7,60576,41.016365953464,41.2666418311429,40.8947896328838,41.1029999111221,62929.5965159003,0.0,1.0
2023-02-23,42.75,42.88,42.3201,42.82,89591,41.1511298875988,41.2762678264383,40.7373083498519,41.2185118546662,93071.9341233496,0.0,1.0
2023-02-24,42.34,42.42,42.11,42.23,60463,40.7564640804897,40.8334720428524,40.5350661886967,40.6505781322409,62812.206057529,0.0,1.0
2023-02-27,42.44,42.8383,42.3401,42.79,37143,40.8527240334431,41.2361274260567,40.7565603404426,41.1896338687802,38586.1397812679,0.0,1.0
2023-02-28,42.34,42.621,42.34,42.37,58822,40.7564640804897,41.0269545482889,40.7564640804897,40.7853420663757,61107.4472771112,0.0,1.0
2023-03-01,42.31,42.47,42.186,42.27,99648,40.7275860946036,40.8816020193291,40.6082237529414,40.6890821134223,103519.684918391,0.0,1.0
2023-03-02,42.61,42.72,42.1,42.23,55377,41.016365953464,41.1222519017128,40.5254401934014,40.6505781322409,57528.596577209,0.0,1.0
2023-03-03,43.2,43.21,42.7062,42.89,51127,41.5842996758893,41.5939256711847,41.1089680282052,41.2858938217336,53113.4687181134,0.0,1.0
2023-03-06,43.1,43.47,43.033,43.27,116765,41.4880397229359,41.8442015488636,41.4235455544571,41.6516816429567,121301.7422276,0.0,1.0
2023-03-07,42.6,43.1794,42.5238,43.11,134888,41.0067399581686,41.5644701255809,40.9333898740181,41.4976657182312,140128.886272398,0.0,1.0
2023-03-08,42.74,42.8299,42.51,42.66,37320,41.1415038923035,41.2280415900086,40.9201060005105,41.0644959299407,38770.0168709291,0.0,1.0
2023-03-09,42.0,42.94,41.92,42.76,48093,40.4291802404479,41.3340237982103,40.3521722780852,41.1607558828941,49961.5868535261,0.0,1.0
2023-03-10,41.29,42.02,41.1,41.95,83012,39.7457345744785,40.4484322310386,39.5628406638669,40.3810502639712,86237.3161974695,0.0,1.0
2023-03-13,41.01,41.44,40.7616,40.97,64718,39.4762067062088,39.8901245039086,39.2370969830724,39.4377027250274,67232.5281846943,0.0,1.0
2023-03-14,41.6,41.85,41.12,41.55,311697,40.0441404286342,40.2847903110178,39.5820926544576,39.9960104521574,323807.5548933,0.0,1.0
2023-03-15,41.06,41.16,40.6157,40.88,80723,39.5243366826855,39.620596635639,39.0966537117134,39.3510687673693,83859.3802752415,0.0,1.0
2023-03-16,41.79,41.8377,40.82,41.01,66391,40.2270343392457,40.2729503368045,39.2933127955973,39.4762067062088,68970.5302807571,0.0,1.0
2023-03-17,41.28,41.8,41.14,41.8,57812,39.7361085791831,40.236660334541,39.6013446450483,40.236660334541,60058.2051270674,0.0,1.0
2023-03-20,41.8,41.848,41.44,41.47,56230,40.236660334541,40.2828651119587,39.8901245039086,39.9190024897947,58414.7387098699,0.0,1.0
2023-03-21,42.33,42.42,42.08,42.24,117043,40.7468380851943,40.8334720428524,40.5061882028107,40.6602041275362,121590.543532266,0.0,1.0
2023-03-22,41.42,42.43,41.42,42.17,48468,39.995538778388,40.9708042097296,39.995538778388,40.7197457818595,50194.2121876052,0.12951,1.0
2023-03-23,41.53,42.13,41.25,41.78,94290,40.1017558055638,40.681121408341,39.8313851909344,40.3431581400543,97648.1857549166,0.0,1.0
2023-03-24,41.75,41.75,41.165,41.42,79692,40.3141898599154,40.3141898599154,39.7493083972076,39.995538778388,82530.2706456764,0.0,1.0
2023-03-27,41.77,42.06,41.7,42.04,69005,40.3335020466747,40.6135287546837,40.2659093930173,40.5942165679244,71462.6477677168,0.0,1.0
2023-03-28,41.79,41.855,41.59,41.78,41186,40.3528142334339,40.4155788404014,40.1596923658415,40.3431581400543,42652.860096532,0.0,1.0
2023-03-29,42.26,42.3,42.02,42.18,39532,40.8066506222761,40.8452749957946,40.5749043811652,40.7294018752391,40939.9520549726,0.0,1.0
2023-03-30,42.51,42.6,42.34,42.52,67371,41.0480529567666,41.1349577971832,40.883899369313,41.0577090501462,69770.4520362126,0.0,1.0
2023-03-31,43.15,43.17,42.55,42.55,58731,41.6660429330623,41.6853551198215,41.0866773302851,41.0866773302851,60822.7340923959,0.0,1.0
2023-04-03,43.34,43.35,43.07,43.13,93324,41.8495087072751,41.8591648006547,41.5887941860253,41.6467307463031,96647.7811792538,0.0,1.0
2023-04-04,42.81,43.42,42.69,43.42,124084,41.3377357581552,41.9267574543121,41.2218626375998,41.9267574543121,128503.314044046,0.0,1.0
2023-04-05,42.74,42.8,42.535,42.75,151090,41.2701431044979,41.3280796647756,41.0721931902156,41.2797991978775,156471.14631149,0.0,1.0
2023-04-06,42.73,42.82,42.59,42.65,29406,41.2604870111182,41.3473918515348,41.1253017038036,41.1832382640813,30453.3094740596,0.0,1.0
2023-04-10,42.93,42.94,42.5,42.5,68565,41.4536088787106,41.4632649720903,41.038396863387,41.038396863387,71006.9769465041,0.0,1.0
2023-04-11,43.12,43.2733,43.0534,43.18,58144,41.6370746529234,41.785102564433,41.5727650710152,41.6950112132012,60214.8277922779,0.0,1.0
2023-04-12,42.92,43.44,42.87,43.44,54768,41.443952785331,41.9460696410713,41.3956723184329,41.9460696410713,56718.5898549717,0.0,1.0
2023-04-13,43.31,43.36,42.8506,43.01,22316,41.8205404271362,41.8688208940343,41.3769394972765,41.5308576257476,23110.7955595156,0.0,1.0
2023-04-14,43.26,43.57,43.0,43.22,95004,41.7722599602381,42.0715988550064,41.521201532368,41.7336355867196,98387.6152238849,0.0,1.0
2023-04-17,43.38,43.38,43.1,43.1,74769,41.8881330807936,41.8881330807936,41.6177624661642,41.6177624661642,77431.9355256057,0.0,1.0
2023-04-18,43.39,43.54,43.2875,43.52,76138,41.8977891741732,42.0426305748675,41.7988142170321,42.0233183881083,78849.6931488795,0.0,1.0
2023-04-19,43.18,43.26,43.09,43.19,63528,41.6950112132012,41.7722599602381,41.6081063727846,41.7046673065808,65790.5816591191,0.0,1.0
2023-04-20,43.12,43.2882,42.89,42.89,88508,41.6370746529234,41.7994901435687,41.4149845051922,41.4149845051922,91660.2569179783,0.0,1.0
2023-04-21,43.05,43.18,42.89,43.18,91117,41.5694819992661,41.6950112132012,41.4149845051922,41.6950112132012,94362.1777646701,0.0,1.0
2023-04-24,43.13,43.19,42.9761,43.06,74378,41.6467307463031,41.7046673065808,41.4981234691907,41.5791380926457,77027.0098640278,0.0,1.0
2023-04-25,42.58,43.08,42.58,43.0,61999,41.1156456104239,41.598450279405,41.1156456104239,41.521201532368,64207.1255554044,0.0,1.0
2023-04-26,42.1088,42.45,42.01,42.4,23057,40.6606504903762,40.9901163964889,40.5652482877856,40.9418359295908,23878.1866470582,0.0,1.0
2023-04-27,42.77,42.8081,42.16,42.23,53884,41.2991113846367,41.3359011004131,40.7100896884799,40.7776823421372,55803.1057505349,0.0,1.0
2023-04-28,43.14,43.14,42.69,42.69,41180,41.6563868396827,41.6563868396827,41.2218626375998,41.2218626375998,42646.6464035154,0.0,1.0
2023-05-01,43.245,43.38,43.115,43.115,61308,41.7577758201687,41.8881330807936,41.6322466062336,41.6322466062336,63491.5152429996,0.0,1.0
2023-05-02,42.68,43.14,42.31,43.14,60759,41.2122065442201,41.6563868396827,40.8549310891742,41.6563868396827,62922.9623319863,0.0,1.0
2023-05-03,42.35,42.94,42.33,42.8,44610,40.8935554626927,41.4632649720903,40.8742432759334,41.3280796647756,46198.8075779704,0.0,1.0
2023-05-04,42.05,42.31,41.945,42.22,59986,40.603872661304,40.8549310891742,40.502483680818,40.7680262487576,62122.4315483555,0.0,1.0
2023-05-05,42.74,42.85,42.31,42.31,57321,41.2701431044979,41.3763601316737,40.8549310891742,40.8549310891742,59362.5162335091,0.0,1.0
2023-05-08,42.68,42.76,42.56,42.76,83508,41.2122065442201,41.2894552912571,41.0963334236647,41.2894552912571,86482.1794041954,0.0,1.0
2023-05-09,42.44,42.5233,42.38,42.43,37275,40.9804603031092,41.0608955609615,40.9225237428315,40.9708042097296,38602.5678652511,0.0,1.0
2023-05-10,42.53,42.71,42.13,42.71,37527,41.0673651435258,41.241174824359,40.681121408341,41.241174824359,38863.5429719457,0.0,1.0
2023-05-11,42.49,42.5,42.275,42.44,38337,41.0287407700074,41.038396863387,40.8211347623455,40.9804603031092,39702.3915291784,0.0,1.0
2023-05-12,42.52,42.6,42.265,42.57,73071,41.0577090501462,41.1349577971832,40.8114786689659,41.1059895170443,75673.4604019251,0.0,1.0
2023-05-15,42.78,42.81,42.47,42.54,84631,41.3087674780163,41.3377357581552,41.0094285832481,41.0770212369055,87645.1756137911,0.0,1.0
2023-05-16,42.28,42.63,42.28,42.63,141178,40.8259628090353,41.163926077322,40.8259628090353,41.163926077322,146206.125448167,0.0,1.0
2023-05-17,42.8719,42.95,42.36,42.36,46385,41.3975069761751,41.4729210654699,40.9032115560723,40.9032115560723,48037.0250953633,0.0,1.0
2023-05-18,43.25,43.28,42.77,42.77,338474,41.7626038668585,41.7915721469974,41.2991113846367,41.2991113846367,350528.921680026,0.0,1.0
2023-05-19,43.1713,43.39,43.055,43.32,139678,41.6866104119609,41.8977891741732,41.5743100459559,41.8301965205158,144652.702194032,0.0,1.0
2023-05-22,43.2796,43.41,43.08,43.19,60029,41.7911859032622,41.9171013609324,41.598450279405,41.7046673065808,62166.9630149739,0.0,1.0
2023-05-23,42.78,43.175,42.77,43.13,50407,41.3087674780163,41.6901831665113,41.2991113846367,41.6467307463031,52202.2706474503,0.0,1.0
2023-05-24,42.26,42.5787,42.21,42.54,57920,40.8066506222761,41.1143903182846,40.758370155378,41.0770212369055,59982.8499196603,0.0,1.0
2023-05-25,42.3293,42.44,42.0602,42.3,73534,40.8735673493969,40.9804603031092,40.6137218765513,40.8452749957946,76152.9503797013,0.0,1.0
2023-05-26,42.86,42.905,42.4,42.4,38841,41.3860162250533,41.4294686452616,40.9418359295908,40.9418359295908,40224.3417425678,0.0,1.0
2023-05-30,42.74,43.0,42.58,42.91,59890,41.2701431044979,41.521201532368,41.1156456104239,41.4342966919514,62023.0124600907,0.0,1.0
2023-05-31,42.269,42.46,42.1159,42.42,71564,40.8153411063177,40.9997724898685,40.6675063166757,40.96114811635,74112.787839271,0.0,1.0
2023-06-01,42.6,42.715,42.185,42.35,58819,41.1349577971832,41.2460028710488,40.7342299219289,40.8935554626927,60913.8682566385,0.0,1.0
2023-06-02,43.42,43.48,42.82,42.82,105469,41.9267574543121,41.9846940145898,41.3473918515348,41.3473918515348,109225.331460232,0.0,1.0
2023-06-05,43.2,43.38,43.11,43.38,34100,41.7143233999604,41.8881330807936,41.6274185595438,41.8881330807936,35314.4886439989,0.0,1.0
2023-06-06,43.43,43.43,43.14,43.14,61584,41.9364135476917,41.9364135476917,41.6563868396827,41.6563868396827,63777.3451217604,0.0,1.0
2023-06-07,43.69,43.7302,43.51,43.51,75098,42.1874719755618,42.2262894709479,42.0136622947286,42.0136622947286,77772.6530260126,0.0,1.0
2023-06-08,43.7557,43.82,43.5,43.64,68892,42.2509125090659,42.3130011894969,42.004006201349,42.1391915086637,71345.6232159054,0.0,1.0
2023-06-09,43.66,43.86,43.6331,43.8,102617,42.1585036954229,42.3516255630154,42.1325288042318,42.2936890027376,106271.756046371,0.0,1.0
2023-06-12,44.04,44.08,43.63,43.79,44563,42.5254352438485,42.564059617367,42.1295354152841,42.284032909358,46150.1336493409,0.0,1.0
2023-06-13,44.45,44.49,44.14,44.18,195242,42.921335072413,42.9599594459314,42.6219961776447,42.6606205511632,202195.641989197,0.0,1.0
2023-06-14,44.235,44.4628,43.97,44.32,70767,42.7137290647511,42.9336948719389,42.4578425901912,42.7958058584779,73287.402283574,0.0,1.0
2023-06-15,44.79,44.89,44.17,44.17,36386,43.2496422473201,43.3462031811163,42.6509644577836,42.6509644577836,37681.9056833004,0.0,1.0
2023-06-16,44.65,44.92,44.61,44.92,29103,43.1144569400054,43.3751714612551,43.0758325664869,43.3751714612551,30139.5179767243,0.0,1.0
2023-06-20,44.44,44.528,44.2454,44.45,56388,42.9116789790333,42.996652600774,42.7237714018659,42.921335072413,58396.2869694373,0.0,1.0
2023-06-21,44.14,44.3199,44.0658,44.14,51935,42.7655201009583,42.9398181767662,42.6936306222204,42.7655201009583,53604.1861431408,0.1486356,1.0
2023-06-22,44.16,44.17,43.8401,44.02,51972,42.784897318947,42.7945859279413,42.4749587172184,42.6492567930264,53642.3753197518,0.0,1.0
2023-06-23,43.88,44.005,43.79,43.88,62768,42.5136162671058,42.6347238795349,42.4264187861569,42.5136162671058,64785.3577709187,0.0,1.0
2023-06-26,44.07,44.21,43.88,43.88,31739,42.697699837998,42.8333403639186,42.5136162671058,42.5136162671058,32759.088552944,0.0,1.0
2023-06-27,44.55,44.6,44.0373,44.1,62791,43.1627530697257,43.2111961146973,42.6660180865866,42.726765664981,64809.0969888121,0.0,1.0
2023-06-28,44.51,44.58,44.31,44.38,66962,43.1239986337484,43.1918188967087,42.9302264538619,42.9980467168222,69114.1525467796,0.0,1.0
2023-06-29,44.8159,44.8159,44.47,44.47,48372,43.4203731828849,43.4203731828849,43.0852441977711,43.0852441977711,49926.671649485,0.0,1.0
2023-06-30,45.265,45.4083,45.08,45.12,31275,43.8554886128201,43.9943263797088,43.676249346425,43.7150037824023,32280.1756354429,0.0,1.0
2023-07-03,45.32,45.36,45.125,45.21,23658,43.9087759622889,43.9475303982662,43.7198480868995,43.8022012633513,24418.3659531034,0.0,1.0
2023-07-05,45.07,45.22,45.0061,45.09,98709,43.6665607374307,43.8118898723456,43.604650525957,43.6859379554194,101881.498218991,0.0,1.0
2023-07-06,44.67,44.72,44.44,44.64,146308,43.2790163776576,43.3274594226293,43.0561783707881,43.2499505506746,151010.325719277,0.0,1.0
2023-07-07,44.63,45.0374,44.61,44.61,278170,43.2402619416803,43.6349758721092,43.2208847236917,43.2208847236917,287110.3583217,0.0,1.0
2023-07-10,45.08,45.11,44.65,44.65,69924,43.676249346425,43.705315173408,43.259639159669,43.259639159669,72171.3509554824,0.0,1.0
2023-07-11,45.565,45.61,45.17,45.17,70891,44.1461468826499,44.1897456231243,43.763446827374,43.763446827374,73169.4302469124,0.0,1.0
2023-07-12,45.64,45.88,45.63,45.88,78082,44.2188114501073,44.4513380659712,44.209122841113,44.4513380659712,80591.5483282704,0.0,1.0
2023-07-13,45.94,46.01,45.8176,45.85,1635310,44.5094697199371,44.5772899828974,44.3908811458466,44.4222722389882,1687868.71361779,0.0,1.0
2023-07-14,45.85,46.05,45.845,46.04,62881,44.4222722389882,44.6160444188747,44.417427934491,44.6063558098804,64901.9895805687,0.0,1.0
2023-07-17,46.06,46.18,45.79,45.82,299043,44.6257330278691,44.741996335801,44.3641405850222,44.3932064120052,308654.214629888,0.0,1.0
2023-07-18,46.305,46.4,46.02,46.02,112569,44.8631039482301,44.9551457336762,44.5869785918917,44.5869785918917,116186.957349518,0.0,1.0
2023-07-19,46.38,46.6,46.32,46.42,57787,44.9357685156875,45.1489179135627,44.8776368617215,44.9745229516648,59644.2688871412,0.0,1.0
2023-07-20,46.32,46.4441,46.27,46.345,72179,44.8776368617215,44.9978724993411,44.8291938167499,44.9018583842074,74498.8264489413,0.0,1.0
2023-07-21,46.46,46.5778,46.39,46.51,229553,45.0132773876421,45.1274092015953,44.9454571246818,45.0617204326138,236930.812394655,0.0,1.0
2023-07-24,46.6,46.69,46.48,46.48,124120,45.1489179135627,45.2361153945116,45.0326546056308,45.0326546056308,128109.205431532,0.0,1.0
2023-07-25,46.82,46.89,46.49,46.49,199492,45.3620673114379,45.4298875743982,45.0423432146251,45.0423432146251,205903.654608019,0.0,1.0
2023-07-26,46.87,47.0,46.73,46.76,76830,45.4105103564095,45.5364622733358,45.2748698304889,45.3039356574719,79299.3091629443,0.0,1.0
2023-07-27,46.74,47.25,46.6591,47.11,45562,45.2845584394833,45.7786774981939,45.2061775927192,45.6430369722734,47026.3585068601,0.0,1.0
2023-07-28,46.99,47.0688,46.82,46.99,61181,45.5267736643414,45.6031199032167,45.3620673114379,45.5267736643414,63147.3517362761,0.0,1.0
2023-07-31,47.06,47.1,46.9028,47.04,46063,45.5945939273017,45.633348363279,45.4422889939109,45.5752167093131,47543.4606009723,0.0,1.0
2023-08-01,47.02,47.06,46.87,46.93,90539,45.5558394913244,45.5945939273017,45.4105103564095,45.4686420103755,93448.915167302,0.0,1.0
2023-08-02,46.63,46.8,46.5819,46.76,39776,45.1779837405457,45.3426900934492,45.131381531283,45.3039356574719,41054.3969968146,0.0,1.0
2023-08-03,46.49,46.67,46.29,46.3201,53182,45.0423432146251,45.216738176523,44.8485710347386,44.8777337478115,54891.2646089249,0.0,1.0
2023-08-04,46.26,46.79,46.22,46.57,45619,44.8195052077556,45.3330014844549,44.7807507717783,45.1198520865797,47085.1904816394,0.0,1.0
2023-08-07,46.8,46.82,46.41,46.41,55112,45.3426900934492,45.3620673114379,44.9648343426705,44.9648343426705,56883.2946321513,0.0,1.0
2023-08-08,46.57,46.625,46.2,46.45,77503,45.1198520865797,45.1731394360485,44.7613735537896,45.0035887786478,79993.9393213025,0.0,1.0
2023-08-09,46.45,46.7,46.425,46.59,102112,45.0035887786478,45.245804003506,44.979367256162,45.1392293045684,105393.870327301,0.0,1.0
2023-08-10,46.45,46.9485,46.32,46.69,33499,45.0035887786478,45.486565937015,44.8776368617215,45.2361153945116,34575.6547917411,0.0,1.0
2023-08-11,46.41,46.57,46.31,46.31,59080,44.9648343426705,45.1198520865797,44.8679482527272,44.8679482527272,60978.825788712,0.0,1.0
2023-08-14,46.625,46.63,46.36,46.36,108899,45.1731394360485,45.1779837405457,44.9163912976989,44.9163912976989,112399.003885663,0.0,1.0
2023-08-15,46.18,46.4691,46.1403,46.42,58305,44.741996335801,45.022094021827,44.7035325580935,44.9745229516648,60178.9173596962,0.0,1.0
2023-08-16,45.86,46.3497,45.845,46.05,74221,44.4319608479825,44.9064120304347,44.417427934491,44.6160444188747,76606.4561419092,0.0,1.0
2023-08-17,45.55,46.01,45.4977,45.88,53292,44.1316139691584,44.5772899828974,44.0809425441181,44.4513380659712,55004.7999988497,0.0,1.0
2023-08-18,45.63,45.73,45.28,45.28,45182,44.209122841113,44.3060089310563,43.8700215263116,43.8700215263116,46634.1453416653,0.0,1.0
2023-08-21,45.74,45.84,45.46,45.64,226414,44.3156975400506,44.4125836299939,44.0444164882094,44.2188114501073,233690.925222164,0.0,1.0
2023-08-22,45.51,45.745,45.49,45.74,580190,44.0928595331811,44.3205418445478,44.0734823151924,44.3156975400506,598837.253458917,0.0,1.0
2023-08-23,45.87,45.9195,45.5848,45.5848,323684,44.4416494569768,44.4896080714988,44.1653303284586,44.1653303284586,334087.174112957,0.0,1.0
2023-08-24,45.45,46.09,45.44,45.91,130425,44.0347278792151,44.654798854852,44.0250392702208,44.4804038929541,134616.847554042,0.0,1.0
2023-08-25,45.645,45.79,45.29,45.58,89606,44.2236557546045,44.3641405850222,43.8797101353059,44.1606797961414,92485.9286327578,0.0,1.0
2023-08-28,46.01,46.06,45.83,45.85,32534,44.5772899828974,44.6257330278691,44.4028950209995,44.4222722389882,33579.6397801279,0.0,1.0
2023-08-29,46.53,46.53,46.02,46.02,160887,45.0810976506024,45.0810976506024,44.5869785918917,44.5869785918917,166057.893443949,0.0,1.0
2023-08-30,46.65,46.7162,46.53,46.53,56714,45.1973609585343,45.2614995500768,45.0810976506024,45.0810976506024,58536.7827654201,0.0,1.0
2023-08-31,46.5,46.78,46.4952,46.7,198169,45.0520318236194,45.3233128754606,45.0473812913021,45.245804003506,204538.133509196,0.0,1.0
2023-09-01,46.62,46.79,46.5,46.7,45716,45.1682951315513,45.3330014844549,45.0520318236194,45.245804003506,47185.308052755,0.0,1.0
2023-09-05,46.07,46.51,46.07,46.51,114816,44.6354216368634,45.0617204326138,44.6354216368634,45.0617204326138,118506.17572371,0.0,1.0
2023-09-06,45.91,46.13,45.7799,46.02,77214,44.4804038929541,44.6935532908293,44.354355089938,44.5869785918917,79695.6508877728,0.0,1.0
2023-09-07,45.86,45.9,45.65,45.78,78761,44.4319608479825,44.4707152839598,44.2285000591016,44.3544519760279,81292.3713260791,0.0,1.0
2023-09-08,45.87,45.9401,45.8,45.85,65816,44.4416494569768,44.5095666060271,44.3738291940166,44.4222722389882,67931.3202117447,0.0,1.0
2023-09-11,45.92,46.06,45.82,45.99,51524,44.4900925019485,44.6257330278691,44.3932064120052,44.5579127649088,53179.9766407853,0.0,1.0
2023-09-12,45.78,45.9901,45.73,45.84,100715,44.3544519760279,44.5580096509987,44.3060089310563,44.4125836299939,103951.970875256,0.0,1.0
2023-09-13,45.67,45.8299,45.57,45.76,60072,44.2478772770903,44.4027981349096,44.150991187147,44.3350747580392,62002.7085778522,0.0,1.0
2023-09-14,46.08,46.135,45.85,45.94,54983,44.6451102458577,44.6983975953265,44.4222722389882,44.5094697199371,56750.1485839667,0.0,1.0
2023-09-15,45.65,46.01,45.6,45.95,82934,44.2285000591016,44.5772899828974,44.18005701413,44.5191583289315,85599.4911638634,0.0,1.0
2023-09-18,45.74,45.84,45.58,45.58,82895,44.3156975400506,44.4125836299939,44.1606797961414,44.1606797961414,85559.2377074354,0.0,1.0
2023-09-19,45.68,45.72,45.4424,45.69,45905,44.2575658860846,44.2963203220619,44.0273645363794,44.267254495079,47380.3824954439,0.0,1.0
2023-09-20,45.39,45.8499,45.39,45.69,53588,44.1166350502405,44.5636330775506,44.1166350502405,44.4082188906254,55134.7426482098,0.14453966,1.0
2023-09-21,44.78,45.25,44.78,45.13,129851,43.5237479081244,43.9805625913941,43.5237479081244,43.8639290552402,133598.967448173,0.0,1.0
2023-09-22,44.75,45.01,44.73,44.86,65700,43.4945895240859,43.7472955190862,43.4751506013936,43.6015035988937,67596.3385830295,0.0,1.0
2023-09-25,44.96,44.98,44.64,44.64,74333,43.6986982123554,43.7181371350477,43.3876754492781,43.3876754492781,76478.5180501116,0.0,1.0
2023-09-26,44.39,44.77,44.35,44.71,120252,43.144688915624,43.5140284467783,43.1058110702393,43.4557116787013,123722.905742564,0.0,1.0
2023-09-27,44.47,44.66,44.18,44.51,41518,43.2224446063933,43.4071143719704,42.9405802273546,43.261322451778,42716.3589846304,0.0,1.0
2023-09-28,44.94,45.06,44.49,44.49,159091,43.6792592896631,43.795892825817,43.2418835290857,43.2418835290857,163682.939140224,0.0,1.0
2023-09-29,44.64,45.118,44.55,45.118,62817,43.3876754492781,43.8522657016248,43.3002002971626,43.8522657016248,64630.1248214637,0.0,1.0
2023-10-02,44.44,44.59,44.1721,44.56,70285,43.1932862223548,43.3390781425473,42.9329018528911,43.3099197585088,72313.6781934282,0.0,1.0
2023-10-03,43.92,44.34,43.8,44.18,83598,42.6878742323543,43.0960916088932,42.5712406962003,42.9405802273546,86010.939313,0.0,1.0
2023-10-04,44.26,44.29,43.79,43.98,64422,43.0183359181239,43.0474943021624,42.5615212348541,42.7461910004313,66281.4509010034,0.0,1.0
2023-10-05,44.2,44.26,43.98,44.21,90139,42.9600191500469,43.0183359181239,42.7461910004313,42.969738611393,92740.7361268751,0.0,1.0
2023-10-06,44.63,44.8501,43.98,43.98,110051,43.377955987932,43.591881332161,42.7461910004313,42.7461910004313,113227.468149178,0.0,1.0
2023-10-09,44.99,45.04,44.46,44.46,60918,43.7278565963939,43.7764539031247,43.2127251450472,43.2127251450472,62676.3128432418,0.0,1.0
2023-10-10,45.2,45.46,45.01,45.08,60235,43.9319652846633,44.1846712796636,43.7472955190862,43.8153317485094,61973.5990037867,0.0,1.0
2023-10-11,45.38,45.4266,45.08,45.3,62799,44.1069155888943,44.1522082787674,43.8153317485094,44.029159898125,64611.6052766464,0.0,1.0
2023-10-12,44.98,45.41,44.76,45.41,45292,43.7181371350477,44.1360739729328,43.5043089854321,44.1360739729328,46599.290214651,0.0,1.0
2023-10-13,44.84,45.2499,44.67,45.08,66536,43.5820646762014,43.9804653967807,43.4168338333166,43.8153317485094,68456.4685534315,0.0,1.0
2023-10-16,45.33,45.44,45.07,45.07,68812,44.0583182821635,44.1652323569713,43.8056122871632,43.8056122871632,70798.1621092149,0.0,1.0
2023-10-17,45.4023,45.63,45.1,45.1,49495,44.1285899876962,44.3499021225484,43.8347706712017,43.8347706712017,50923.6039294832,0.0,1.0
2023-10-18,44.8082,45.1909,44.74,45.1909,95472,43.5511567891206,43.9231205748383,43.4848700627398,43.9231205748383,98227.6657107914,0.0,1.0
2023-10-19,44.16,44.81,44.0925,44.785,145135,42.9211413046622,43.5529062921629,42.8555349405756,43.5286076387975,149324.118725236,0.0,1.0
2023-10-20,43.825,44.2466,43.825,44.21,82018,42.5955393495657,43.00531183992,42.5955393495657,42.969738611393,84385.3348234843,0.0,1.0
2023-10-23,43.56,43.96,43.54,43.67,72624,42.3379736238924,42.7267520777389,42.3185347012,42.4448876987002,74720.190156072,0.0,1.0
2023-10-24,43.83,44.0095,43.62,43.72,62049,42.6003990802388,42.7748634114024,42.3962903919693,42.493485005431,63839.9575759269,0.0,1.0
2023-10-25,43.21,43.545,43.1785,43.47,292979,41.9977924767766,42.3233944318731,41.9671761735362,42.2504984717769,301435.42894547,0.0,1.0
2023-10-26,42.96,43.33,42.955,43.06,72776,41.7548059431225,42.1144260129306,41.7499462124494,41.8520005565841,74876.5774234179,0.0,1.0
2023-10-27,42.54,42.94,42.43,42.94,76922,41.3465885665836,41.7353670204302,41.2396744917758,41.7353670204302,79142.2459129953,0.0,1.0
2023-10-30,42.955,43.06,42.63,42.75,81771,41.7499462124494,41.8520005565841,41.4340637186991,41.550697254853,84131.2055140473,0.0,1.0
2023-10-31,43.295,43.32,43.0,43.0,53915,42.080407898219,42.1047065515844,41.7936837885071,41.7936837885071,55471.1810457235,0.0,1.0
2023-11-01,43.45,43.5046,43.1303,43.36,115422,42.2310595490845,42.2841278080346,41.9203283698477,42.1435843969691,118753.494549931,0.0,1.0
2023-11-02,44.2,44.21,43.71,43.71,94997,42.9600191500469,42.969738611393,42.4837655440848,42.4837655440848,97738.9555003356,0.0,1.0
2023-11-03,44.69,44.8198,44.39,44.39,61968,43.4362727560089,43.5624313642822,43.144688915624,43.144688915624,63756.6196242492,0.0,1.0
2023-11-06,44.61,44.75,44.4578,44.75,85801,43.3585170652396,43.4945895240859,43.210586863551,43.4945895240859,88277.5258259135,0.0,1.0
2023-11-07,44.58,44.6474,44.34,44.55,148948,43.3293586812011,43.3948678506743,43.0960916088932,43.3002002971626,153247.175635694,0.0,1.0
2023-11-08,44.55,44.71,44.43,44.7,153805,43.3002002971626,43.4557116787013,43.1835667610087,43.4459922173551,158244.366145553,0.0,1.0
2023-11-09,44.16,44.61,44.1252,44.61,80709,42.9211413046622,43.3585170652396,42.8873175791776,43.3585170652396,83038.5523698285,0.0,1.0
2023-11-10,44.8,44.83,44.21,44.33,31288,43.5431868308167,43.5723452148552,42.969738611393,43.086372147547,32191.0843468163,0.0,1.0
2023-11-13,44.75,44.8278,44.61,44.71,51696,43.4945895240859,43.5702069333591,43.3585170652396,43.4557116787013,53188.1327151947,0.0,1.0
2023-11-14,45.62,45.8,45.31,45.36,88073,44.3401826612022,44.5151329654332,44.0388793594711,44.087476666202,90615.1039272932,0.0,1.0
2023-11-15,45.83,45.95,45.68,45.68,74345,44.5442913494717,44.6609248856257,44.3984994292792,44.3984994292792,76490.8644133231,0.0,1.0
2023-11-16,45.62,45.81,45.4551,45.71,80897,44.3401826612022,44.5248524267794,44.179908743604,44.4276578133177,83231.9787268088,0.0,1.0
2023-11-17,45.82,45.8205,45.645,45.73,128435,44.5345718881255,44.5350578611928,44.3644813145676,44.44709673601,132142.096589215,0.0,1.0
2023-11-20,45.97,46.07,45.62,45.66,397772,44.680363808318,44.7775584217796,44.3401826612022,44.3790605065869,409253.132280804,0.0,1.0
2023-11-21,45.9,45.965,45.82,45.89,75910,44.6123275788948,44.6755040776449,44.5345718881255,44.6026081175487,78101.0359488246,0.0,1.0
2023-11-22,46.25,46.3,46.06,46.07,74116,44.9525087260106,45.0011060327414,44.7678389604335,44.7775584217796,76255.2546487034,0.0,1.0
2023-11-24,46.37,46.37,46.22,46.25,9088,45.0691422621646,45.0691422621646,44.9233503419721,44.9525087260106,9350.31240551859,0.0,1.0
2023-11-27,46.19,46.32,46.1679,46.25,108115,44.8941919579336,45.0205449554337,44.8727119483586,44.9525087260106,111235.58821772,0.0,1.0
2023-11-28,46.12,46.33,46.045,46.09,122768,44.8261557285105,45.0302644167799,44.7532597684142,44.796997344472,126311.526562578,0.0,1.0
2023-11-29,46.12,46.4,46.085,46.3,59643,44.8261557285105,45.0983006462031,44.7921376137989,45.0011060327414,61364.5117520186,0.0,1.0
2023-11-30,46.53,46.53,46.1299,46.13,55064,45.2246536437032,45.2246536437032,44.8357779952432,44.8358751898566,56653.3453232258,0.0,1.0
2023-12-01,47.16,47.16,46.46,46.54,82179,45.8369797085116,45.8369797085116,45.15661741428,45.2343731050494,84550.9818632386,0.0,1.0
2023-12-04,47.2,47.28,46.93,46.93,66138,45.8758575538962,45.9536132446655,45.6134320975498,45.6134320975498,68046.9808402497,0.0,1.0
2023-12-05,46.92,47.02,46.81,46.97,51447,45.6037126362036,45.7009072496653,45.4967985613958,45.6523099429344,52931.9456785558,0.0,1.0
2023-12-06,46.93,47.2299,46.9091,47.06,92475,45.6134320975498,45.9049187433213,45.5931184233363,45.7397850950499,95144.1614987161,0.0,1.0
2023-12-07,47.19,47.2244,47.0,47.03,34286,45.8661380925501,45.8995730395809,45.6814683269729,45.7106267110114,35275.6174224923,0.0,1.0
2023-12-08,47.33,47.43,47.12,47.12,50941,46.0022105513964,46.099405164858,45.7981018631269,45.7981018631269,52411.3406964703,0.0,1.0
2023-12-11,48.0,48.0001,47.52,47.52,62774,46.6534144615894,46.6535116562028,46.1868803169735,46.1868803169735,64585.8836866224,0.0,1.0
2023-12-12,48.14,48.23,47.9,47.99,61489,46.7894869204357,46.8769620725512,46.5562198481277,46.6436950002432,63263.7939593896,0.0,1.0
2023-12-13,48.85,48.85,48.0701,48.2,73945,47.4795686760134,47.4795686760134,46.721547885626,46.8478036885127,76079.3189729393,0.0,1.0
2023-12-14,49.34,49.42,49.128,49.19,93550,47.9558222819754,48.0335779727447,47.7497697014367,47.8100303617829,96250.1898697475,0.0,1.0
2023-12-15,49.11,49.2691,49.05,49.26,118282,47.7322746710136,47.8869113010311,47.6739579029366,47.8780665912061,121696.044448674,0.0,1.0
2023-12-18,49.28,49.3399,49.1301,49.3,101661,47.8975055138984,47.9557250873619,47.7518107883194,47.9169444365908,104595.302537129,0.0,1.0
2023-12-19,49.54,49.55,49.37,49.42,1035637,48.1502115088987,48.1599309702449,47.9849806660139,48.0335779727447,1065529.21310674,0.0,1.0
2023-12-20,48.86,49.66,48.86,49.42,183429,47.4892881373595,48.2668450450527,47.4892881373595,48.0335779727447,188723.421460373,0.0,1.0
2023-12-21,49.33,49.33,48.9513,49.16,144709,47.9461028206292,47.9461028206292,47.57802681945,47.7808719777444,148885.822831227,0.0,1.0
2023-12-22,49.46,49.5898,49.28,49.37,79558,48.0724558181294,48.1986144264026,47.8975055138984,47.9849806660139,81854.3303651242,0.0,1.0
2023-12-26,49.68,49.78,49.5,49.53,86227,48.286283967745,48.3834785812066,48.111333663514,48.1404920475525,88715.8217199221,0.0,1.0
2023-12-27,49.49,49.53,49.36,49.44,131913,48.3129447806792,48.3519934327549,48.1860366614331,48.2641339655846,135126.81538325,0.21743034,1.0
2023-12-28,49.52,49.5944,49.4599,49.51,343680,48.342231269736,48.4148617625968,48.2835606699922,48.3324691067171,352053.125248576,0.0,1.0
2023-12-29,49.37,49.585,49.21,49.49,122568,48.1957988244521,48.405685329359,48.0396042161492,48.3129447806792,125554.141804782,0.0,1.0
2024-01-02,49.33,49.49,49.11,49.11,160092,48.1567501723763,48.3129447806792,47.9419825859599,47.9419825859599,163992.344411357,0.0,1.0
2024-01-03,48.79,49.12,48.78,49.12,111646,47.6295933693542,47.9517447489788,47.6198312063353,47.9517447489788,114366.047548599,0.0,1.0
2024-01-04,48.63,48.99,48.62,48.72,144733,47.4733987610513,47.8248366297328,47.4636365980324,47.5612582282217,148259.150886296,0.0,1.0
2024-01-05,48.7,48.9,48.53,48.57,103714,47.5417339021838,47.7369771625624,47.375777130862,47.4148257829378,106240.799092269,0.0,1.0
2024-01-08,49.24,49.24,48.7,48.74,93453,48.068890705206,48.068890705206,47.5417339021838,47.5807825542595,95729.808874113,0.0,1.0
2024-01-09,49.11,49.15,48.905,48.93,866411,47.9419825859599,47.9810312380356,47.7418582440719,47.7662636516192,887519.495751118,0.0,1.0
2024-01-10,49.13,49.18,48.97,49.18,226850,47.9615069119978,48.0103177270924,47.8053123036949,48.0103177270924,232376.779162708,0.0,1.0
2024-01-11,49.2,49.23,48.76,49.15,133239,48.0298420531303,48.0591285421871,47.6003068802974,47.9810312380356,136485.12091188,0.0,1.0
2024-01-12,49.16,49.3714,49.04,49.26,103409,47.9907934010546,48.1971655272747,47.8736474448274,48.0884150312438,105928.368333421,0.0,1.0
2024-01-16,49.01,49.15,48.86,49.07,119085,47.8443609557706,47.9810312380356,47.6979285104867,47.9029339338842,121986.284975054,0.0,1.0
2024-01-17,48.86,48.96,48.685,48.74,116266,47.6979285104867,47.795550140676,47.5270906576554,47.5807825542595,119098.605272786,0.0,1.0
2024-01-18,49.23,49.2617,48.75,48.87,143575,48.0591285421871,48.0900745989571,47.5905447172785,47.7076906735056,147072.938365818,0.0,1.0
2024-01-19,49.63,49.76,49.1392,49.35,81439,48.4496150629442,48.5765231821903,47.9704881019752,48.1762744984142,83423.1100649406,0.0,1.0
2024-01-22,49.98,50.04,49.77,49.81,125091,48.7912907686067,48.8498637467203,48.5862853452092,48.6253339972849,128138.610016497,0.0,1.0
2024-01-23,49.88,50.0437,49.747,50.0,112057,48.6936691384174,48.8534757470373,48.5638323702657,48.8108150946446,114787.060800686,0.0,1.0
2024-01-24,49.64,50.18,49.6052,50.15,99608,48.4593772259632,48.9865340289853,48.4254048986573,48.9572475399285,102034.764023976,0.0,1.0
2024-01-25,49.905,49.94,49.68,49.84,76004,48.7180745459648,48.752242116531,48.4984258780389,48.6546204863417,77855.6963785869,0.0,1.0
2024-01-26,49.82,50.0,49.74,49.92,51515,48.6350961603039,48.8108150946446,48.5569988561524,48.7327177904932,52770.0673509671,0.0,1.0
2024-01-29,50.08,50.09,49.71,49.83,270761,48.888912398796,48.898674561815,48.5277123670957,48.6448583233228,277357.589168499,0.0,1.0
2024-01-30,50.18,50.24,49.9799,50.06,71429,48.9865340289853,49.0451070070989,48.7911931469765,48.8693880727582,73169.2349958698,0.0,1.0
2024-01-31,49.58,50.14,49.58,50.14,97062,48.4008042478496,48.9474853769096,48.4008042478496,48.9474853769096,99426.7354599548,0.0,1.0
2024-02-01,50.16,50.16,49.59,49.73,112894,48.9670097029475,48.9670097029475,48.4105664108685,48.5472366931335,115644.452752016,0.0,1.0
2024-02-02,50.19,50.3598,49.83,49.98,91369,48.9962961920042,49.1620577200657,48.6448583233228,48.7912907686067,93595.0360825104,0.0,1.0
2024-02-05,49.86,50.03,49.7,49.97,166401,48.6741448123796,48.8401015837014,48.5179502040767,48.7815286055878,170455.051485359,0.0,1.0
2024-02-06,50.12,50.15,49.91,49.96,207334,48.9279610508717,48.9572475399285,48.7229556274742,48.7717664425689,212385.308049023,0.0,1.0
2024-02-07,50.37,50.51,50.2449,50.38,130798,49.172015126345,49.30868540861,49.0498904669782,49.1817772893639,133984.650477954,0.0,1.0
2024-02-08,50.44,50.5,50.31,50.38,209841,49.2403502674775,49.298923245591,49.1134421482314,49.1817772893639,214953.386450438,0.0,1.0
2024-02-09,50.74,50.81,50.4801,50.5,150061,49.5332151580453,49.6015502991778,49.2794965411834,49.298923245591,153716.957716267,0.0,1.0
2024-02-12,51.05,51.2,50.79,50.79,143706,49.8358422116321,49.9822746569161,49.58202597314,49.58202597314,147207.129937651,0.0,1.0
2024-02-13,50.33,50.52,50.0497,50.41,107055,49.1329664742692,49.3184475716289,48.8593330448487,49.2110637784207,109663.196355582,0.0,1.0
2024-02-14,50.76,50.77,50.44,50.62,347152,49.5527394840832,49.5625016471021,49.2403502674775,49.4160692018182,355609.714083722,0.0,1.0
2024-02-15,51.1353,51.1699,50.9121,50.92,120529,49.9191134621836,49.9528905462291,49.7012219836011,49.7089340923861,123465.465354649,0.0,1.0
2024-02-16,50.9,51.26,50.89,51.04,357829,49.6894097663482,50.0408476350296,49.6796476033293,49.8260800486132,366546.839369683,0.0,1.0
2024-02-20,50.73,50.89,50.68,50.69,345139,49.5234529950264,49.6796476033293,49.4746421799318,49.4844043429507,353547.671075327,0.0,1.0
2024-02-21,50.96,50.99,50.68,50.72,266199,49.7479827444618,49.7772692335186,49.4746421799318,49.5136908320075,272684.44450665,0.0,1.0
2024-02-22,51.57,51.69,51.2038,51.31,187492,50.3434746886164,50.4606206448436,49.9859842788633,50.0896584501243,192059.894550472,0.0,1.0
2024-02-23,51.81,51.91,51.69,51.69,173603,50.5777666010707,50.67538823126,50.4606206448436,50.4606206448436,177832.514846743,0.0,1.0
2024-02-26,51.72,51.93,51.71,51.82,117309,50.4899071339004,50.6949125572979,50.4801449708814,50.5875287640897,120167.016031731,0.0,1.0
2024-02-27,51.74,51.83,51.67,51.77,258018,50.5094314599382,50.5972909271086,50.4410963188057,50.538717948995,264304.129627523,0.0,1.0
2024-02-28,51.62,51.73,51.504,51.58,156512,50.3922855037111,50.4996692969193,50.2790444126915,50.3532368516354,160325.124356684,0.0,1.0
2024-02-29,51.78,51.93,51.54,51.93,324689,50.5484801120139,50.6949125572979,50.3141881995596,50.6949125572979,332599.444785367,0.0,1.0
2024-03-01,52.24,52.27,51.8,51.95,83790,50.9975396108847,51.0268260999415,50.5680044380518,50.7144368833357,85831.3878159281,0.0,1.0
2024-03-04,52.15,52.3508,52.15,52.25,82007,50.9096801437143,51.1057043771344,50.9096801437143,51.0073017739036,84004.9483305982,0.0,1.0
2024-03-05,51.81,52.2,51.64,52.07,87761,50.5777666010707,50.958490958809,50.4118098297489,50.8315828395629,89899.1338598123,0.0,1.0
2024-03-06,52.18,52.3875,52.0701,52.17,84852,50.9389666327711,51.1415315154139,50.8316804611931,50.9292044697522,86919.2614746048,0.0,1.0
2024-03-07,52.56,52.62,52.42,52.42,101429,51.3099288274904,51.368501805604,51.1732585452254,51.1732585452254,103900.129308769,0.0,1.0
2024-03-08,52.35,52.7205,52.34,52.57,90129,51.1049234040929,51.4666115439442,51.095161241074,51.3196909905093,92324.8257842438,0.0,1.0
2024-03-11,52.46,52.47,52.11,52.27,240427,51.2123071973011,51.22206936032,50.8706314916386,51.0268260999415,246284.557565583,0.0,1.0
2024-03-12,52.76,52.8199,52.41,52.57,262766,51.505172087869,51.5636474443524,51.1634963822065,51.3196909905093,269167.805834111,0.0,1.0
2024-03-13,52.86,53.06,52.74,52.82,265877,51.6027937180583,51.7980369784368,51.4856477618311,51.5637450659825,272354.599574359,0.0,1.0
2024-03-14,52.65,52.94,52.345,52.91,206686,51.3977882946607,51.6808910222097,51.1000423225834,51.6516045331529,211721.520731865,0.0,1.0
2024-03-15,52.48,52.64,52.38,52.38,190584,51.231831523339,51.3880261316418,51.1342098931497,51.1342098931497,195227.225390987,0.0,1.0
2024-03-18,52.6,52.8,52.565,52.68,95948,51.3489774795661,51.5442207399447,51.3148099089999,51.4270747837175,98285.5949178026,0.0,1.0
2024-03-19,52.9,52.94,52.58,52.58,348355,51.641842370134,51.6808910222097,51.3294531535282,51.3294531535282,356842.022945669,0.0,1.0
2024-03-20,53.2,53.225,52.6801,52.75,204801,52.0850642712383,52.1095403352756,51.57606004352,51.6444951185681,209184.981384702,0.15402018,1.0
2024-03-21,53.69,53.87,53.4421,53.49,277580,52.5647951263681,52.7410227874362,52.3220904753749,52.3689866140703,283521.892631216,0.0,1.0
2024-03-22,53.4,53.74,53.4,53.7,372129,52.2808727835362,52.6137472544426,52.2808727835362,52.574585551983,380094.813686007,0.0,1.0
2024-03-25,53.2,53.43,53.18,53.41,106727,52.0850642712383,52.3102440603809,52.0654834200085,52.2906632091511,109011.603987505,0.0,1.0
2024-03-26,53.14,53.4,53.14,53.3,62513,52.026321717549,52.2808727835362,52.026321717549,52.1829685273873,63851.156690162,0.0,1.0
2024-03-27,53.71,53.72,53.42,53.44,141243,52.5843759775979,52.5941664032128,52.300453634766,52.3200344859958,144266.455367501,0.0,1.0
2024-03-28,53.91,54.0163,53.83,53.85,163435,52.7801844898958,52.8842567141822,52.7018610849767,52.7214419362065,166933.498530812,0.0,1.0
2024-04-01,53.66,53.98,53.6228,53.98,116437,52.5354238495235,52.8487174692001,52.4990034662361,52.8487174692001,118929.456777509,0.0,1.0
2024-04-02,53.11,53.19,52.9,53.19,66821,51.9969504407043,52.0752738456234,51.7913515027915,52.0752738456234,68251.3739733066,0.0,1.0
2024-04-03,53.09,53.17,52.96,52.98,122520,51.9773695894745,52.0556929943936,51.8500940564809,51.8696749077106,125142.669807539,0.0,1.0
2024-04-04,52.42,53.43,52.3401,53.43,207618,51.3214110732766,52.3102440603809,51.2431855726135,52.3102440603809,212062.282240463,0.0,1.0
2024-04-05,52.75,52.91,52.41,52.41,437732,51.6444951185681,51.8011419284064,51.3116206476617,51.3116206476617,447102.11508483,0.0,1.0
2024-04-08,52.74,52.92,52.74,52.75,110964,51.6347046929532,51.8109323540213,51.6347046929532,51.6444951185681,113339.301440775,0.0,1.0
2024-04-09,52.9,52.97,52.51,52.97,505509,51.7913515027915,51.8598844820958,51.4095249038106,51.8598844820958,516329.953246319,0.0,1.0
2024-04-10,52.12,52.41,51.9701,52.32,202942,51.0276983048297,51.3116206476617,50.8809398248625,51.2235068171276,207286.187529232,0.0,1.0
2024-04-11,52.08,52.27,51.8723,52.25,165665,50.9885366023701,51.1745546890531,50.7851894623488,51.1549738378234,169211.234032533,0.0,1.0
2024-04-12,51.42,51.87,51.3,51.87,86035,50.3423685117871,50.7829376644574,50.2248834044084,50.7829376644574,87876.6699060691,0.0,1.0
2024-04-15,51.07,51.9899,50.95,51.86,144088,49.9997036152658,50.9003248675799,49.8822185078871,50.7731472388425,147172.35559279,0.0,1.0
2024-04-16,50.9,51.17,50.84,51.17,193141,49.8332663798126,50.0976078714148,49.7745238261232,50.0976078714148,197275.386788262,0.0,1.0
2024-04-17,50.75,51.155,50.67,51.12,76165,49.6864099955892,50.0829222329924,49.60808659067,50.0486557433403,77795.3921473324,0.0,1.0
2024-04-18,50.71,51.15,50.6697,50.87,248197,49.6472482931296,50.078027020185,49.6077928779016,49.8038951029679,253509.918529396,0.0,1.0
2024-04-19,50.88,50.985,50.71,50.71,87312,49.8136855285828,49.9164849975392,49.6472482931296,49.6472482931296,89181.0054377719,0.0,1.0
2024-04-22,51.18,51.5,50.885,51.04,126720,50.1073982970296,50.4206919167063,49.8185807413903,49.9703323384211,129432.575236788,0.0,1.0
2024-04-23,51.63,51.7198,51.49,51.51,133894,50.5479674496999,50.6358854717217,50.4109014910914,50.4304823423212,136760.142272368,0.0,1.0
2024-04-24,51.59,51.7,51.32,51.51,95372,50.5088057472403,50.6165004290042,50.2444642556382,50.4304823423212,97413.5382377128,0.0,1.0
2024-04-25,51.24,51.3799,50.93,51.32,57036,50.166140850719,50.3031089050714,49.8626376566573,50.2444642556382,58256.9157292097,0.0,1.0
2024-04-26,51.4,51.49,51.2,51.2,91154,50.3227876605573,50.4109014910914,50.1269791482594,50.1269791482594,93105.2474994807,0.0,1.0
2024-04-29,51.61,51.64,51.4,51.4,122228,50.5283865984701,50.5577578753148,50.3227876605573,50.3227876605573,124844.4192396,0.0,1.0
2024-04-30,50.95,51.51,50.935,51.51,110739,49.8822185078871,50.4304823423212,49.8675328694647,50.4304823423212,113109.485078493,0.0,1.0
2024-05-01,50.77,51.4,50.6788,50.72,92981,49.705990846819,50.3227876605573,49.6167021652111,49.6570387187445,94971.3563612042,0.0,1.0
2024-05-02,50.83,50.96,50.45,50.94,73568,49.7647334005083,49.892008933502,49.3926972271424,49.8724280822722,75142.8006235799,0.0,1.0
2024-05-03,51.22,51.4281,51.0,51.31,112750,50.1465599994892,50.3502987565352,49.9311706359615,50.2346738300233,115163.53265426,0.0,1.0
2024-05-06,51.5,51.53,51.3448,51.38,90329,50.4206919167063,50.450063193551,50.2687445111631,50.3032068093275,92262.5875044494,0.0,1.0
2024-05-07,51.64,51.78,51.61,51.61,141419,50.5577578753148,50.6948238339233,50.5283865984701,50.5283865984701,144446.222833107,0.0,1.0
2024-05-08,51.54,51.6,51.4801,51.54,165446,50.4598536191658,50.5185961728552,50.4012089697326,50.4598536191658,168987.546106579,0.0,1.0
2024-05-09,51.95,52.01,51.6,51.64,367901,50.8612610693765,50.9200036230659,50.5185961728552,50.5577578753148,375776.308887229,0.0,1.0
2024-05-10,52.11,52.2,52.0583,52.1,160449,51.0179078792148,51.1060217097489,50.9672913787858,51.0081174535999,163883.580051826,0.0,1.0
2024-05-13,52.2,52.43,52.1509,52.26,113079,51.1060217097489,51.3312014988915,51.0579507199798,51.1647642634382,115499.575246218,0.0,1.0
2024-05-14,52.33,52.4196,52.11,52.35,93565,51.2332972427425,51.321019456252,51.0179078792148,51.2528780939723,95567.8574970808,0.0,1.0
2024-05-15,52.72,52.75,52.5,52.59,103387,51.6151238417234,51.6444951185681,51.3997344781957,51.4878483087298,105600.107765197,0.0,1.0
2024-05-16,52.54,52.75,52.54,52.75,97068,51.4388961806553,51.6444951185681,51.4388961806553,51.6444951185681,99145.8429062859,0.0,1.0
2024-05-17,52.64,52.64,52.45,52.55,116413,51.5368004368042,51.5368004368042,51.3507823501212,51.4486866062702,118904.943032199,0.0,1.0
2024-05-20,52.62,52.76,52.54,52.64,51830,51.5172195855744,51.654285544183,51.4388961806553,51.5368004368042,52939.4758090494,0.0,1.0
2024-05-21,52.42,52.57,52.3199,52.57,112850,51.3214110732766,51.4682674575,51.2234089128715,51.4682674575,115265.673259719,0.0,1.0
2024-05-22,52.14,52.39,52.06,52.39,92066,51.0472791560595,51.2920397964319,50.9689557511404,51.2920397964319,94036.7698212606,0.0,1.0
2024-05-23,51.6,52.28,51.52,52.28,90847,50.5185961728552,51.184345114668,50.4402727679361,51.184345114668,92791.6758407236,0.0,1.0
2024-05-24,51.69,51.84,51.63,51.74,88058,50.6067100033893,50.7535663876127,50.5479674496999,50.6556621314637,89942.9743544908,0.0,1.0
2024-05-28,51.26,51.68,51.1315,51.68,97902,50.1857217019488,50.5969195777744,50.0599147327974,50.5969195777744,99997.6955558083,0.0,1.0
2024-05-29,50.79,50.94,50.725,50.94,85523,49.7255716980488,49.8724280822722,49.661933931552,49.8724280822722,87353.7100061224,0.0,1.0
2024-05-30,51.15,51.2,50.77,50.8,92934,50.078027020185,50.1269791482594,49.705990846819,49.7353621236637,94923.3502766387,0.0,1.0
2024-05-31,51.99,52.02,51.235,51.3,80619,50.9004227718361,50.9297940486808,50.1612456379116,50.2248834044084,82344.7347144462,0.0,1.0
2024-06-03,51.74,52.09,51.44,52.09,65443,50.6556621314637,50.998327027985,50.3619493630169,50.998327027985,66843.876430091,0.0,1.0
2024-06-04,51.625,51.745,51.41,51.64,139462,50.5430722368924,50.6605573442712,50.3325780861722,50.5577578753148,142447.331184288,0.0,1.0
2024-06-05,51.929,51.945,51.475,51.709,74969,50.8407011755852,50.8563658565691,50.396215852669,50.6253118120576,76573.790506051,0.0,1.0
2024-06-06,51.83,52.03,51.77,51.85,69660,50.7437759619978,50.9395844742957,50.6850334083084,50.7633568132276,71151.1457622685,0.0,1.0
2024-06-07,51.68,51.9101,51.5624,51.7,51099,50.5969195777744,50.8221972711731,50.4817841725432,50.6165004290042,52192.8279831489,0.0,1.0
2024-06-10,51.84,51.85,51.489,51.56,70825,50.7535663876127,50.7633568132276,50.4099224485299,50.4794344703956,72341.0838158579,0.0,1.0
2024-06-11,51.67,51.701,51.38,51.482,55772,50.5871291521595,50.6174794715657,50.3032068093275,50.4030691505995,56965.8584762164,0.0,1.0
2024-06-12,51.83,52.19,51.715,52.16,69019,50.7437759619978,51.096231284134,50.6311860674265,51.0668600072893,70496.4244812806,0.0,1.0
2024-06-13,51.77,51.79,51.3733,51.68,61412,50.6850334083084,50.7046142595382,50.2966472241656,50.5969195777744,62726.5886240659,0.0,1.0
2024-06-14,51.4,51.52,51.055,51.52,140324,50.3227876605573,50.4402727679361,49.9850179768435,50.4402727679361,143327.783203339,0.0,1.0
2024-06-17,51.71,51.73,51.2106,51.26,83279,50.6262908546191,50.6458717058488,50.1373569994112,50.1857217019488,85061.6748196376,0.0,1.0
2024-06-18,51.74,51.9,51.6968,51.74,531877,50.6556621314637,50.812308941302,50.6133674928074,50.6556621314637,543262.38809357,0.0,1.0
2024-06-20,51.7,51.779,51.5912,51.62,93883,50.6165004290042,50.6938447913618,50.5099805983141,50.538177024085,95892.6646224382,0.0,1.0
2024-06-21,51.93,51.94,51.55,51.74,50552,50.8416802181467,50.8514706437616,50.4696440447807,50.6556621314637,51634.118871292,0.0,1.0
2024-06-24,52.2,52.38,51.94,51.94,75675,51.1060217097489,51.282249370817,50.8514706437616,50.8514706437616,77294.9031805866,0.0,1.0
2024-06-25,51.8101,52.21,51.61,52.21,57768,50.7242930150241,51.1158121353638,50.5283865984701,51.1158121353638,59004.5849611646,0.0,1.0
2024-06-26,51.34,51.3564,51.16,51.34,48521,50.4624212366068,50.4785409036944,50.2854980612544,50.4624212366068,49364.8160146726,0.20262258,1.0
2024-06-27,51.23,51.42,51.08,51.38,75138,50.3543015183359,50.5410537589856,50.2068655388756,50.5017374977962,76444.7052968914,0.0,1.0
2024-06-28,51.39,51.573,51.1401,51.42,115555,50.5115665630935,50.6914384580351,50.2659382213127,50.5410537589856,117564.586768111,0.0,1.0
2024-07-01,50.929,51.6304,50.84,51.48,114725,50.0584466528856,50.7478572928419,49.9709679717391,50.6000281507697,116720.152455294,0.0,1.0
2024-07-02,51.0597,51.06,50.77,50.77,89068,50.186912536322,50.1872074082809,49.9021645146577,49.9021645146577,90616.958281875,0.0,1.0
2024-07-03,51.04,51.1797,50.97,51.07,60308,50.1675492776862,50.3048613198902,50.0987458206047,50.1970364735783,61356.8006474078,0.0,1.0
2024-07-05,50.865,50.98,50.6502,50.98,76351,49.9955406349825,50.1085748859021,49.7844123123954,50.1085748859021,77678.8002624899,0.0,1.0
2024-07-08,50.9425,51.102,50.7801,50.92,53839,50.071715891037,50.2284894825298,49.912091870608,50.049600494118,54775.2999611294,0.0,1.0
2024-07-09,50.8983,51.11,50.81,50.98,101531,50.0282714224227,50.2363527347677,49.9414807758471,50.1085748859021,103296.699053724,0.0,1.0
2024-07-10,51.3809,51.3809,50.955,51.0,114878,50.5026221136729,50.5026221136729,50.0840022226587,50.1282330164968,116875.813238259,0.0,1.0
2024-07-11,52.18,52.23,51.54,51.55,72490,51.2880627215844,51.3372080480711,50.6590025425538,50.6688316078512,73750.6546217847,0.0,1.0
2024-07-12,52.688,52.9572,52.36,52.36,43923,51.7873792386899,52.0519776764946,51.4649858969367,51.4649858969367,44686.8533998158,0.0,1.0
2024-07-15,52.8706,53.1987,52.63,52.78,73210,51.9668579710195,52.2893496034256,51.7303706599652,51.8778066394255,74483.1759533848,0.0,1.0
2024-07-16,54.1952,54.1952,53.13,53.13,89446,53.2688159603068,53.2688159603068,52.2218239248328,52.2218239248328,91001.531980965,0.0,1.0
2024-07-17,54.2093,54.36,53.88,53.88,99571,53.2826749423761,53.4307989564072,52.9590038221342,52.9590038221342,101302.61320659,0.0,1.0
2024-07-18,53.79,54.6835,53.6983,54.05,84151,52.8705422344581,53.7487692187765,52.7804097056814,53.1260979321892,85614.4480214899,0.0,1.0
2024-07-19,53.3801,53.68,53.325,53.68,148712,52.4676488479196,52.7624225161872,52.4134906981312,52.7624225161872,151298.21147903,0.0,1.0
2024-07-22,53.7498,53.75,53.14,53.63,61726,52.8310293919627,52.8312259732687,52.2316529901302,52.7132771897004,62799.4607143645,0.0,1.0
2024-07-23,53.48,53.67,53.395,53.67,92721,52.5658412102402,52.7525934508899,52.4822941552127,52.7525934508899,94333.4866490067,0.0,1.0
2024-07-24,53.0,53.518,52.95,53.35,98038,52.0940460759672,52.6031916583701,52.0449007494805,52.4380633613746,99742.9532047253,0.0,1.0
2024-07-25,53.24,53.87,52.92,53.05,268533,52.3299436431037,52.9491747568369,52.0154135535884,52.143191402454,273202.98713687,0.0,1.0
2024-07-26,54.16,54.33,53.61,53.61,270764,53.2342176504601,53.4013117605151,52.6936190591057,52.6936190591057,275472.785874092,0.0,1.0
2024-07-29,54.31,54.45,54.065,54.24,73127,53.3816536299204,53.5192605440833,53.1408415301353,53.3128501728389,74398.7325221031,0.0,1.0
2024-07-30,54.76,54.93,54.465,54.55,181322,53.8239615683013,53.9910556783562,53.5340041420294,53.6175511970569,184475.32345608,0.0,1.0
2024-07-31,54.91,55.31,54.65,54.99,92337,53.9713975477615,54.3645601596556,53.7158418500304,54.0500300701404,93942.8086054868,0.0,1.0
2024-08-01,54.125,55.07,53.85,54.89,59487,53.1998159219194,54.1286625925192,52.9295166262422,53.9517394171668,60521.5228512361,0.0,1.0
2024-08-02,53.4257,53.75,52.91,53.59,197584,52.5124693856755,52.8312259732687,52.0055844882911,52.673960928511,201020.131642857,0.0,1.0
2024-08-05,52.21,52.7101,51.95,52.24,176895,51.3175499174764,51.809101472997,51.0619942197453,51.3470371133685,179971.334657478,0.0,1.0
2024-08-06,52.59,53.22,52.14,52.29,173316,51.6910543987758,52.310285512509,51.2487464603949,51.3961824398552,176330.093204983,0.0,1.0
2024-08-07,52.15,53.1961,52.15,53.01,84091,51.2585755256923,52.2867940464483,51.2585755256923,52.1038751412646,85553.4045771899,0.0,1.0
2024-08-08,53.05,53.05,52.4579,52.5,49035,52.143191402454,52.143191402454,51.5612124461978,51.6025928110996,49887.7548541759,0.0,1.0
2024-08-09,53.06,53.2597,52.7801,53.06,120279,52.1530204677514,52.3493069017395,51.8779049300785,52.1530204677514,122370.740615997,0.0,1.0
2024-08-12,52.81,53.31,52.72,53.1,98432,51.9072938353176,52.3987471001852,51.8188322476414,52.1923367289408,100143.805155628,0.0,1.0
2024-08-13,53.43,53.46,52.89,52.93,70155,52.5166958837534,52.5461830796455,51.9859263576964,52.0252426188858,71375.0472477763,0.0,1.0
2024-08-14,53.53,53.66,53.395,53.45,40979,52.6149865367269,52.7427643855925,52.4822941552127,52.5363540143481,41691.6550661625,0.0,1.0
2024-08-15,54.24,54.36,53.955,54.06,56443,53.3128501728389,53.4307989564072,53.0327218118644,53.1359269974866,57424.5854437494,0.0,1.0
2024-08-16,54.37,54.38,54.1309,54.17,75528,53.4406280217045,53.4504570870019,53.2056150704448,53.2440467157575,76841.4876848415,0.0,1.0
2024-08-19,54.76,54.78,54.43,54.43,76953,53.8239615683013,53.843619698896,53.4996024134886,53.4996024134886,78291.2694869664,0.0,1.0
2024-08-20,54.63,54.86,54.54,54.74,52694,53.6961837194357,53.9222522212748,53.6077221317595,53.8043034377066,53610.3875657376,0.0,1.0
2024-08-21,55.1,55.1101,54.8001,54.85,68528,54.1581497884112,54.1680771443616,53.8633761201436,53.9124231559774,69719.752516508,0.0,1.0
2024-08-22,54.93,55.26,54.84,55.21,51585,53.9910556783562,54.3154148331689,53.9025940906801,54.2662695066821,52482.101236926,0.0,1.0
2024-08-23,55.765,55.79,55.18,55.21,47817,54.8117826306852,54.8363552939285,54.23678231079,54.2662695066821,48648.5729348859,0.0,1.0
2024-08-26,55.71,56.1,55.63,55.93,149246,54.7577227715497,55.1410563181465,54.6790902491709,54.9739622080915,151841.4981333,0.0,1.0
2024-08-27,55.71,55.77,55.55,55.58,76293,54.7577227715497,54.8166971633338,54.6004577267921,54.6299449226841,77619.7915996665,0.0,1.0
2024-08-28,55.64,55.8999,55.42,55.63,58956,54.6889193144683,54.9443767215464,54.4726798779265,54.6790902491709,59981.2883691811,0.0,1.0
2024-08-29,55.8,56.16,55.605,55.92,71291,54.8461843592259,55.2000307099306,54.6545175859275,54.9641331427941,72530.803126523,0.0,1.0
2024-08-30,56.08,56.11,55.52,55.87,65992,55.1213981875518,55.1508853834438,54.5709705309,54.9149878163074,67139.6496040945,0.0,1.0
2024-09-03,55.43,56.036,55.285,55.85,84679,54.4825089432239,55.0781503002434,54.3399874964122,54.8953296857127,86151.6303313299,0.0,1.0
2024-09-04,55.35,55.5397,55.1617,55.43,40825,54.403876420845,54.5903337895358,54.2187951212959,54.4825089432239,41534.9768924591,0.0,1.0
2024-09-05,54.78,55.39,54.6,55.39,81437,53.843619698896,54.4431926820345,53.6666965235436,54.4431926820345,82853.2495576532,0.0,1.0
2024-09-06,54.31,55.2,54.31,54.81,59562,53.3816536299204,54.2564404413848,53.3816536299204,53.873106894788,60597.8271566111,0.0,1.0
2024-09-09,54.75,55.0,54.48,54.4801,50509,53.8141325030039,54.0598591354377,53.5487477399754,53.5488460306284,51387.3888024793,0.0,1.0
2024-09-10,54.92,54.93,54.49,54.8,196563,53.9812266130589,53.9910556783562,53.5585768052727,53.8632778294907,199981.375699019,0.0,1.0
2024-09-11,54.73,54.73,53.71,54.69,72760,53.7944743724092,53.7944743724092,52.7919097120793,53.7551581112198,74025.3501211347,0.0,1.0
2024-09-12,55.14,55.14,54.49,54.78,37638,54.1974660496006,54.1974660496006,53.5585768052727,53.843619698896,38292.5526093908,0.0,1.0
2024-09-13,55.73,55.854,55.31,55.31,49572,54.7773809021444,54.8992613118316,54.3645601596556,54.3645601596556,50434.093680661,0.0,1.0
2024-09-16,56.2,56.25,55.87,55.91,123934,55.23934697112,55.2884922976067,54.9149878163074,54.9543040774968,126089.303764606,0.0,1.0
2024-09-17,56.1,56.4,55.94,56.24,35780,55.1410563181465,55.435928277067,54.9837912733888,55.2786632323094,36402.2406175673,0.0,1.0
2024-09-18,55.9104,56.4699,55.865,56.15,52067,54.9546972401087,55.5046334434955,54.9100732836587,55.1902016446332,52972.4835728026,0.0,1.0
2024-09-19,56.65,56.82,56.3679,56.77,78674,55.6816549095008,55.8487490195558,55.4043769774625,55.7996036930691,80042.1989476382,0.0,1.0
2024-09-20,56.39,56.49,56.235,56.44,105572,55.4260992117697,55.5243898647432,55.2737486996607,55.4752445382564,107407.975027329,0.0,1.0
2024-09-23,56.71,56.71,56.45,56.5,51338,55.740629301285,55.740629301285,55.4850736035538,55.5342189300406,52230.8057245576,0.0,1.0
2024-09-24,56.8,56.86,56.6309,56.75,115795,55.8290908889611,55.8880652807452,55.6628813947829,55.7799455624744,117808.760545311,0.0,1.0
2024-09-25,56.13,56.68,56.08,56.68,44223,55.3173101439811,55.8593468548165,55.2680340793597,55.8593468548165,44872.6986821879,0.14931901,1.0
2024-09-26,56.54,56.6736,56.375,56.48,66199,55.7213738738766,55.853039518545,55.558762860626,55.6622425963309,67171.5573358242,0.0,1.0
2024-09-27,56.55,57.0,56.55,56.68,94716,55.7312290868009,56.1747136683934,55.7312290868009,55.8593468548165,96107.5125699773,0.0,1.0
2024-09-30,56.73,56.75,56.23,56.6,146657,55.9086229194379,55.9283333452865,55.4158622732239,55.7805051514223,148811.599634435,0.0,1.0
2024-10-01,56.48,56.69,56.2034,56.64,91042,55.6622425963309,55.8692020677408,55.3896474068453,55.8199260031194,92379.5362916073,0.0,1.0
2024-10-02,56.48,56.63,56.241,56.42,79335,55.6622425963309,55.8100707901951,55.4267030074406,55.6031113187852,80500.5438335566,0.0,1.0
2024-10-03,56.13,56.4,56.06,56.27,57301,55.3173101439811,55.5834008929367,55.2483236535112,55.455283124921,58142.8330775399,0.0,1.0
2024-10-04,56.56,56.67,56.25,56.67,59266,55.7410842997251,55.8494916418922,55.4355726990725,55.8494916418922,60136.7017185299,0.0,1.0
2024-10-07,56.2,56.41,56.06,56.41,88578,55.3862966344511,55.5932561058609,55.2483236535112,55.5932561058609,89879.3366318621,0.0,1.0
2024-10-08,56.39,56.46,56.1201,56.22,65240,55.5735456800124,55.6425321704823,55.3075534831861,55.4060070602996,66198.4682637075,0.0,1.0
2024-10-09,56.8,56.8302,56.42,56.42,40957,55.9776094099078,56.0073721529392,55.6031113187852,55.6031113187852,41558.7165033211,0.0,1.0
2024-10-10,56.51,56.66,56.38,56.59,56464,55.6918082351037,55.8396364289679,55.5636904670881,55.770649938498,57293.5363587061,0.0,1.0
2024-10-11,56.99,57.0745,56.58,56.58,38317,56.1648584554692,56.2481350046793,55.7607947255737,55.7607947255737,38879.9311535941,0.0,1.0
2024-10-14,57.5,57.53,56.94,57.1,44468,56.6674743146074,56.6970399533803,56.1155823908478,56.2732657976362,45121.2980801739,0.0,1.0
2024-10-15,57.09,57.745,57.055,57.41,47689,56.263410584712,56.9089270312523,56.228917339477,56.5787773982889,48389.6191451249,0.0,1.0
2024-10-16,57.39,57.509,57.2,57.2,73638,56.5590669724403,56.6763440062393,56.371817926879,56.371817926879,74719.8468118163,0.0,1.0
2024-10-17,57.29,57.43,57.19,57.43,73817,56.4605148431976,56.5984878241375,56.3619627139548,56.5984878241375,74901.4765760591,0.0,1.0
2024-10-18,57.44,57.487,57.2063,57.35,850507,56.6083430370617,56.6546625378059,56.3780267110213,56.5196461207432,863002.155848576,0.0,1.0
2024-10-21,56.88,57.3675,56.8219,57.27,53970,56.0564511133021,56.5368927433607,55.999192326212,56.440804417349,54762.8959563503,0.0,1.0
2024-10-22,56.31,56.49,56.23,56.49,43009,55.4947039766182,55.6720978092552,55.4158622732239,55.6720978092552,43640.8632978816,0.0,1.0
2024-10-23,56.185,56.43,55.91,56.27,62517,55.3715138150647,55.6129665317095,55.100495459647,55.455283124921,63435.4635260913,0.0,1.0
2024-10-24,56.06,56.318,55.991,56.27,50469,55.2483236535112,55.5025881469576,55.1803226843336,55.455283124921,51210.461293701,0.0,1.0
2024-10-25,55.78,56.38,55.7306,56.34,33053,54.9723776916313,55.5636904670881,54.9236929397854,55.524269615391,33538.5955168658,0.0,1.0
2024-10-28,56.02,56.22,55.91,55.91,66456,55.208902801814,55.4060070602996,55.100495459647,55.100495459647,67432.3330308545,0.0,1.0
2024-10-29,55.837,55.99,55.6,55.73,388802,55.0285524052997,55.1793371630412,54.7949838589943,54.9231016270099,394514.053615359,0.0,1.0
2024-10-30,55.72,56.01,55.53,55.53,57410,54.9132464140857,55.1990475888898,54.7259973685244,54.7259973685244,58253.4344423581,0.0,1.0
2024-10-31,55.465,55.95,55.465,55.78,61307,54.6619384845165,55.1399163113441,54.6619384845165,54.9723776916313,62207.6869074666,0.0,1.0
2024-11-01,55.645,55.8975,55.615,55.68,56629,54.8393323171536,55.0881764434916,54.8097666783807,54.8738255623885,57460.9604430639,0.0,1.0
2024-11-04,55.65,55.9399,55.561,55.7,63071,54.8442599236157,55.1299625462906,54.7565485285896,54.8935359882371,63997.6025729659,0.0,1.0
2024-11-05,56.37,56.37,55.71,55.71,56952,55.5538352541638,55.5538352541638,54.9033912011614,54.9033912011614,57788.7057718374,0.0,1.0
2024-11-06,57.58,57.705,57.0997,57.5,82383,56.7463160180017,56.8695061795552,56.2729701412485,56.6674743146074,83593.3232827868,0.0,1.0
2024-11-07,57.88,58.02,57.83,57.94,55106,57.04197240573,57.17994538667,56.9926963411086,57.1011036832757,55915.5854098692,0.0,1.0
2024-11-08,58.0212,58.1592,57.7,57.86,45730,57.1811280122209,57.3171299505759,56.864578573093,57.0222619798815,46401.838652657,0.0,1.0
2024-11-11,58.305,58.493,58.235,58.37,69166,57.4608189550119,57.6460969579884,57.391832464542,57.5248778390197,70182.1467800061,0.0,1.0
2024-11-12,57.855,58.4,57.84,58.28,86288,57.0173343734193,57.5544434777926,57.0025515540329,57.4361809227012,87555.6932792581,0.0,1.0
2024-11-13,57.74,57.9296,57.72,57.85,49111,56.9039994247901,57.0908542618345,56.8842889989416,57.0124067669572,49832.5103448642,0.0,1.0
2024-11-14,57.24,57.875,57.1823,57.84,64755,56.4112387785762,57.0370447992679,56.3543742000031,57.0025515540329,65706.3429248372,0.0,1.0
2024-11-15,56.53,57.0301,56.51,56.92,114599,55.7115186609523,56.2043778592955,55.6918082351037,56.0958719649992,116282.622080819,0.0,1.0
2024-11-18,56.69,56.81,56.54,56.54,62332,55.8692020677408,55.9874646228321,55.7213738738766,55.7213738738766,63247.7456133264,0.0,1.0
2024-11-19,56.39,56.57,56.15,56.23,81321,55.5735456800124,55.7509395126494,55.3370205698297,55.4158622732239,82515.720994374,0.0,1.0
2024-11-20,56.84,56.89,56.34,56.49,642274,56.017030261605,56.0663063262264,55.524269615391,55.6720978092552,651709.917314599,0.0,1.0
2024-11-21,57.79,57.79,56.8704,57.1,478091,56.9532754894115,56.9532754894115,56.0469901088948,56.2732657976362,485114.835847091,0.0,1.0
2024-11-22,58.17,58.205,57.85,57.85,173052,57.3277735805341,57.3622668257691,57.0124067669572,57.0124067669572,175594.379674603,0.0,1.0
2024-11-25,58.78,59.01,58.51,58.51,111730,57.9289415689152,58.1556114661736,57.6628508199597,57.6628508199597,113371.472395831,0.0,1.0
2024-11-26,58.65,58.76,58.27,58.76,76446,57.8008238008996,57.9092311430666,57.4263257097769,57.9092311430666,77569.1003201622,0.0,1.0
2024-11-27,58.645,58.98,58.6314,58.82,66931,57.7958961944374,58.1260458274008,57.7824931048604,57.9683624206123,67914.3114555213,0.0,1.0
2024-11-29,58.88,58.99,58.81,58.81,21711,58.027493698158,58.1359010403251,57.958507207688,57.958507207688,22029.9654272433,0.0,1.0
2024-12-02,58.81,58.9,58.51,58.82,67879,57.958507207688,58.0472041240066,57.6628508199597,57.9683624206123,68876.2389220142,0.0,1.0
2024-12-03,58.655,58.78,58.5602,58.78,73326,57.8057514073617,57.9289415689152,57.7123239888395,57.9289415689152,74403.2630886667,0.0,1.0
2024-12-04,58.71,58.8,58.5256,58.8,60339,57.8599550784452,57.9486519947638,57.6782249521215,57.9486519947638,61225.4656125667,0.0,1.0
2024-12-05,58.27,58.66,58.24,58.66,53669,57.4263257097769,57.8106790138238,57.3967600710041,57.8106790138238,54457.4738388247,0.0,1.0
2024-12-06,58.16,58.5,58.08,58.5,64163,57.3179183676099,57.6529956070354,57.2390766642156,57.6529956070354,65105.6456039893,0.0,1.0
2024-12-09,57.7774,58.37,57.7774,58.26,68402,56.9408579211269,57.5248778390197,56.9408579211269,57.4164704968527,69406.9225348578,0.0,1.0
2024-12-10,57.415,57.725,57.2903,57.69,72747,56.583705004751,56.8892166054037,56.4608104995853,56.8547233601687,73815.7567562835,0.0,1.0
2024-12-11,57.36,57.64,57.36,57.57,55753,56.5295013336675,56.8054472955473,56.5295013336675,56.7364608050774,56572.0907588364,0.0,1.0
2024-12-12,57.14,57.3212,57.105,57.32,82350,56.3126866493334,56.4912631075213,56.2781934040984,56.4900804819704,83559.8384659152,0.0,1.0
2024-12-13,56.83,57.09,56.79,57.09,203819,56.0071750486807,56.263410584712,55.9677541969836,56.263410584712,206813.390604546,0.0,1.0
2024-12-16,56.55,57.04,56.49,56.83,131784,55.7312290868009,56.2141345200906,55.6720978092552,56.0071750486807,133720.094139553,0.0,1.0
2024-12-17,56.16,56.47,56.03,56.29,160809,55.346875782754,55.6523873834066,55.2187580147383,55.4749935507696,163171.512615244,0.0,1.0
2024-12-18,54.93,56.4406,54.93,56.27,71478,54.1346845930676,55.6234130574093,54.1346845930676,55.455283124921,72528.1133438578,0.0,1.0
2024-12-19,54.74,55.42,54.715,55.18,275091,53.9474355475063,54.6175900263573,53.9227975151956,54.3810649161746,279132.477515812,0.0,1.0
2024-12-20,55.44,55.725,54.6335,54.67,91511,54.6373004522058,54.9181740205478,53.8424775298627,53.8784490570363,92855.426567752,0.0,1.0
2024-12-23,55.56,55.58,55.06,55.4,103816,54.7555630072972,54.7752734331457,54.2628023610832,54.5978796005087,105341.204495173,0.0,1.0
2024-12-24,55.89,55.91,55.46,55.62,23193,55.0807850337984,55.100495459647,54.6570108780544,54.8146942848429,23533.7381122037,0.0,1.0
2024-12-26,56.04,56.1036,55.69,55.69,64614,55.2286132276626,55.291292381861,54.8836807753128,54.8836807753128,65563.2714345677,0.0,1.0
2024-12-27,55.405,55.7602,55.14,55.51,141138,54.8321380117188,55.183665408556,54.5698779887407,54.936052360446,142612.547559768,0.2327,1.0
2024-12-30,54.87,55.1,54.49,55.1,115918,54.3026696634422,54.5302915701779,53.9265986870961,54.5302915701779,117129.060125786,0.0,1.0
2024-12-31,54.9238,55.185,54.7657,55.07,104058,54.355913396409,54.6144127096238,54.1994480770398,54.5006017562559,105145.152077926,0.0,1.0
2025-01-02,54.76,55.465,54.6618,55.34,91091,54.1938070123946,54.891517639563,54.0966223548231,54.7678100815544,92042.6785824286,0.0,1.0
2025-01-03,55.2508,55.35,54.79,55.05,155093,54.6795323681595,54.7777066861951,54.2234968263167,54.4808085469745,156713.3432434,0.0,1.0
2025-01-06,55.21,55.8399,55.195,55.51,78371,54.6391542212255,55.2625413475423,54.6243093142644,54.936052360446,79189.785633965,0.0,1.0
2025-01-07,55.11,55.69,54.98,55.41,47982,54.5401881748186,55.1141912439784,54.4115323144897,54.8370863140392,48483.2947683315,0.0,1.0
2025-01-08,55.3,55.3,54.7564,55.0,96514,54.7282236629916,54.7282236629916,54.190244234724,54.4313255237711,97522.3356940259,0.0,1.0
2025-01-10,54.51,55.08,54.48,54.94,204428,53.9463918963775,54.5104983608966,53.9167020824554,54.3719458959269,206563.773558844,0.0,1.0
2025-01-13,55.04,55.08,54.38,54.38,61146,54.4709119423338,54.5104983608966,53.8177360360486,53.8177360360486,61784.8264329207,0.0,1.0
2025-01-14,55.5,55.5499,55.04,55.22,103076,54.9261557558054,54.9755398129624,54.4709119423338,54.6490508258662,104152.892575144,0.0,1.0
2025-01-15,55.985,56.28,55.8101,56.28,72528,55.4061410808786,55.6980909177788,55.233049465713,55.6980909177788,73285.7405476543,0.0,1.0
2025-01-16,56.35,56.36,55.84,56.01,71795,55.7673671502636,55.7772637549043,55.2626403135887,55.4308825924803,72545.0824870235,0.0,1.0
2025-01-17,56.62,56.7,56.4802,56.62,55085,56.0345754755621,56.1137483126876,55.8962209426854,56.0345754755621,55660.5037787825,0.0,1.0
2025-01-21,57.08,57.155,56.69,56.76,241781,56.4898192890337,56.5640438238388,56.1038517080469,56.1731279405317,244307.02122425,0.0,1.0
2025-01-22,57.09,57.18,56.942,57.18,120062,56.4997158936744,56.5887853354405,56.3532461449922,56.5887853354405,121316.354809625,0.0,1.0
2025-01-23,57.16,57.16,56.585,56.92,118130,56.5689921261592,56.5689921261592,55.9999373593197,56.3314736147827,119364.170125943,0.0,1.0
2025-01-24,56.96,57.2,56.89,57.2,61718,56.3710600333455,56.6085785447219,56.3017838008607,56.6085785447219,62362.8024365779,0.0,1.0
2025-01-27,57.28,57.28,56.62,56.62,103384,56.6877513818474,56.6877513818474,56.0345754755621,56.0345754755621,104464.110423267,0.0,1.0
2025-01-28,56.78,57.19,56.6646,57.16,155668,56.1929211498131,56.5986819400812,56.0787143322596,56.5689921261592,157294.350589734,0.0,1.0
2025-01-29,56.78,57.07,56.65,56.97,112972,56.1929211498131,56.479922684393,56.0642652894842,56.3809566379861,114152.281617439,0.0,1.0
2025-01-30,57.23,57.37,56.8569,56.93,131308,56.638268358644,56.7768208236136,56.2690260395,56.3413702194234,132679.848056356,0.0,1.0
2025-01-31,56.83,57.6,56.83,57.37,110438,56.2424041730165,57.0044427303493,56.2424041730165,56.7768208236136,111591.807503335,0.0,1.0
2025-02-03,56.58,56.85,55.936,56.11,78645,55.9949890569994,56.2621973822979,55.3576477181392,55.5298486388872,79466.6482650876,0.0,1.0
2025-02-04,56.68,56.8594,56.43,56.43,58956,56.0939551034063,56.2715001906602,55.8465399873891,55.8465399873891,59571.9462790578,0.0,1.0
2025-02-05,57.08,57.1,56.54,56.78,145287,56.4898192890337,56.5096124983151,55.9554026384367,56.1929211498131,146804.894481401,0.0,1.0
2025-02-06,56.77,57.23,56.5416,57.23,166469,56.1830245451724,56.638268358644,55.9569860951792,56.638268358644,168208.194672781,0.0,1.0
2025-02-07,56.33,56.95,56.3,56.95,164423,55.7475739409823,56.3611634287048,55.7178841270602,56.3611634287048,166140.818967391,0.0,1.0
2025-02-10,56.6808,56.78,56.49,56.68,291968,56.0947468317775,56.1929211498131,55.9059196152332,56.0939551034063,295018.352859827,0.0,1.0
2025-02-11,56.73,56.7999,56.4139,56.43,131978,56.1434381266097,56.2126153930481,55.8306064539176,55.8465399873891,133356.84792078,0.0,1.0
2025-02-12,56.3,56.45,56.08,56.22,172625,55.7178841270602,55.8663331966705,55.5001588249651,55.6387112899347,174428.509845009,0.0,1.0
2025-02-13,57.01,57.01,56.54,56.65,111904,56.4205430565489,56.4205430565489,55.9554026384367,56.0642652894842,113073.123624596,0.0,1.0
2025-02-14,56.85,57.26,56.82,57.16,64171,56.2621973822979,56.667958172566,56.2325075683759,56.5689921261592,64841.4302984161,0.0,1.0
2025-02-18,56.99,56.99,56.67,56.98,113475,56.4007498472675,56.4007498472675,56.0840584987656,56.3908532426268,114660.536739536,0.0,1.0
2025-02-19,57.1,57.13,56.68,56.78,113343,56.5096124983151,56.5393023122371,56.0939551034063,56.1929211498131,114527.157661769,0.0,1.0
2025-02-20,57.02,57.085,56.77,57.04,95688,56.4304396611896,56.494767591354,56.1830245451724,56.4502328704709,96687.7060104228,0.0,1.0
2025-02-21,55.94,56.519,55.85,56.47,56067,55.3616063599955,55.9346197686912,55.2725369182293,55.8861264059519,56652.7632815649,0.0,1.0
2025-02-24,55.87,56.1582,55.73,56.1,461155,55.2923301275107,55.5775502732553,55.1537776625411,55.5199520342465,465972.943997539,0.0,1.0
2025-02-25,56.26,56.42,55.9823,56.05,1668162,55.6782977084975,55.8366433827484,55.4034689976256,55.4704690110431,1685590.22065211,0.0,1.0
2025-02-26,55.9,56.395,55.8219,56.33,64624,55.3220199414328,55.8119018711467,55.244727459189,55.7475739409823,65299.1630425713,0.0,1.0
2025-02-27,55.25,56.03,55.25,55.84,124043,54.6787406397882,55.4506758017617,54.6787406397882,55.2626403135887,125338.946541373,0.0,1.0
2025-02-28,55.65,55.7,54.88,55.21,76104,55.0746048254156,55.1240878486191,54.3125662680828,54.6391542212255,76899.1010180715,0.0,1.0
2025-03-03,55.14,56.04,54.9592,55.82,81760,54.5698779887407,55.4605724064024,54.3909473768371,55.2428471043073,82614.1924108787,0.0,1.0
2025-03-04,54.61,55.3,54.5103,54.96,130703,54.0453579427843,54.7282236629916,53.9466887945167,54.3917391052083,132068.527283257,0.0,1.0
2025-03-05,55.28,55.3899,54.5,54.61,359957,54.7084304537103,54.8171941387114,53.9364952917368,54.0453579427843,363717.6719379,0.0,1.0
2025-03-06,55.0355,55.2986,54.6944,54.86,69652,54.4664584702455,54.7268381383419,54.1288852859517,54.2927730588015,70379.6933684262,0.0,1.0
2025-03-07,55.73,55.8399,54.88,54.88,102001,55.1537776625411,55.2625413475423,54.3125662680828,54.3125662680828,103066.661449389,0.0,1.0
2025-03-10,55.2,56.05,54.91,55.2,99008,54.6292576165848,55.4704690110431,54.3422560820049,54.6292576165848,100042.391905776,0.0,1.0
2025-03-11,54.28,55.12,54.0816,55.12,61604,53.7187699896417,54.5500847794593,53.5224213535705,54.5500847794593,62247.6114148701,0.0,1.0
2025-03-12,53.93,54.47,53.75,54.47,114302,53.3723888272177,53.9068054778147,53.1942499436854,53.9068054778147,115496.176870698,0.0,1.0
2025-03-13,53.28,53.995,53.0926,53.75,105332,52.7291095255731,53.4367167573822,52.5436471546067,53.1942499436854,106432.46226789,0.0,1.0
2025-03-14,54.175,54.18,53.5604,53.58,118176,53.6148556409145,53.6198039432348,53.006610319698,53.0260076647937,119410.65071365,0.0,1.0
2025-03-17,54.94,55.12,54.02,54.02,73394,54.3719458959269,54.5500847794593,53.4614582689839,53.4614582689839,74160.7881336111,0.0,1.0
2025-03-18,54.79,54.8751,54.5246,54.75,104320,54.2234968263167,54.3077169318089,53.9608409391529,54.1839104077539,105409.889338342,0.0,1.0
2025-03-19,55.0,55.25,54.6206,54.75,144134,54.4313255237711,54.6787406397882,54.0558483437035,54.1839104077539,145639.848446057,0.0,1.0
2025-03-20,54.76,55.16,54.68,54.76,87871,54.1938070123946,54.589671198022,54.1146341752691,54.1938070123946,88789.037442959,0.0,1.0
2025-03-21,54.43,54.51,54.09,54.28,78097,53.867219059252,53.9463918963775,53.5307345014687,53.7187699896417,78912.9230028424,0.0,1.0
2025-03-24,55.22,55.26,54.85,54.85,73259,54.6490508258662,54.6886372444289,54.2828764541608,54.2828764541608,74024.3777131674,0.0,1.0
2025-03-25,54.99,55.263,54.75,55.22,60916,54.4214289191304,54.6916062258211,54.1839104077539,54.6490508258662,61552.4234943871,0.0,1.0
2025-03-26,54.74,55.0328,54.5572,54.83,68078,54.3813921753667,54.6722740100205,54.1997897184858,54.4708025753627,68526.9275193003,0.20954497,1.0
2025-03-27,54.58,54.92,54.43,54.66,85104,54.2224403531515,54.5602129753588,54.0734230198248,54.3019162642591,85665.2022621484,0.0,1.0
2025-03-28,53.82,54.53,53.7849,54.53,79008,53.4674191976294,54.1727679087093,53.432549141631,54.1727679087093,79529.0033409455,0.0,1.0
2025-03-31,54.24,54.45,53.348,53.45,73012,53.8846677309443,54.0932919976017,52.9985113220947,53.0998431087568,73493.4638508645,0.0,1.0
2025-04-01,54.14,54.3729,53.742,54.16,77762,53.7853228420598,54.0166970882717,53.3899301842995,53.8051918198367,78274.7868291641,0.0,1.0
2025-04-02,54.645,54.69,53.74,53.74,81300,54.2870145309264,54.3317197309244,53.3879432865218,53.3879432865218,81836.1175022639,0.0,1.0
2025-04-03,52.29,53.5481,52.27,53.3,101686,51.9474423976968,53.1973004447525,51.9275734199199,52.9508257754301,102356.549130814,0.0,1.0
2025-04-04,49.81,51.2767,49.738,50.99,202656,49.4836891533616,50.9407806386303,49.4121608333648,50.6559588421985,203992.376734794,0.0,1.0
2025-04-07,49.325,50.84,47.67,48.41,343277,49.0018664422719,50.5069415088718,47.3577085312336,48.0928607089788,345540.675372996,0.0,1.0
2025-04-08,48.53,50.83,47.88,50.83,876357,48.2120745756402,50.4970070199833,47.5663327978911,50.4970070199833,882135.970798665,0.0,1.0
2025-04-09,52.08,52.22,47.8153,47.98,243910,51.7388181310394,51.8779009754777,47.5020566547828,47.6656776867755,245518.418449904,0.0,1.0
2025-04-10,50.445,51.26,49.2403,51.1,238341,50.1145291977781,50.9241900421866,48.9177213213867,50.7652382199715,239912.694730714,0.0,1.0
2025-04-11,51.28,51.4271,49.87,50.4,166398,50.9440590199635,51.0901953515126,49.5432960866923,50.0698239977801,167495.280198545,0.0,1.0
2025-04-14,51.65,52.0,51.3155,51.89,83727,51.3116351088361,51.6593422199318,50.9793264555175,51.5500628421589,84279.1218955971,0.0,1.0
2025-04-15,51.47,51.9757,51.415,51.62,87250,51.132814308844,51.6352014119329,51.0781746199576,51.2818316421708,87825.3536540286,0.0,1.0
2025-04-16,50.77,51.5608,50.39,51.17,86594,50.4374000866527,51.2230194679512,50.0598895088916,50.8347796421906,87165.0277858675,0.0,1.0
2025-04-17,50.75,50.995,50.4701,50.545,275282,50.4175311088758,50.6609260866427,50.1394647648881,50.2138740866626,277097.295181527,0.0,1.0
2025-04-21,49.67,50.32,49.1942,50.32,119832,49.3446063089233,49.9903480866725,48.871923327611,49.9903480866725,120622.20950223,0.0,1.0
2025-04-22,50.73,50.78,50.02,50.08,160169,50.3976621310989,50.4473345755411,49.692313420019,49.7519203533497,161225.204233949,0.0,1.0
2025-04-23,51.24,52.2686,51.0407,51.61,112440,50.9043210644097,51.9261825914755,50.706326700863,51.2718971532823,113181.464353685,0.0,1.0
2025-04-24,52.25,52.25,51.35,51.35,80711,51.907704442143,51.907704442143,51.0136004421827,51.0136004421827,81243.2334529548,0.0,1.0
2025-04-25,52.04,52.09,51.54,51.99,90601,51.6990801754856,51.7487526199278,51.2023557310632,51.6494077310434,91198.45119093,0.0,1.0
2025-04-28,52.23,52.4556,51.783,52.07,78806,51.8878354643661,52.1119575336895,51.4437638110525,51.728883642151,79325.6712900788,0.0,1.0
2025-04-29,52.4,52.49,51.9342,51.98,62729,52.0567217754697,52.1461321754658,51.5939732830458,51.6394732421549,63142.6545485795,0.0,1.0
2025-04-30,52.57,52.6942,51.55,51.9,111964,52.2256080865734,52.3489944385679,51.2122902199516,51.5599973310473,112702.325461543,0.0,1.0
2025-05-01,52.38,52.89,52.34,52.54,61600,52.0368527976929,52.5435117310037,51.9971148421391,52.195804619908,62006.2095712109,0.0,1.0
2025-05-02,53.24,53.34,52.9258,52.95,62473,52.8912188420994,52.9905637309839,52.5790772012244,52.6031186643344,62884.9664049069,0.0,1.0
2025-05-05,53.03,53.36,52.9465,52.98,127114,52.682594575442,53.0104327087608,52.5996415932235,52.6329221309998,127952.229276541,0.0,1.0
2025-05-06,52.5,52.935,52.435,52.65,93028,52.1560666643542,52.5882169310017,52.0914924865793,52.305083997681,93641.4555842633,0.0,1.0
2025-05-07,52.67,52.8,52.29,52.57,73994,52.3249529754579,52.4541013310077,51.9474423976968,52.2256080865734,74481.9394644835,0.0,1.0
2025-05-08,53.05,53.5964,52.9088,52.9088,76845,52.7024635532189,53.2452840260837,52.562188570114,52.562188570114,77351.7398457745,0.0,1.0
2025-05-09,52.81,53.21,52.78,53.21,56500,52.4640358198961,52.8614153754341,52.4342323532308,52.8614153754341,56872.5785839841,0.0,1.0
2025-05-12,54.49,54.5799,54.0256,54.18,97395,54.1330299531555,54.2223410082626,53.6716722891759,53.8250607976136,98037.2529413651,0.0,1.0
2025-05-13,54.2,54.4899,54.2,54.37,66151,53.8449297753905,54.1329306082666,53.8449297753905,54.0138160864941,66587.2202815775,0.0,1.0
2025-05-14,53.72,54.28,53.69,54.28,154793,53.3680743087449,53.9244056864981,53.3382708420796,53.9244056864981,155813.753216826,0.0,1.0
2025-05-15,54.19,54.29,53.4292,53.51,60769,53.834995286502,53.9343401753865,53.0791793718689,53.1594500420875,61169.7296985864,0.0,1.0
2025-05-16,54.76,54.76,54.0,54.25,62560,54.4012611531436,54.4012611531436,53.6462399976215,53.8946022198327,62972.5401099831,0.0,1.0
2025-05-19,54.78,54.84,54.3,54.3,108545,54.4211301309205,54.4807370642512,53.9442746642749,53.9442746642749,109260.779511479,0.0,1.0
2025-05-20,54.68,54.88,54.52,54.73,150630,54.321785242036,54.520475019805,54.1628334198208,54.3714576864782,151623.301099213,0.0,1.0
2025-05-21,53.64,54.36,53.5984,54.3,159744,53.2885983976374,54.0038815976056,53.2472709238614,53.9442746642749,160797.401651681,0.0,1.0
2025-05-22,53.37,53.69,53.15,53.46,153347,53.0203671976492,53.3382708420796,52.8018084421034,53.1097775976453,154358.2178428,0.0,1.0
2025-05-23,53.12,53.22,52.77,52.77,50628,52.772004975438,52.8713498643225,52.4242978643423,52.4242978643423,50961.8567884947,0.0,1.0
2025-05-27,54.04,54.04,53.4211,53.69,44976,53.6859779531753,53.6859779531753,53.0711324358692,53.3382708420796,45272.5857414738,0.0,1.0
2025-05-28,53.4201,54.04,53.4,54.04,48854,53.0701389869804,53.6859779531753,53.0501706643146,53.6859779531753,49176.1584803886,0.0,1.0
2025-05-29,53.56,53.7225,53.21,53.7225,65178,53.2091224865298,53.3705579309671,52.8614153754341,53.3705579309671,65607.8040167595,0.0,1.0
2025-05-30,53.54,53.685,53.12,53.42,765667,53.1892535087529,53.3333035976354,52.772004975438,53.0700396420915,770716.046489617,0.0,1.0
2025-06-02,53.42,53.5,52.9402,53.48,167669,53.0700396420915,53.1495155531991,52.5933828652237,53.1296465754222,168774.661568107,0.0,1.0
2025-06-03,54.1,54.16,53.5114,53.56,107858,53.745584886506,53.8051918198367,53.1608408705319,53.2091224865298,108569.24921967,0.0,1.0
2025-06-04,54.08,54.37,54.06,54.17,121991,53.7257159087291,54.0138160864941,53.7058469309522,53.8151263087251,122795.446620156,0.0,1.0
2025-06-05,54.02,54.29,53.88,54.16,36112,53.6661089753984,53.9343401753865,53.5270261309601,53.8051918198367,36350.1337668112,0.0,1.0
2025-06-06,54.494,54.5278,54.335,54.5,65161,54.1370037487108,54.1705823211538,53.9790453753845,54.1429644420439,65590.6919134689,0.0,1.0
2025-06-09,54.59,54.81,54.39,54.67,80347,54.23237484204,54.4509335975858,54.033685064271,54.3118507531475,80876.8331236702,0.0,1.0
2025-06-10,54.97,55.0925,54.75,54.75,52286,54.609885419801,54.7315829086845,54.3913266642551,54.3913266642551,52630.790156499,0.0,1.0
2025-06-11,54.64,55.0,54.48,55.0,160955,54.2820472864822,54.6396888864663,54.123095464267,54.6396888864663,162016.387362569,0.0,1.0
2025-06-12,54.95,54.965,54.465,54.49,52659,54.5900164420241,54.6049181753568,54.1081937309344,54.1330299531555,53006.2498345844,0.0,1.0
2025-06-13,54.27,54.77,54.13,54.55,259344,53.9144711976096,54.411195642032,53.7753883531713,54.1926368864862,261054.195049288,0.0,1.0
2025-06-16,54.64,54.83,54.48,54.6608,77824,54.2820472864822,54.4708025753627,54.123095464267,54.3027110233702,78337.1956764598,0.0,1.0
2025-06-17,54.09,54.6655,54.06,54.42,54681,53.7356503976175,54.3073802331477,53.7058469309522,54.0634885309363,55041.5835318732,0.0,1.0
2025-06-18,54.0,54.4303,53.93,54.13,62003,53.6462399976215,54.0737210544914,53.5766985754024,53.7753883531713,62411.867078633,0.0,1.0
2025-06-20,54.12,54.416,53.96,54.36,36413,53.7654538642829,54.059514735381,53.6065020420677,54.0038815976056,36653.1186544887,0.0,1.0
2025-06-23,54.64,54.68,54.05,54.12,70429,54.2820472864822,54.321785242036,53.6959124420637,53.7654538642829,70893.4307449808,0.0,1.0
2025-06-24,55.12,55.2,54.82,54.8245,623511,54.7589027531277,54.8383786642353,54.4608680864743,54.4653386064741,627622.625583691,0.0,1.0
2025-06-25,54.62,54.88,54.56,54.88,141552,54.4470290553525,54.7062056857881,54.3872190637135,54.7062056857881,142001.691812052,0.18606971,1.0
2025-06-26,55.01,55.07,54.8,54.86,543894,54.8357940010059,54.8956039926448,54.6264590302694,54.6862690219084,545621.8786483,0.0,1.0
2025-06-27,55.24,55.415,54.94,55.04,133093,55.065065635622,55.239511444569,54.766015677427,54.8656989968254,133515.818698015,0.0,1.0
2025-06-30,55.35,55.4,55.1252,55.38,79721,55.1747172869601,55.2245589466592,54.9506291849527,55.2046222827796,79974.2629771998,0.0,1.0
2025-07-01,56.2,56.476,55.22,55.22,129640,56.0220255018457,56.297151463385,55.0451289717423,55.0451289717423,130051.848977863,0.0,1.0
2025-07-02,56.21,56.23,55.8781,56.2,40190,56.0319938337855,56.0519304976651,55.7011448967025,56.0220255018457,40317.6782661239,0.0,1.0
2025-07-03,56.29,56.418,56.2725,56.31,28920,56.1117404893041,56.2393351381339,56.0942959084094,56.1316771531838,29011.8749802514,0.0,1.0
2025-07-07,55.92,56.305,55.69,56.11,47042,55.7429122075304,56.1266929872139,55.5136405729143,55.9323105143872,47191.4461556357,0.0,1.0
2025-07-08,56.2,56.38,55.95,55.95,58462,56.0220255018457,56.2014554767626,55.7728172033499,55.7728172033499,58647.7259714887,0.0,1.0
2025-07-09,56.29,56.3722,55.9,56.28,82201,56.1117404893041,56.1936801778495,55.7229755436507,56.1017721573643,82462.1416062117,0.0,1.0
2025-07-10,56.5,56.737505,56.215,56.35,36363,56.3210754600406,56.5578283277775,56.0369779997554,56.1715504809431,36478.5203978866,0.0,1.0
2025-07-11,55.99,56.33,55.88,56.33,138978,55.8126905311092,56.1516138170634,55.7030388797711,56.1516138170634,139419.514557586,0.0,1.0
2025-07-14,55.93,56.0486,55.7101,55.91,55455,55.7528805394702,55.8711049562766,55.5336769201134,55.7329438755906,55631.1731338119,0.0,1.0
2025-07-15,55.0,56.1,55.0,56.1,66085,54.825825669066,55.9223421824474,54.825825669066,55.9223421824474,66294.9432251007,0.0,1.0
2025-07-16,55.41,55.42,54.858,55.27,89340,55.2345272785991,55.2444956105389,54.6842753555204,55.0949706314414,89623.8212564196,0.0,1.0
2025-07-17,55.665,55.76,55.33,55.33,76355,55.4887197430647,55.5834188964931,55.1547806230804,55.1547806230804,76597.5696444362,0.0,1.0
2025-07-18,55.49,55.8399,55.3502,55.83,49611,55.3142739341177,55.6630658686924,55.1749166535989,55.6531972200719,49768.6075257694,0.0,1.0
2025-07-21,55.35,55.7299,55.34,55.55,54741,55.1747172869601,55.5534142173542,55.1647489550203,55.3740839257567,54914.9048511044,0.0,1.0
2025-07-22,56.16,56.1801,55.3785,55.48,95538,55.9821521740863,56.0021885212854,55.2031270329886,55.3043056021779,95841.5114752163,0.0,1.0
2025-07-23,56.62,56.6302,56.28,56.28,78208,56.4406954433185,56.4508631418971,56.1017721573643,56.1017721573643,78456.4563781293,0.0,1.0
2025-07-24,56.33,56.7599,56.295,56.5828,46974,56.1516138170634,56.5801524071567,56.116724655274,56.4036132485024,47123.2301287112,0.0,1.0
2025-07-25,56.53,56.6,56.2432,56.47,54699,56.35098045586,56.4207587794389,56.0650886958257,56.2911704642211,54872.7714227099,0.0,1.0
2025-07-28,56.4,56.63,56.24,56.57,157291,56.2213921406423,56.4506637752583,56.061898829605,56.3908537836194,157790.692514478,0.0,1.0
2025-07-29,56.08,56.33,56.03,56.33,61107,55.9024055185677,56.1516138170634,55.8525638588685,56.1516138170634,61301.1287834793,0.0,1.0
2025-07-30,55.79,56.1967,55.49,56.16,97351,55.6133238923126,56.0187359523055,55.3142739341177,55.9821521740863,97660.271134248,0.0,1.0
2025-07-31,54.82,55.5381,54.72,55.39,47774,54.6463956941491,55.3622216107483,54.5467123747508,55.2145906147194,47925.7716219408,0.0,1.0
2025-08-01,54.44,54.64,54.1368,54.49,60920,54.2675990804355,54.4669657192321,53.9653592560199,54.3174407401347,61113.5347094369,0.0,1.0
2025-08-04,55.04,55.04,54.6243,54.65,48027,54.8656989968254,54.8656989968254,54.4513154380866,54.476934051172,48179.5753691747,0.0,1.0
2025-08-05,55.06,55.2122,54.8428,55.09,51766,54.885635660705,55.0373536728292,54.6691234909719,54.9155406565245,51930.4536731567,0.0,1.0
2025-08-06,54.98,55.1373,54.8019,55.12,20444,54.8058890051864,54.9626908665999,54.628353013338,54.945445652344,20508.9478594834,0.0,1.0
2025-08-07,54.9,55.25,54.6606,55.25,53729,54.7261423496677,55.0750339675618,54.4875004830282,55.0750339675618,53899.689862169,0.0,1.0
2025-08-08,55.15,55.2386,55.014,55.04,54724,54.9753506481635,55.0636700691504,54.8397813337818,54.8656989968254,54897.8508443733,0.0,1.0
2025-08-11,54.94,55.42,54.87,55.22,48568,54.766015677427,55.2444956105389,54.6962373538482,55.0451289717423,48722.2940539713,0.0,1.0
2025-08-12,55.81,55.81,55.081,55.19,65213,55.6332605561923,55.6332605561923,54.9065691577787,55.0152239759228,65420.1729974804,0.0,1.0
2025-08-13,56.6764,56.6764,55.93,55.93,83790,56.4969168354592,56.4969168354592,55.7528805394702,55.7528805394702,84056.189647139,0.0,1.0
2025-08-14,56.43,56.4569,56.12,56.34,63840,56.2512971364617,56.2781119493799,55.942278846327,56.1615821490033,64042.8111597251,0.0,1.0
2025-08-15,56.44,56.67,56.36,56.67,52800,56.2612654684016,56.4905371030177,56.1815188128829,56.4905371030177,52967.738553156,0.0,1.0
2025-08-18,56.42,56.56,56.41,56.49,68576,56.2413288045219,56.3808854516795,56.2313604725821,56.3111071281007,68793.8567996445,0.0,1.0
2025-08-19,56.78,57.045,56.44,56.44,73892,56.6001887543558,56.8643495507613,56.2612654684016,56.2612654684016,74126.7450221554,0.0,1.0
2025-08-20,56.72,56.96,56.58,56.9,42175,56.5403787627168,56.7796187292727,56.4008221155592,56.7198087376338,42308.9843461999,0.0,1.0
2025-08-21,56.76,56.8399,56.63,56.63,59123,56.5802520904761,56.6598990626754,56.4506637752583,56.4506637752583,59310.8258802698,0.0,1.0
2025-08-22,57.69,57.8389,57.03,57.03,55490,57.5073069608803,57.6557354234644,56.8493970528516,56.8493970528516,55666.2843241407,0.0,1.0
2025-08-25,57.27,57.62,57.26,57.62,91810,57.0886370194075,57.4375286373015,57.0786686874676,57.4375286373015,92101.6681167662,0.0,1.0
2025-08-26,57.255,57.355,57.1306,57.24,104694,57.0736845214977,57.173367840896,56.9496784721662,57.058732023588,105026.59886523,0.0,1.0
2025-08-27,57.39,57.4592,57.13,57.13,63120,57.2082570026854,57.2772378597091,56.9490803722499,56.9490803722499,63320.5238158184,0.0,1.0
2025-08-28,57.31,57.3108,57.0172,57.229,141922,57.1285103471668,57.129307813722,56.8366375879686,57.0477668584542,142372.867252671,0.0,1.0
2025-08-29,57.43,57.5599,57.1752,57.33,255007,57.2481303304448,57.3776189623432,56.9941372326179,57.1484470110465,255817.123205012,0.0,1.0
2025-09-02,57.23,57.23,56.91,57.0,57531,57.0487636916482,57.0487636916482,56.7297770695736,56.8194920570321,57713.7683087428,0.0,1.0
2025-09-03,57.06,57.26,56.84,57.18,67040,56.8793020486711,57.0786686874676,56.6599987459948,56.998922031949,67252.9771326435,0.0,1.0
2025-09-04,57.4401,57.465,56.7812,57.08,74857,57.258198345704,57.2830194922342,56.6013849541886,56.8992387125507,75094.8106983636,0.0,1.0
2025-09-05,57.704,57.9106,57.44,57.61,68790,57.5212626255961,57.727208363473,57.2580986623846,57.4275603053617,69008.5366490834,0.0,1.0
2025-09-08,57.64,57.71,57.1426,57.71,95720,57.4574653011812,57.52724362476,56.961640470494,57.52724362476,96024.089664926,0.0,1.0
2025-09-09,57.5,57.73,57.325,57.73,61670,57.3179086540236,57.5471802886397,57.1434628450765,57.5471802886397,61865.9173593396,0.0,1.0
2025-09-10,57.252,57.525,57.08,57.51,54097,57.0706940219158,57.3428294838731,56.8992387125507,57.3278769859634,54268.8589490546,0.0,1.0
2025-09-11,58.24,58.28,57.54,57.55,315247,58.055565217571,58.0954385453303,57.3577819817829,57.3677503137227,316248.497645204,0.0,1.0
2025-09-12,57.65,58.09,57.65,58.09,76514,57.467433633121,57.9060402384736,57.467433633121,57.9060402384736,76757.0747662156,0.0,1.0
2025-09-15,57.48,57.8,57.42,57.8,102507,57.2979719901439,57.6169586122185,57.2381619985049,57.6169586122185,102832.651058113,0.0,1.0
2025-09-16,57.42,57.54,57.3204,57.54,85512,57.2381619985049,57.3577819817829,57.1388774123842,57.3577819817829,85783.6602113159,0.0,1.0
2025-09-17,57.57,58.2,57.35,57.61,46669,57.3876869776024,58.0156918898117,57.1683836749261,57.4275603053617,46817.2611844174,0.0,1.0
2025-09-18,57.87,58.015,57.7552,57.79,67668,57.6867369357973,57.8312777489248,57.572300485128,57.6069902802787,67882.9722048288,0.0,1.0
2025-09-19,57.73,58.03,57.55,58.03,42152,57.5471802886397,57.8462302468346,57.3677503137227,57.8462302468346,42285.9112782695,0.0,1.0
2025-09-22,57.712,57.81,57.5,57.59,45977,57.529237291148,57.6269269441583,57.3179086540236,57.407623641482,46123.0627927737,0.0,1.0
2025-09-23,57.801,58.115,57.72,57.73,45112,57.6179554454125,57.9309610683231,57.5372119566998,57.5471802886397,45255.3148032192,0.0,1.0
2025-09-24,57.604,57.83,57.53,57.63,30335,57.604,57.83,57.53,57.63,30335,0.18300022,1.0
2025-09-25,57.034,57.44,56.94,57.44,95744,57.034,57.44,56.94,57.44,95744,0.0,1.0
2025-09-26,57.62,57.66,57.1901,57.23,92098,57.62,57.66,57.1901,57.23,92098,0.0,1.0
2025-09-29,57.63,57.82,57.5095,57.82,53508,57.63,57.82,57.5095,57.82,53508,0.0,1.0
2025-09-30,57.96,57.9899,57.5,57.52,94978,57.96,57.9899,57.5,57.52,94978,0.0,1.0
2025-10-01,58.17,58.245,57.86,57.86,65011,58.17,58.245,57.86,57.86,65011,0.0,1.0
2025-10-02,58.224,58.32,58.0001,58.13,60560,58.224,58.32,58.0001,58.13,60560,0.0,1.0
2025-10-03,58.42,58.7541,58.34,58.34,59668,58.42,58.7541,58.34,58.34,59668,0.0,1.0
2025-10-06,58.296,58.51,58.1401,58.51,69529,58.296,58.51,58.1401,58.51,69529,0.0,1.0
2025-10-07,58.02,58.38,57.92,58.24,59604,58.02,58.38,57.92,58.24,59604,0.0,1.0
2025-10-08,58.34,58.36,57.9,58.14,91151,58.34,58.36,57.9,58.14,91151,0.0,1.0
2025-10-09,57.83,58.34,57.7741,58.33,66859,57.83,58.34,57.7741,58.33,66859,0.0,1.0
2025-10-10,56.73,58.07,56.72,57.9,83716,56.73,58.07,56.72,57.9,83716,0.0,1.0
2025-10-13,57.04,57.21,56.875,57.0,67928,57.04,57.21,56.875,57.0,67928,0.0,1.0
2025-10-14,57.558,57.7423,56.62,56.62,56143,57.558,57.7423,56.62,56.62,56143,0.0,1.0
2025-10-15,57.29,57.92,57.1,57.77,62917,57.29,57.92,57.1,57.77,62917,0.0,1.0
2025-10-16,56.93,57.52,56.79,57.52,60630,56.93,57.52,56.79,57.52,60630,0.0,1.0
2025-10-17,57.36,57.43,56.86,56.86,60005,57.36,57.43,56.86,56.86,60005,0.0,1.0
2025-10-20,57.95,58.0456,57.63,57.63,106326,57.95,58.0456,57.63,57.63,106326,0.0,1.0
2025-10-21,58.4193,58.5,57.77,57.77,85930,58.4193,58.5,57.77,57.77,85930,0.0,1.0
2025-10-22,58.09,58.46,58.02,58.26,107174,58.09,58.46,58.02,58.26,107174,0.0,1.0
2025-10-23,58.2,58.28,57.8902,58.07,120348,58.2,58.28,57.8902,58.07,120348,0.0,1.0
2025-10-24,58.085,58.61,58.085,58.61,142374,58.085,58.61,58.085,58.61,142374,0.0,1.0
2025-10-27,58.55,58.58,58.2343,58.25,74014,58.55,58.58,58.2343,58.25,74014,0.0,1.0
2025-10-28,58.22,58.61,58.2,58.4,87478,58.22,58.61,58.2,58.4,87478,0.0,1.0
2025-10-29,57.04,57.74,56.91,57.74,375475,57.04,57.74,56.91,57.74,375475,0.0,1.0
2025-10-30,56.784,57.43,56.78,56.78,107106,56.784,57.43,56.78,56.78,107106,0.0,1.0
2025-10-31,56.99,57.105,56.575,56.65,61645,56.99,57.105,56.575,56.65,61645,0.0,1.0
2025-11-03,56.62,56.91,56.12,56.91,74362,56.62,56.91,56.12,56.91,74362,0.0,1.0
2025-11-04,56.43,56.506,56.22,56.28,215262,56.43,56.506,56.22,56.28,215262,0.0,1.0
2025-11-05,56.683,56.8716,56.31,56.43,134700,56.683,56.8716,56.31,56.43,134700,0.0,1.0
2025-11-06,56.267,56.58,56.08,56.58,173199,56.267,56.58,56.08,56.58,173199,0.0,1.0
2025-11-07,56.757,56.76,56.23,56.23,63849,56.757,56.76,56.23,56.23,63849,0.0,1.0
2025-11-10,56.77,56.89,56.29,56.89,38122,56.77,56.89,56.29,56.89,38122,0.0,1.0
2025-11-11,57.43,57.49,56.86,56.86,50077,57.43,57.49,56.86,56.86,50077,0.0,1.0
2025-11-12,57.6561,57.82,57.643,57.74,126440,57.6561,57.82,57.643,57.74,126440,0.0,1.0
2025-11-13,57.37,58.024,57.37,57.62,81128,57.37,58.024,57.37,57.62,81128,0.0,1.0
2025-11-14,57.18,57.5399,57.02,57.14,94050,57.18,57.5399,57.02,57.14,94050,0.0,1.0
2025-11-17,56.78,57.41,56.65,57.19,77914,56.78,57.41,56.65,57.19,77914,0.0,1.0
2025-11-18,56.89,57.0751,56.55,56.61,128488,56.89,57.0751,56.55,56.61,128488,0.0,1.0
2025-11-19,56.65,56.905,56.5198,56.8384,65328,56.65,56.905,56.5198,56.8384,65328,0.0,1.0
2025-11-20,56.2071,57.105,56.1531,56.94,60833,56.2071,57.105,56.1531,56.94,60833,0.0,1.0
2025-11-21,57.4597,57.7489,56.44,56.44,187303,57.4597,57.7489,56.44,56.44,187303,0.0,1.0
2025-11-24,57.3503,57.59,57.25,57.55,58498,57.3503,57.59,57.25,57.55,58498,0.0,1.0
2025-11-25,58.3425,58.41,57.82,57.8388,227285,58.3425,58.41,57.82,57.8388,227285,0.0,1.0
2025-11-26,58.5489,58.7,58.33,58.33,106715,58.5489,58.7,58.33,58.33,106715,0.0,1.0