date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-10-17,30.7,30.75,30.58,30.67,7177,28.8774790942483,28.9245108191575,28.7646029544663,28.8492600593028,7629.9561772996,0.0,1.0
2018-10-18,29.85,30.45,29.7,30.45,19569,28.077939770792,28.6423204697023,27.9368445960644,28.6423204697023,20804.0424179428,0.0,1.0
2018-10-19,29.5,30.0,29.5,30.0,8888,27.7487176964276,28.2190349455196,27.7487176964276,28.2190349455196,9448.94113192681,0.0,1.0
2018-10-22,29.62,29.74,29.52,29.73,9899,27.8615938362096,27.9744699759917,27.7675303863912,27.9650636310099,10523.7475545616,0.0,1.0
2018-10-23,29.2,29.24,28.61,28.85,6563,27.4665273469724,27.5041527268997,26.9115529930438,27.137305272608,6977.20529352336,0.0,1.0
2018-10-24,27.74,28.83,27.74,28.83,14728,26.0932009796237,27.1184925826443,26.0932009796237,27.1184925826443,15657.5163131209,0.0,1.0
2018-10-25,28.12,28.26,27.65,27.65,2207,26.4506420889337,26.5823309186794,26.0085438747872,26.0085438747872,2346.28860015329,0.0,1.0
2018-10-26,27.3,27.63,27.08,27.23,4102,25.6793218004228,25.9897311848235,25.4723822108223,25.6134773855499,4360.88619747568,0.0,1.0
2018-10-29,26.26,27.69,26.26,27.6,54007,24.7010619223115,26.0461692547145,24.7010619223115,25.961512149878,57415.4999675935,0.0,1.0
2018-10-30,26.78,26.97,26.71,26.71,4773,25.1901918613671,25.3689124160221,25.1243474464942,25.1243474464942,5074.23447599986,0.0,1.0
2018-10-31,27.9,27.98,27.68,27.74,8583,26.2437024993332,26.3189532591879,26.0367629097327,26.0932009796237,9124.69191441582,0.0,1.0
2018-11-01,28.77,28.77,28.26,28.26,6483,27.0620545127533,27.0620545127533,26.5823309186794,26.5823309186794,6892.15631843851,0.0,1.0
2018-11-02,29.0,29.4,28.86,29.37,3537,27.2784004473356,27.6546542466092,27.1467116175898,27.6264352116636,3760.22781093892,0.0,1.0
2018-11-05,28.7,28.96,28.56,28.96,4427,26.9962100978804,27.2407750674082,26.8645212681346,27.2407750674082,4706.39765875787,0.0,1.0
2018-11-06,28.76,28.91,28.66,28.66,7699,27.0526481677714,27.193743342499,26.958584717953,26.958584717953,8184.90073972824,0.0,1.0
2018-11-07,29.58,29.63,29.2,29.25,6734,27.8239684562823,27.8710001811915,27.4665273469724,27.5135590718816,7158.99747776723,0.0,1.0
2018-11-08,29.15,29.64,29.15,29.49,2461,27.4194956220632,27.8804065261733,27.4194956220632,27.7393113514457,2616.31909604769,0.0,1.0
2018-11-09,27.86,28.19,27.86,28.19,6015,26.2060771194058,26.5164865038065,26.2060771194058,26.5164865038065,6394.61981419215,0.0,1.0
2018-11-12,27.23,27.83,27.23,27.83,3000,25.6134773855499,26.1778580844603,25.6134773855499,26.1778580844603,3189.33656568187,0.0,1.0
2018-11-13,27.49,27.8,27.44,27.6,7288,25.8580423550777,26.1496390495148,25.8110106301686,25.961512149878,7747.96163022984,0.0,1.0
2018-11-14,27.6,27.85,27.56,27.81,2874,25.961512149878,26.196670774424,25.9238867699506,26.1590453944966,3055.38442992323,0.0,1.0
2018-11-15,28.11,28.13,27.84,27.84,2270,26.4412357439518,26.4600484339155,26.1872644294421,26.1872644294421,2413.26466803262,0.0,1.0
2018-11-16,27.48,27.48,27.21,27.21,12486,25.8486360100959,25.8486360100959,25.5946646955862,25.5946646955862,13274.0187863679,0.0,1.0
2018-11-19,26.75,27.4,26.75,27.4,2952,25.1619728264216,25.7733852502412,25.1619728264216,25.7733852502412,3138.30718063096,0.0,1.0
2018-11-20,26.24,26.43,25.89,25.89,3119,24.6822492323478,24.8609697870027,24.3530271579834,24.3530271579834,3315.84691612058,0.0,1.0
2018-11-21,26.85,26.85,26.77,26.77,641,25.25603627624,25.25603627624,25.1807855163853,25.1807855163853,681.45491286736,0.0,1.0
2018-11-23,26.67,26.74,26.67,26.74,378,25.0867220665669,25.1525664814398,25.0867220665669,25.1525664814398,401.856407275915,0.0,1.0
2018-11-26,27.21,27.32,27.21,27.3,408,25.5946646955862,25.6981344903865,25.5946646955862,25.6793218004228,433.749772932735,0.0,1.0
2018-11-27,27.36,27.36,27.14,27.21,1327,25.7357598703138,25.7357598703138,25.5288202807134,25.5946646955862,1410.74987421995,0.0,1.0
2018-11-28,28.17,28.17,27.94,27.94,2272,26.4976738138429,26.4976738138429,26.2813278792605,26.2813278792605,2415.39089240973,0.0,1.0
2018-11-29,28.37,28.51,28.32,28.32,2992,26.6858007134797,26.8174895432254,26.6387689885705,26.6387689885705,3180.83166817338,0.0,1.0
2018-11-30,28.21,28.23,28.2,28.2,617,26.5352991937702,26.5541118837339,26.5258928487884,26.5258928487884,655.940220341905,0.0,1.0
2018-12-03,28.56,28.91,28.56,28.91,907,26.8645212681346,27.193743342499,26.8645212681346,27.193743342499,964.242755024486,0.0,1.0
2018-12-04,27.64,28.46,27.64,28.34,8241,25.9991375298053,26.7704578183162,25.9991375298053,26.6575816785341,8761.10754592811,0.0,1.0
2018-12-06,27.49,27.49,26.69,26.84,8393,25.8580423550777,25.8580423550777,25.1055347565306,25.2466299312582,8922.70059858933,0.0,1.0
2018-12-07,27.15,27.8,27.15,27.8,1707,25.5382266256952,26.1496390495148,25.5382266256952,26.1496390495148,1814.73250587298,0.0,1.0
2018-12-10,27.24,27.24,27.05,27.05,693,25.6228837305318,25.6228837305318,25.4441631758768,25.4441631758768,736.73674667251,0.0,1.0
2018-12-11,27.32,27.65,27.25,27.65,9048,25.6981344903865,26.0085438747872,25.6322900755136,26.0085438747872,9619.03908209651,0.0,1.0
2018-12-12,27.64,27.84,27.58,27.58,5528,25.9991375298053,26.1872644294421,25.9426994599143,25.9426994599143,5876.88417836314,0.0,1.0
2018-12-13,27.68,27.81,27.66,27.81,2346,26.0367629097327,26.1590453944966,26.017950219769,26.1590453944966,2494.06119436322,0.0,1.0
2018-12-14,27.09,27.27,27.09,27.27,1041,25.4817885558042,25.6511027654773,25.4817885558042,25.6511027654773,1106.69978829161,0.0,1.0
2018-12-17,26.62,27.0,26.62,26.88,1530,25.0396903416577,25.3971314509676,25.0396903416577,25.2842553111855,1626.56164849775,0.0,1.0
2018-12-18,26.64,26.81,26.58,26.61,3870,25.0585030316214,25.2184108963126,25.0020649617303,25.0302839966758,4114.24416972961,0.0,1.0
2018-12-19,26.3999,27.1,26.3999,27.04,1640,24.8326566886074,25.491194900786,24.8326566886074,25.434756830895,1743.50398923942,0.0,1.0
2018-12-20,26.18,26.28,26.09,26.28,17058,24.6352175074386,24.7293168867642,24.5505280660455,24.7293168867642,18127.6434788999,0.01,1.0
2018-12-21,26.16,26.85,26.16,26.75,10216,24.6163976315735,25.26568334892,24.6163976315735,25.1715839695944,10856.6072095463,0.0,1.0
2018-12-24,25.81,26.13,25.81,25.87,969,24.2870498039339,24.5881678177758,24.2870498039339,24.3435094315293,1029.76237138316,0.0,1.0
2018-12-26,26.6,26.63,25.85,26.1,2018,25.030434900606,25.0586647144037,24.3246895556641,24.5599380039781,2144.54124401572,0.0,1.0
2018-12-27,26.8,26.8,26.38,26.53,475,25.2186336592572,25.2186336592572,24.8234162660897,24.9645653350781,504.785476168218,0.0,1.0
2018-12-28,26.8258,27.06,26.8,26.84,1253,25.2429112991232,25.4632920455037,25.2186336592572,25.2562734109874,1331.57095081848,0.0,1.0
2018-12-31,26.8301,27.12,26.8301,27.12,2690,25.2469575724342,25.5197516730991,25.2469575724342,25.5197516730991,2858.67985451054,0.0,1.0
2019-01-02,26.97,27.06,26.61,26.61,1490,25.3786026041107,25.4632920455037,25.0398448385386,25.0398448385386,1583.43233576978,0.0,1.0
2019-01-03,26.21,26.48,26.2,26.4,47172,24.6634473212363,24.9175156454153,24.6540373833037,24.8422361419549,50129.9799616992,0.0,1.0
2019-01-04,27.36,27.48,26.78,26.78,782,25.7455901834805,25.8585094386712,25.1998137833921,25.1998137833921,831.036299712729,0.0,1.0
2019-01-07,28.09,28.09,27.83,27.83,831,26.4325156525573,26.4325156525573,26.1878572663108,26.1878572663108,883.108906727976,0.0,1.0
2019-01-08,28.34,28.38,28.14,28.38,4006,26.6677641008712,26.7054038526015,26.4795653422201,26.7054038526015,4257.20130006291,0.0,1.0
2019-01-09,28.87,28.9,28.73,28.73,3151,27.1664908112969,27.1947206250945,27.034751680241,27.034751680241,3348.58744296011,0.0,1.0
2019-01-10,28.99,28.99,28.62,28.62,1080,27.2794100664876,27.2794100664876,26.9312423629829,26.9312423629829,1147.72276686668,0.0,1.0
2019-01-11,28.58,28.6,28.48,28.54,6235,26.8936026112526,26.9124224871178,26.7995032319271,26.8559628595224,6625.97356612388,0.0,1.0
2019-01-14,28.47,28.48,28.31,28.31,2452,26.7900932939945,26.7995032319271,26.6395342870736,26.6395342870736,2605.75576329362,0.0,1.0
2019-01-15,28.65,28.7,28.65,28.69,1292,26.9594721767806,27.0065218664434,26.9594721767806,26.9971119285108,1373.01649517755,0.0,1.0
2019-01-16,28.75,28.86,28.75,28.75,2726,27.0535715561061,27.1570808733643,27.0535715561061,27.0535715561061,2896.93728007277,0.0,1.0
2019-01-17,29.0,29.2,28.75,28.75,1771,27.2888200044201,27.4770187630713,27.0535715561061,27.0535715561061,1882.05279640824,0.0,1.0
2019-01-18,29.57,29.63,29.37,29.37,28602,27.825186466576,27.8816460941713,27.6369877079248,27.6369877079248,30395.524609186,0.0,1.0
2019-01-22,28.8056,29.22,28.8056,29.22,8274,27.1058908110112,27.4958386389364,27.1058908110112,27.4958386389364,8792.83164171754,0.0,1.0
2019-01-23,28.89,29.36,28.89,29.35,4834,27.185310687162,27.6275777699922,27.185310687162,27.6181678320597,5137.12208799403,0.0,1.0
2019-01-24,29.34,29.38,29.19,29.29,6181,27.6087578941271,27.6463976458573,27.4676088251387,27.5617082044643,6568.58742778054,0.0,1.0
2019-01-25,29.77,29.8,29.66,29.68,4888,28.0133852252271,28.0416150390248,27.909875907969,27.9286957838341,5194.50822633737,0.0,1.0
2019-01-28,29.01,29.02,28.79,28.99,5302,27.2982299423527,27.3076398802852,27.0912113078364,27.2794100664876,5634.46862030293,0.0,1.0
2019-01-29,28.86,29.18,28.86,29.18,3579,27.1570808733643,27.4581988872062,27.1570808733643,27.4581988872062,3803.42572464432,0.0,1.0
2019-01-30,29.57,29.66,29.12,29.13,2168,27.825186466576,27.909875907969,27.4017392596108,27.4111491975434,2303.9471838583,0.0,1.0
2019-01-31,29.8,29.86,29.4,29.4,16916,28.0416150390248,28.0980746666202,27.6652175217225,27.6652175217225,17976.7391891823,0.0,1.0
2019-02-01,29.48,29.62,29.44,29.52,4700,27.7404970251829,27.8722361562388,27.7028572734527,27.7781367769132,4994.71944840132,0.0,1.0
2019-02-04,29.81,29.87,29.71,29.73,2377,28.0510249769574,28.1074846045527,27.9569255976318,27.9757454734969,2526.05279337232,0.0,1.0
2019-02-05,30.01,30.01,29.78,29.78,4079,28.2392237356085,28.2392237356085,28.0227951631597,28.0227951631597,4334.77885745298,0.0,1.0
2019-02-06,28.87,29.3,28.86,29.23,25255,27.1664908112969,27.5711181423969,27.1570808733643,27.505248576869,26838.6467381649,0.0,1.0
2019-02-07,28.49,28.74,28.3,28.5,39859,26.8089131698596,27.0441616181736,26.630124349141,26.8183231077922,42358.40904124,0.0,1.0
2019-02-08,28.76,28.82,28.38,28.38,5341,27.0629814940387,27.1194411216341,26.7054038526015,26.7054038526015,5675.91416466201,0.0,1.0
2019-02-11,28.65,28.94,28.65,28.94,5422,26.9594721767806,27.2323603768248,26.9594721767806,27.2323603768248,5761.993372177,0.0,1.0
2019-02-12,28.99,29.08,28.81,28.81,36625,27.2794100664876,27.3640995078806,27.1100311837015,27.1100311837015,38921.6169782336,0.0,1.0
2019-02-13,29.1,29.23,29.1,29.23,7266,27.3829193837457,27.505248576869,27.3829193837457,27.505248576869,7721.62372597531,0.0,1.0
2019-02-14,29.33,29.34,28.87,28.99,29844,27.5993479561945,27.6087578941271,27.1664908112969,27.2794100664876,31715.4057910828,0.0,1.0
2019-02-15,29.33,29.38,29.33,29.38,6632,27.5993479561945,27.6463976458573,27.5993479561945,27.6463976458573,7047.86795357395,0.0,1.0
2019-02-19,29.1,29.19,29.0,29.04,23354,27.3829193837457,27.4676088251387,27.2888200044201,27.3264597561503,24818.4421272264,0.0,1.0
2019-02-20,28.89,29.3,28.89,29.11,10316,27.185310687162,27.5711181423969,27.185310687162,27.3923293216783,10962.8778361081,0.0,1.0
2019-02-21,28.7,28.81,28.7,28.8,4491,27.0065218664434,27.1100311837015,27.0065218664434,27.1006212457689,4772.61383888729,0.0,1.0
2019-02-22,28.83,28.919,28.78,28.78,8884,27.1288510595666,27.2125995071664,27.0818013699038,27.0818013699038,9441.08246374411,0.0,1.0
2019-02-25,29.01,29.32,29.01,29.15,6124,27.2982299423527,27.589938018262,27.2982299423527,27.4299690734085,6508.01317064035,0.0,1.0
2019-02-26,29.05,29.1,28.93,28.94,2285,27.3358696940829,27.3829193837457,27.2229504388922,27.2323603768248,2428.28381693553,0.0,1.0
2019-02-27,29.22,29.27,29.14,29.14,4151,27.4958386389364,27.5428883285992,27.4205591354759,27.4205591354759,4411.29370857742,0.0,1.0
2019-02-28,29.04,29.22,29.04,29.22,9688,27.3264597561503,27.4958386389364,27.3264597561503,27.4958386389364,10295.4983013004,0.0,1.0
2019-03-01,29.43,29.46,29.29,29.45,4830,27.6934473355201,27.7216771493178,27.5617082044643,27.7122672113853,5132.87126293157,0.0,1.0
2019-03-04,29.34,29.49,28.97,29.46,10100,27.6087578941271,27.7499069631155,27.2605901906224,27.7216771493178,10733.3332827347,0.0,1.0
2019-03-05,29.64,29.69,29.39,29.47,2288,27.8910560321039,27.9381057217667,27.6558075837899,27.7310870872504,2431.47193573238,0.0,1.0
2019-03-06,29.53,29.67,29.53,29.64,7621,27.7875467148457,27.9192858459015,27.7875467148457,27.8910560321039,8098.88445026946,0.0,1.0
2019-03-07,29.15,29.29,29.1,29.29,11667,27.4299690734085,27.5617082044643,27.3829193837457,27.5617082044643,12398.594000957,0.0,1.0
2019-03-08,29.05,29.05,28.83,28.84,4652,27.3358696940829,27.3358696940829,27.1288510595666,27.1382609974992,4943.70954765169,0.0,1.0
2019-03-11,29.72,29.72,29.29,29.29,8193,27.9663355355643,27.9663355355643,27.5617082044643,27.5617082044643,8706.75243420256,0.0,1.0
2019-03-12,29.78,29.84,29.73,29.77,10189,28.0227951631597,28.079254790755,27.9757454734969,28.0133852252271,10827.9141403747,0.0,1.0
2019-03-13,30.38,30.41,30.02,30.02,14370,28.5873914391132,28.6156212529109,28.2486336735411,28.2486336735411,15271.0890369206,0.0,1.0
2019-03-14,29.94,30.09,29.84,30.09,8855,28.1733541700806,28.314503239069,28.079254790755,28.314503239069,9410.26398204121,0.0,1.0
2019-03-15,30.44,30.49,30.28,30.28,8483,28.6438510667086,28.6909007563714,28.4932920597876,28.4932920597876,9014.93725123155,0.0,1.0
2019-03-18,30.74,30.85,30.72,30.72,16580,28.9261492046853,29.0296585219435,28.9073293288202,28.9073293288202,17619.6698839349,0.0,1.0
2019-03-19,31.04,31.0889,30.83,30.83,22025,29.2084473426621,29.2544619391523,29.0108386460783,29.0108386460783,23406.105500221,0.0,1.0
2019-03-20,31.1,31.35,31.0,31.07,15163,29.2649069702574,29.5001554185714,29.1708075909318,29.2366771564598,16113.8151055552,0.0,1.0
2019-03-21,31.79,31.84,30.91,30.91,17712,29.914192687604,29.9612423772668,29.0861181495388,29.0861181495388,18822.6533766136,0.0,1.0
2019-03-22,31.33,31.96,31.29,31.8,31337,29.4813355427063,30.0741616324575,29.443695790976,29.9236026255365,33302.0262456493,0.0,1.0
2019-03-25,31.24,31.37,31.07,31.36,13334,29.3966461013133,29.5189752944365,29.2366771564598,29.509565356504,14170.1253457411,0.0,1.0
2019-03-26,31.37,31.79,31.28,31.48,10204,29.5189752944365,29.914192687604,29.4342858530435,29.6224846116947,10843.8547343589,0.0,1.0
2019-03-27,31.3,31.63,31.26,31.63,11897,29.4531057289086,29.763633680683,29.4154659771784,29.763633680683,12643.016442049,0.0,1.0
2019-03-28,31.62,31.62,31.31,31.52,30443,29.7542237427505,29.7542237427505,29.4625156668412,29.6601243634249,32351.9668441875,0.0,1.0
2019-03-29,31.74,31.8,31.53,31.8,15564,29.8671429979412,29.9236026255365,29.6695343013575,29.9236026255365,16539.9603180677,0.0,1.0
2019-04-01,32.11,32.16,31.95,32.08,7163,30.2153107014459,30.2623603911087,30.0647516945249,30.1870808876482,7612.16498061672,0.0,1.0
2019-04-02,32.0,32.08,31.91,31.97,9829,30.1118013841877,30.1870808876482,30.0271119427947,30.08357157039,10445.3398847525,0.0,1.0
2019-04-03,32.62,32.82,32.47,32.47,11865,30.6952175360063,30.8834162946575,30.554068467018,30.554068467018,12609.0098415493,0.0,1.0
2019-04-04,32.35,32.68,32.24,32.51,22741,30.4411492118273,30.7516771636017,30.3376398945691,30.5917082187482,24167.003186403,0.0,1.0
2019-04-05,32.64,32.68,32.41,32.41,5612,30.7140374118715,30.7516771636017,30.4976088394226,30.4976088394226,5963.90756264429,0.0,1.0
2019-04-08,32.39,32.48,32.32,32.48,5536,30.4787889635575,30.5634784049505,30.4129193980296,30.5634784049505,5883.14188645738,0.0,1.0
2019-04-09,32.15,32.35,32.15,32.31,10408,30.2529504531761,30.4411492118273,30.2529504531761,30.403509460097,11060.6468125449,0.0,1.0
2019-04-10,32.48,32.53,32.26,32.26,5448,30.5634784049505,30.6105280946133,30.3564597704342,30.3564597704342,5789.62373508306,0.0,1.0
2019-04-11,32.43,32.47,32.42,32.46,7061,30.5164287152877,30.554068467018,30.5070187773552,30.5446585290854,7503.76894152377,0.0,1.0
2019-04-12,32.7,32.87,32.69,32.71,17684,30.7704970394668,30.9304659843203,30.7610871015343,30.7799069773994,18792.8976011764,0.0,1.0
2019-04-15,32.27,32.63,32.26,32.63,11685,30.3658697083668,30.7046274739389,30.3564597704342,30.7046274739389,12417.7227137382,0.0,1.0
2019-04-16,32.38,32.4806,32.38,32.4806,17553,30.4693790256249,30.5640430012265,30.4693790256249,30.5640430012265,18653.6830803805,0.0,1.0
2019-04-17,32.05,32.35,32.01,32.35,6335,30.1588510738505,30.4411492118273,30.1212113221203,30.4411492118273,6732.2441926856,0.0,1.0
2019-04-18,32.23,32.29,32.05,32.05,9276,30.3282299566366,30.3846895842319,30.1588510738505,30.1588510738505,9857.66331986607,0.0,1.0
2019-04-22,32.41,32.41,32.19,32.19,6791,30.4976088394226,30.4976088394226,30.2905902049063,30.2905902049063,7216.83824980709,0.0,1.0
2019-04-23,32.69,32.72,32.32,32.32,11093,30.7610871015343,30.7893169153319,30.4129193980296,30.4129193980296,11788.6006044927,0.0,1.0
2019-04-24,32.7,32.74,32.58,32.73,10895,30.7704970394668,30.8081367911971,30.6575777842761,30.7987268532645,11578.1847639005,0.0,1.0
2019-04-25,32.38,32.56,32.28,32.56,6502,30.4693790256249,30.638757908411,30.3752796462994,30.638757908411,6909.7161390437,0.0,1.0
2019-04-26,32.73,32.75,32.4001,32.42,17517,30.7987268532645,30.8175467291296,30.4882930008694,30.5070187773552,18615.4256548183,0.0,1.0
2019-04-29,32.9,32.92,32.75,32.81,9973,30.958695798118,30.9775156739831,30.8175467291296,30.874006356725,10598.3695870013,0.0,1.0
2019-04-30,32.89,32.94,32.87,32.88,8639,30.9492858601854,30.9963355498482,30.9304659843203,30.9398759222529,9180.71942866787,0.0,1.0
2019-05-01,32.92,33.23,32.92,33.18,6388,30.9775156739831,31.2692237498924,30.9775156739831,31.2221740602296,6788.56762476332,0.0,1.0
2019-05-02,32.92,33.15,32.75,32.95,7978,30.9775156739831,31.193944246432,30.8175467291296,31.0057454877808,8478.27058709483,0.0,1.0
2019-05-03,33.1,33.16,32.91,32.97,15601,31.1468945567692,31.2033541843645,30.9681057360505,31.0245653636459,16579.2804498955,0.0,1.0
2019-05-06,32.79,32.8,32.0,32.11,9577,30.8551864808598,30.8645964187924,30.1118013841877,30.2153107014459,10177.5379058169,0.0,1.0
2019-05-07,31.93,32.43,31.66,32.43,10983,30.0459318186598,30.5164287152877,29.7918634944807,30.5164287152877,11671.7029152748,0.0,1.0
2019-05-08,32.3,32.48,32.17,32.23,10897,30.3940995221645,30.5634784049505,30.2717703290412,30.3282299566366,11580.3101764317,0.0,1.0
2019-05-09,31.85,32.0,31.4,31.68,19135,29.9706523151993,30.1118013841877,29.5472051082342,29.8106833703458,20334.8843925871,0.0,1.0
2019-05-10,32.37,32.48,31.73,32.01,7191,30.4599690876924,30.5634784049505,29.8577330600086,30.1212113221203,7641.92075605401,0.0,1.0
2019-05-13,31.44,31.85,31.34,31.75,14840,29.5848448599644,29.9706523151993,29.4907454806388,29.8765529358737,15770.5609817608,0.0,1.0
2019-05-14,32.0,32.18,31.56,31.56,10574,30.1118013841877,30.2811802669738,29.6977641151551,29.6977641151551,11237.0560526373,0.0,1.0
2019-05-15,32.18,32.39,31.84,31.84,22821,30.2811802669738,30.4787889635575,29.9612423772668,29.9612423772668,24252.0196876524,0.0,1.0
2019-05-16,32.46,32.62,32.2,32.2,8205,30.5446585290854,30.6952175360063,30.3000001428389,30.3000001428389,8719.50490938996,0.0,1.0
2019-05-17,32.09,32.4,32.09,32.25,7539,30.1964908255807,30.4881989014901,30.1964908255807,30.3470498325017,8011.74253648884,0.0,1.0
2019-05-20,31.19,31.66,31.19,31.66,12249,29.3495964116505,29.7918634944807,29.3495964116505,29.7918634944807,13017.0890475463,0.0,1.0
2019-05-21,31.5,31.55,31.36,31.52,19218,29.6413044875598,29.6883541772226,29.509565356504,29.6601243634249,20423.0890126333,0.0,1.0
2019-05-22,32.03,32.11,31.81,31.86,8611,30.1400311979854,30.2153107014459,29.9330125634691,29.9800622531319,9150.96365323057,0.0,1.0
2019-05-23,31.52,31.73,31.43,31.73,7062,29.6601243634249,29.8577330600086,29.5754349220319,29.8577330600086,7504.83164778938,0.0,1.0
2019-05-24,31.7,31.88,31.56,31.85,4795,29.829503246211,29.998882128997,29.6977641151551,29.9706523151993,5095.67654363495,0.0,1.0
2019-05-28,31.88,32.14,31.88,31.93,8429,29.998882128997,30.2435405152435,29.998882128997,30.0459318186598,8957.55111288823,0.0,1.0
2019-05-29,31.65,31.78,31.46,31.68,4896,29.7824535565482,29.9047827496714,29.6036647358295,29.8106833703458,5203.0098764623,0.0,1.0
2019-05-30,31.64,31.8,31.61,31.8,1710,29.7730436186156,29.9236026255365,29.7448138048179,29.9236026255365,1817.22771420559,0.0,1.0
2019-05-31,31.76,31.86,31.6,31.6,3956,29.8859628738063,29.9800622531319,29.7354038668854,29.7354038668854,4204.06598678204,0.0,1.0
2019-06-03,31.65,32.09,31.54,31.95,5027,29.7824535565482,30.1964908255807,29.67894423929,30.0647516945249,5342.22439725816,0.0,1.0
2019-06-04,32.1711,32.1711,31.5702,31.62,5430,30.2728054222138,30.2728054222138,29.7073622518463,29.7542237427505,5770.49502230194,0.0,1.0
2019-06-05,32.16,32.35,31.88,32.28,5735,30.2623603911087,30.4411492118273,29.998882128997,30.3752796462994,6094.62043331521,0.0,1.0
2019-06-06,32.6,32.6,32.37,32.37,5695,30.6763976601412,30.6763976601412,30.4599690876924,30.4599690876924,6052.11218269054,0.0,1.0
2019-06-07,32.95,33.0,32.917,32.917,4933,31.0057454877808,31.0527951774436,30.9746926926033,30.9746926926033,5242.33000829014,0.0,1.0
2019-06-10,33.2383,33.4689,33.18,33.45,22863,31.2770339983765,31.4940271671013,31.2221740602296,31.4762423844087,24296.6533508083,0.0,1.0
2019-06-11,33.05,33.36,32.95,33.3,25325,31.0998448671064,31.3915529430157,31.0057454877808,31.3350933154203,26913.0361767581,0.0,1.0
2019-06-12,32.4,32.72,32.36,32.72,21023,30.4881989014901,30.7893169153319,30.4505591497598,30.7893169153319,22341.2738220725,0.0,1.0
2019-06-13,32.36,32.5,32.28,32.48,13868,30.4505591497598,30.5822982808156,30.3752796462994,30.5634784049505,14737.6104915807,0.0,1.0
2019-06-14,32.12,32.32,32.01,32.32,3387,30.2247206393784,30.4129193980296,30.1212113221203,30.4129193980296,3599.3861216458,0.0,1.0
2019-06-17,31.84,32.12,31.83,32.12,4061,29.9612423772668,30.2247206393784,29.9518324393342,30.2247206393784,4315.65014467186,0.0,1.0
2019-06-18,32.4,32.58,32.32,32.32,9643,30.4881989014901,30.6575777842761,30.4129193980296,30.4129193980296,10247.6765193476,0.0,1.0
2019-06-19,32.49,32.5,32.22,32.5,6254,30.5728883428831,30.5822982808156,30.318820018704,30.5822982808156,6646.1649851706,0.0,1.0
2019-06-20,32.9832,33.13,32.8498,33.12,9821,31.0369864817169,31.1751243705668,30.9114579096966,31.1657144326343,10436.8382346275,0.0,1.0
2019-06-21,32.96,33.0,32.73,32.73,8011,31.0151554257133,31.0527951774436,30.7987268532645,30.7987268532645,8513.33989386021,0.0,1.0
2019-06-24,33.1,33.11,32.88,32.95,4774,31.1468945567692,31.1563044947017,30.9398759222529,31.0057454877808,5073.35971205699,0.0,1.0
2019-06-25,32.62,32.96,32.62,32.81,9281,30.6952175360063,31.0151554257133,30.6952175360063,30.874006356725,9862.97685119419,0.0,1.0
2019-06-26,32.97,33.04,32.95,33.04,3877,31.0245653636459,31.0904349291738,31.0057454877808,31.0904349291738,4120.11219179828,0.0,1.0
2019-06-27,33.32,33.33,33.11,33.14,9456,31.3539131912855,31.363323129218,31.1563044947017,31.1845343084994,10048.9504476772,0.0,1.0
2019-06-28,33.34,33.4,33.27,33.4,5854,31.3727330671506,31.4291926947459,31.3068635016227,31.4291926947459,6221.08247892367,0.0,1.0
2019-07-01,33.67,33.86,33.59,33.8,6210,31.683261018925,31.8620498396436,31.6079815154645,31.8055902120483,6599.40590948344,0.0,1.0
2019-07-02,33.75,33.81,33.58,33.58,7600,31.7585405223855,31.8150001499808,31.598571577532,31.598571577532,8076.56761869148,0.0,1.0
2019-07-03,33.75,33.82,33.7,33.78,2934,31.7585405223855,31.8244100879134,31.7114908327227,31.7867703361832,3117.98018332116,0.0,1.0
2019-07-05,33.4,33.51,33.15,33.51,2321,31.4291926947459,31.5327020120041,31.193944246432,31.5327020120041,2466.54124249776,0.0,1.0
2019-07-08,33.08,33.12,33.01,33.05,4117,31.128074680904,31.1657144326343,31.0622051153761,31.0998448671064,4375.16169554643,0.0,1.0
2019-07-09,33.25,33.29,32.98,33.03,5712,31.2880436257575,31.3256833774878,31.0339753015785,31.0810249912413,6070.17818920603,0.0,1.0
2019-07-10,33.78,33.93,33.63,33.63,12939,31.7867703361832,31.9279194051715,31.6456212671948,31.6456212671948,13750.3563708222,0.0,1.0
2019-07-11,34.08,34.24,34.0,34.24,22075,32.0690684741599,32.2196274810809,31.9937889706994,32.2196274810809,23459.2408135019,0.0,1.0
2019-07-12,33.89,33.99,33.81,33.99,4157,31.8902796534413,31.9843790327669,31.8150001499808,31.9843790327669,4417.66994617112,0.0,1.0
2019-07-15,34.1,34.1,33.8,33.89,21955,32.087888350025,32.087888350025,31.8055902120483,31.8902796534413,23331.7160616279,0.0,1.0
2019-07-16,33.86,34.01,33.85,34.01,5889,31.8620498396436,32.003198908632,31.8526399017111,32.003198908632,6258.27719822029,0.0,1.0
2019-07-17,33.65,33.86,33.64,33.86,6596,31.6644411430599,31.8620498396436,31.6550312051273,31.8620498396436,7009.61052801172,0.0,1.0
2019-07-18,33.7,33.7,33.48,33.48,2535,31.7114908327227,31.7114908327227,31.5044721982064,31.5044721982064,2693.96038333986,0.0,1.0
2019-07-19,33.47,33.83,33.47,33.83,2749,31.4950622602738,31.8338200258459,31.4950622602738,31.8338200258459,2921.37952418196,0.0,1.0
2019-07-22,33.5,33.55,33.49,33.49,3915,31.5232920740715,31.5703417637343,31.513882136139,31.513882136139,4160.49502989173,0.0,1.0
2019-07-23,33.68,33.7,33.5,33.5,4292,31.6926709568576,31.7114908327227,31.5232920740715,31.5232920740715,4561.13529202945,0.0,1.0
2019-07-24,34.05,34.1,33.72,33.83,14285,32.0408386603622,32.087888350025,31.7303107085878,31.8338200258459,15180.7590043432,0.0,1.0
2019-07-25,33.78,34.08,33.69,34.08,13229,31.7867703361832,32.0690684741599,31.7020808947901,32.0690684741599,14058.5411878513,0.0,1.0
2019-07-26,34.1,34.17,33.96,33.96,8638,32.087888350025,32.1537579155529,31.9561492189692,31.9561492189692,9179.65672240226,0.0,1.0
2019-07-29,33.94,34.04,33.66,34.04,26719,31.9373293431041,32.0314287224297,31.6738510809924,32.0314287224297,28394.4487110287,0.0,1.0
2019-07-30,33.74,33.82,33.59,33.7,9253,31.7491305844529,31.8244100879134,31.6079815154645,31.7114908327227,9833.22107575689,0.0,1.0
2019-07-31,33.57,34.0,33.5,33.96,23201,31.5891616395994,31.9937889706994,31.5232920740715,31.9561492189692,24655.848068587,0.0,1.0
2019-08-01,33.32,34.31,33.23,33.69,14383,31.3539131912855,32.2854970466088,31.2692237498924,31.7020808947901,15284.9042183736,0.0,1.0
2019-08-02,33.46,33.58,33.13,33.45,13839,31.4856523223413,31.598571577532,31.1751243705668,31.4762423844087,14706.7920098778,0.0,1.0
2019-08-05,31.94,32.71,31.83,32.58,36089,30.0553417565924,30.7799069773994,29.9518324393342,30.6575777842761,38352.0064198627,0.0,1.0
2019-08-06,32.34,32.76,32.26,32.66,19684,30.4317392738947,30.8269566670622,30.3564597704342,30.7328572877366,20918.310132411,0.0,1.0
2019-08-07,32.98,32.98,32.15,32.15,7830,31.0339753015785,31.0339753015785,30.2529504531761,30.2529504531761,8320.99005978346,0.0,1.0
2019-08-08,33.96,34.0,33.4,33.4,14233,31.9561492189692,31.9937889706994,31.4291926947459,31.4291926947459,15125.4982785311,0.0,1.0
2019-08-09,33.28,33.42,33.0,33.42,10402,31.3162734395552,31.448012570611,31.0527951774436,31.448012570611,11054.2705749512,0.0,1.0
2019-08-12,32.65,33.05,32.65,33.0,15800,30.723447349804,31.0998448671064,30.723447349804,31.0527951774436,16790.7589967534,0.0,1.0
2019-08-13,33.2,33.27,32.69,32.69,9651,31.2409939360948,31.3068635016227,30.7610871015343,30.7610871015343,10256.1781694726,0.0,1.0
2019-08-14,32.14,32.53,32.08,32.52,10740,30.2435405152435,30.6105280946133,30.1870808876482,30.6011181566808,11413.4652927298,0.0,1.0
2019-08-15,32.22,32.37,32.12,32.29,12180,30.318820018704,30.4599690876924,30.2247206393784,30.3846895842319,12943.7623152187,0.0,1.0
2019-08-16,32.91,32.93,32.54,32.68,8510,30.9681057360505,30.9869256119157,30.6199380325459,30.7516771636017,9043.63032040325,0.0,1.0
2019-08-19,33.56,33.66,33.39,33.39,6901,31.5797517016669,31.6738510809924,31.4197827568134,31.4197827568134,7333.73593902499,0.0,1.0
2019-08-20,33.36,33.46,33.28,33.36,4794,31.3915529430157,31.4856523223413,31.3162734395552,31.3915529430157,5094.61383736934,0.0,1.0
2019-08-21,33.73,33.76,33.64,33.75,7101,31.7397206465204,31.767950460318,31.6550312051273,31.7585405223855,7546.27719214844,0.0,1.0
2019-08-22,33.69,33.75,33.51,33.75,9755,31.7020808947901,31.7585405223855,31.5327020120041,31.7585405223855,10366.6996210968,0.0,1.0
2019-08-23,32.93,33.75,32.93,33.52,7730,30.9869256119157,31.7585405223855,30.9869256119157,31.5421119499366,8214.71943322173,0.0,1.0
2019-08-26,33.23,33.36,33.19,33.36,4933,31.2692237498924,31.3915529430157,31.2315839981622,31.3915529430157,5242.33000829015,0.0,1.0
2019-08-27,33.48,33.87,33.43,33.78,19591,31.5044721982064,31.8714597775762,31.4574225085436,31.7867703361832,20819.4784497085,0.0,1.0
2019-08-28,33.47,33.6,33.26,33.43,9905,31.4950622602738,31.6173914533971,31.2974535636901,31.4574225085436,10526.1055609394,0.0,1.0
2019-08-29,33.78,33.91,33.68,33.75,12232,31.7867703361832,31.9090995293064,31.6926709568576,31.7585405223855,12999.0230410308,0.0,1.0
2019-08-30,33.83,33.98,33.58,33.93,12435,31.8338200258459,31.9749690948343,31.598571577532,31.9279194051715,13214.7524129512,0.0,1.0
2019-09-03,33.66,33.75,33.62,33.66,13871,31.6738510809924,31.7585405223855,31.6362113292622,31.6738510809924,14740.7986103776,0.0,1.0
2019-09-04,34.38,34.45,34.02,34.02,8153,32.3513666121367,32.4172361776646,32.0126088465646,32.0126088465646,8664.24418357785,0.0,1.0
2019-09-05,34.62,34.8,34.59,34.59,15078,32.5772051225181,32.7465840053041,32.5489753087204,32.5489753087204,16023.4850729777,0.0,1.0
2019-09-06,34.75,34.96,34.63,34.92,25880,32.6995343156413,32.8971430122251,32.5866150604506,32.8595032604948,27502.8381541758,0.0,1.0
2019-09-09,34.78,35.04,34.78,34.93,25026,32.727764129439,32.9724225156855,32.727764129439,32.8689131984274,26595.2870033386,0.0,1.0
2019-09-10,34.44,34.65,34.23,34.38,81851,32.407826239732,32.6054349363158,32.2102175431483,32.3513666121367,86983.5705470418,0.0,1.0
2019-09-11,34.46,34.67,34.41,34.62,7543,32.4266461155971,32.6242548121809,32.3795964259343,32.5772051225181,8015.99336155131,0.0,1.0
2019-09-12,34.71,35.17,34.71,34.83,13477,32.6618945639111,33.0947517088088,32.6618945639111,32.7748138191018,14322.0923417244,0.0,1.0
2019-09-13,34.94,35.09,34.71,34.78,16711,32.87832313636,33.0194722053483,32.6618945639111,32.727764129439,17758.8844047307,0.0,1.0
2019-09-16,34.74,34.9,34.73,34.83,16973,32.6901243777088,32.8406833846297,32.6807144397762,32.7748138191018,18037.3134463224,0.0,1.0
2019-09-17,34.68,34.77,34.54,34.54,12361,32.6336647501134,32.7183541915065,32.5019256190576,32.5019256190576,13136.1121492955,0.0,1.0
2019-09-18,34.56,34.69,34.3,34.64,10529,32.5207454949227,32.643074688046,32.2760871086762,32.5960249983832,11189.2342706846,0.0,1.0
2019-09-19,34.68,34.87,34.6,34.6,9645,32.6336647501134,32.812453570832,32.558385246653,32.558385246653,10249.8019318789,0.0,1.0
2019-09-20,34.6,34.86,34.36,34.74,10525,32.558385246653,32.8030436328995,32.3325467362716,32.6901243777088,11184.9834456221,0.0,1.0
2019-09-23,34.51,34.54,34.37,34.45,4796,32.4736958052599,32.5019256190576,32.3419566742041,32.4172361776646,5096.73924990058,0.0,1.0
2019-09-24,34.1,34.6,34.03,34.59,12333,32.087888350025,32.558385246653,32.0220187844971,32.5489753087204,13106.3563738582,0.0,1.0
2019-09-25,34.25,34.25,33.76,34.0,19850,32.2290374190134,32.2290374190134,31.767950460318,31.9937889706994,21094.7193725034,0.0,1.0
2019-09-26,34.2,34.39,34.09,34.36,28860,32.1819877293506,32.3607765500692,32.0784784120925,32.3325467362716,30669.7028257153,0.0,1.0
2019-09-27,33.42,34.3,33.33,34.16,11774,31.448012570611,32.2760871086762,31.363323129218,32.1443479776204,12512.3035713781,0.0,1.0
2019-09-30,33.79,33.89,33.73,33.73,3688,31.7961802741157,31.8902796534413,31.7397206465204,31.7397206465204,3919.26070759661,0.0,1.0
2019-10-01,33.5,33.77,33.43,33.77,12139,31.5232920740715,31.7773603982506,31.4574225085436,31.7773603982506,12900.1913583284,0.0,1.0
2019-10-02,33.0,33.24,32.85,33.24,11564,31.0527951774436,31.278633687825,30.9116461084552,31.278633687825,12289.1352555985,0.0,1.0
2019-10-03,33.64,33.68,33.11,33.39,11948,31.6550312051273,31.6926709568576,31.1563044947017,31.4197827568134,12697.2144615955,0.0,1.0
2019-10-04,33.93,33.93,33.62,33.63,3280,31.9279194051715,31.9279194051715,31.6362113292622,31.6456212671948,3485.67655122475,0.0,1.0
2019-10-07,33.82,33.97,33.69,33.86,20340,31.8244100879134,31.9655591569018,31.7020808947901,31.8620498396436,21615.4454426559,0.0,1.0
2019-10-08,33.16,33.54,33.16,33.54,5936,31.2033541843645,31.5609318258017,31.2033541843645,31.5609318258017,6308.2243927043,0.0,1.0
2019-10-09,33.46,33.59,33.46,33.49,9057,31.4856523223413,31.6079815154645,31.4856523223413,31.513882136139,9624.93064769589,0.0,1.0
2019-10-10,33.45,33.51,33.3,33.35,3568,31.4762423844087,31.5327020120041,31.3350933154203,31.3821430050831,3791.73595572253,0.0,1.0
2019-10-11,33.82,33.93,33.71,33.71,6468,31.8244100879134,31.9279194051715,31.7209007706552,31.7209007706552,6873.5841260127,0.0,1.0
2019-10-14,33.84,33.84,33.72,33.81,2351,31.8432299637785,31.8432299637785,31.7303107085878,31.8150001499808,2498.42243046628,0.0,1.0
2019-10-15,34.35,34.41,33.99,33.99,11104,32.323136798339,32.3795964259343,31.9843790327669,31.9843790327669,11800.2903734145,0.0,1.0
2019-10-16,34.14,34.2,34.08,34.13,8867,32.1255281017553,32.1819877293506,32.0690684741599,32.1161181638227,9423.0164572286,0.0,1.0
2019-10-17,34.15,34.32,34.13,34.31,7802,32.1349380396878,32.2949069845413,32.1161181638227,32.2854970466088,8291.23428434619,0.0,1.0
2019-10-18,33.85,34.07,33.71,34.07,5488,31.8526399017111,32.0596585362274,31.7209007706552,32.0596585362274,5832.13198570774,0.0,1.0
2019-10-21,34.14,34.28,34.0,34.1,13705,32.1255281017553,32.2572672328111,31.9937889706994,32.087888350025,14564.3893702851,0.0,1.0
2019-10-22,33.86,34.27,33.86,34.18,15095,31.8620498396436,32.2478572948785,31.8620498396436,32.1631678534855,16041.5510794932,0.0,1.0
2019-10-23,33.82,34.0,33.7,33.74,3370,31.8244100879134,31.9937889706994,31.7114908327227,31.7491305844529,3581.3201151303,0.0,1.0
2019-10-24,34.08,34.15,33.98,33.98,4606,32.0690684741599,32.1349380396878,31.9749690948343,31.9749690948343,4894.82505943329,0.0,1.0
2019-10-25,34.05,34.11,33.81,33.81,4371,32.0408386603622,32.0972982879576,31.8150001499808,31.8150001499808,4645.08908701323,0.0,1.0
2019-10-28,34.37,34.41,34.17,34.18,10506,32.3419566742041,32.3795964259343,32.1537579155529,32.1631678534855,11164.7920265754,0.0,1.0
2019-10-29,33.99,34.17,33.91,34.17,16004,31.9843790327669,32.1537579155529,31.9090995293064,32.1537579155529,17007.5510749393,0.0,1.0
2019-10-30,34.32,34.32,33.9,33.96,12405,32.2949069845413,32.2949069845413,31.8996895913739,31.9561492189692,13182.8712249826,0.0,1.0
2019-10-31,34.36,34.41,34.16,34.35,15637,32.3325467362716,32.3795964259343,32.1443479776204,32.323136798339,16617.5378754577,0.0,1.0
2019-11-01,34.96,35.06,34.66,34.88,29228,32.8971430122251,32.9912423915507,32.6148448742483,32.8218635087646,31060.7787314625,0.0,1.0
2019-11-04,35.49,35.55,35.19,35.3,16633,33.3958697226507,33.452329350246,33.1135715846739,33.2170809019321,17675.9933160126,0.0,1.0
2019-11-05,35.2,35.54,35.16,35.54,17513,33.1229815226065,33.4429194123135,33.0853417708762,33.4429194123135,18611.1748297558,0.0,1.0
2019-11-06,35.15,35.31,35.01,35.21,18696,33.0759318329437,33.2264908398646,32.9441927018879,33.132391460539,19868.356341981,0.0,1.0
2019-11-07,35.03,35.32,35.03,35.24,11746,32.963012577753,33.2359007777972,32.963012577753,33.1606212743367,12482.5477959408,0.0,1.0
2019-11-08,34.97,35.07,34.85,34.85,7487,32.9065529501576,33.0006523294832,32.7936336949669,32.7936336949669,7956.48181067674,0.0,1.0
2019-11-11,34.86,34.95,34.7,34.83,13353,32.8030436328995,32.8877330742925,32.6524846259786,32.7748138191018,14190.3167647878,0.0,1.0
2019-11-12,35.27,35.36,35.2,35.2,12781,33.1888510881344,33.2735405295274,33.1229815226065,33.1229815226065,13582.4487808547,0.0,1.0
2019-11-13,35.13,35.33,34.9,34.9,20456,33.0571119570786,33.2453107157297,32.8406833846297,32.8406833846297,21738.7193694675,0.0,1.0
2019-11-14,35.38,35.38,35.06,35.06,19504,33.2923604053925,33.2923604053925,32.9912423915507,32.9912423915507,20727.0230045999,0.0,1.0
2019-11-15,35.36,35.6,35.31,35.52,13482,33.2735405295274,33.4993790399088,33.2264908398646,33.4240995364484,14327.4058730525,0.0,1.0
2019-11-18,35.67,35.71,35.46,35.46,14518,33.5652486054367,33.602888357167,33.367639908853,33.367639908853,15428.369564232,0.0,1.0
2019-11-19,35.82,35.87,35.5,35.85,19805,33.7063976744251,33.7534473640879,33.4052796605832,33.7346274882228,21046.8975905507,0.0,1.0
2019-11-20,35.87,36.04,35.69,35.8,33208,33.7534473640879,33.9134163089414,33.5840684813019,33.68757779856,35290.3496686193,0.0,1.0
2019-11-21,35.77,35.92,35.7,35.88,9962,33.6593479847623,33.8004970537507,33.5934784192344,33.7628573020205,10586.6798180796,0.0,1.0
2019-11-22,35.75,35.95,35.69,35.95,14395,33.6405281088972,33.8287268675484,33.5840684813019,33.8287268675484,15297.6566935611,0.0,1.0
2019-11-25,36.2,36.26,35.99,35.99,26234,34.0639753158624,34.1204349434577,33.8663666192786,33.8663666192786,27879.0361722042,0.0,1.0
2019-11-26,36.15,36.18,36.0,36.16,23318,34.0169256261996,34.0451554399972,33.8757765572112,34.0263355641321,24780.1847016642,0.0,1.0
2019-11-27,36.22,36.26,36.1,36.1,8120,34.0827951917275,34.1204349434577,33.9698759365368,33.9698759365368,8629.17487681248,0.0,1.0
2019-11-29,36.03,36.05,35.94,35.94,9328,33.9040063710089,33.922826246874,33.8193169296158,33.8193169296158,9912.92404567817,0.0,1.0
2019-12-02,35.7,35.99,35.65,35.99,8952,33.5934784192344,33.8663666192786,33.5464287295716,33.8663666192786,9513.34648980608,0.0,1.0
2019-12-03,35.67,35.78,35.21,35.3,13353,33.5652486054367,33.6687579226949,33.132391460539,33.2170809019321,14190.3167647878,0.0,1.0
2019-12-04,36.16,36.48,36.1,36.3,18398,34.0263355641321,34.327453577974,33.9698759365368,34.1580746951879,19551.6698748271,0.0,1.0
2019-12-05,36.18,36.24,36.11,36.14,10410,34.0451554399972,34.1016150675926,33.9792858744693,34.007515688267,11062.7722250761,0.0,1.0
2019-12-06,36.55,36.63,36.55,36.63,22146,34.3933231435019,34.4686026469624,34.3933231435019,34.4686026469624,23534.6929583607,0.0,1.0
2019-12-09,36.3,36.55,36.3,36.51,19261,34.1580746951879,34.3933231435019,34.1580746951879,34.3556833917717,20468.7853820549,0.0,1.0
2019-12-10,36.57,36.63,36.36,36.46,17036,34.412143019367,34.4686026469624,34.2145343227833,34.3086337021089,18104.2639410563,0.0,1.0
2019-12-11,36.73,36.81,36.54,36.56,17178,34.562702026288,34.6379815297484,34.3839132055693,34.4027330814345,18255.168230774,0.0,1.0
2019-12-12,37.58,37.58,36.73,36.73,21559,35.3625467505554,35.3625467505554,34.562702026288,34.562702026288,22910.8843804434,0.0,1.0
2019-12-13,37.04,37.39,36.87,37.27,13173,34.8544101021973,35.1837579298368,34.6944411573438,35.0708386746461,13999.0296369767,0.0,1.0
2019-12-16,37.45,37.52,37.34,37.35,18792,35.2402175574322,35.3060871229601,35.136708240174,35.1461181781066,19970.3761434803,0.0,1.0
2019-12-17,37.56,37.63,37.46,37.58,18714,35.3437268746903,35.4095964402182,35.2496274953647,35.3625467505554,19887.4850547622,0.0,1.0
2019-12-18,37.55,37.59,37.49,37.56,17471,35.3343169367578,35.371956688488,35.2778573091624,35.3437268746903,18566.5411665998,0.0,1.0
2019-12-19,37.64,37.69,37.46,37.46,20053,35.4190063781508,35.4660560678136,35.2496274953647,35.2496274953647,21310.4487444237,0.0,1.0
2019-12-20,37.88,37.89,37.7,37.86,14254,35.6448448885322,35.6542548264648,35.4754660057462,35.6260250126671,15147.815110109,0.0,1.0
2019-12-23,38.04,38.19,37.9,38.11,24158,35.8738827778107,36.0153413061144,35.7418548180606,35.9398967576857,25616.6951788229,0.0834,1.0
2019-12-24,38.06,38.09,38.04,38.09,6968,35.8927439149178,35.9210356205786,35.8738827778107,35.9210356205786,7388.73797524787,0.0,1.0
2019-12-26,38.22,38.3,38.06,38.06,23592,36.0436330117751,36.1190775602037,35.8927439149178,35.8927439149178,25016.5192755522,0.0,1.0
2019-12-27,38.28,38.4,38.2,38.4,15082,36.1002164230966,36.2133832457395,36.0247718746679,36.2133832457395,15992.6730974007,0.0,1.0
2019-12-30,37.87,38.38,37.87,38.38,26273,35.7135631123999,36.1945221086323,35.7135631123999,36.1945221086323,27859.4019551789,0.0,1.0
2019-12-31,38.11,38.11,37.83,37.83,16088,35.9398967576857,35.9398967576857,35.6758408381856,35.6758408381856,17059.4168406699,0.0,1.0
2020-01-02,38.87,38.89,38.55,38.6,33881,36.6566199677577,36.6754811048648,36.3548417740432,36.4019946168111,35926.7840613336,0.0,1.0
2020-01-03,38.76,38.84,38.29,38.48,29424,36.5528837136683,36.6283282620969,36.1096469916501,36.2888277941681,31200.6639184404,0.0,1.0
2020-01-06,38.88,38.93,38.36,38.39,39225,36.6660505363112,36.7132033790791,36.1756609715252,36.2039526771859,41593.4625544055,0.0,1.0
2020-01-07,39.07,39.07,38.85,38.95,26383,36.8452313388292,36.8452313388292,36.6377588306505,36.7320645161863,27976.0439151786,0.0,1.0
2020-01-08,39.19,39.32,38.77,38.97,52606,36.9583981614722,37.0809955526687,36.5623142822219,36.7509256532934,55782.4267976304,0.0,1.0
2020-01-09,39.5,39.61,39.4,39.61,83477,37.2507457866331,37.3544820407224,37.1564401010973,37.3544820407224,88517.4626807929,0.0,1.0
2020-01-10,39.45,39.85,39.4,39.68,62043,37.2035929438652,37.5808156860083,37.1564401010973,37.4204960205975,65789.2465841422,0.0,1.0
2020-01-13,40.24,40.27,39.72,39.72,129275,37.9486078595978,37.9768995652586,37.4582182948118,37.4582182948118,137080.812535902,0.0,1.0
2020-01-14,40.06,40.19,39.95,40.19,41182,37.7788576256334,37.90145501683,37.6751213715441,37.90145501683,43668.629060944,0.0,1.0
2020-01-15,40.03,40.17,40.0,40.03,47772,37.7505659199727,37.8825938797228,37.722274214312,37.7505659199727,50656.542846375,0.0,1.0
2020-01-16,40.25,40.34,40.16,40.19,61430,37.9580384281514,38.0429135451336,37.8731633111692,37.90145501683,65139.2327525081,0.0,1.0
2020-01-17,40.13,40.28,40.01,40.28,37849,37.8448716055085,37.9863301338122,37.7317047828655,37.9863301338122,40134.3776729558,0.0,1.0
2020-01-21,39.92,40.27,39.87,40.27,100833,37.6468296658834,37.9768995652586,37.5996768231155,37.9768995652586,106921.443205822,0.0,1.0
2020-01-22,40.3,40.56,40.28,40.28,33577,38.0051912709193,38.2503860533123,37.9863301338122,37.9863301338122,35604.4280991529,0.0,1.0
2020-01-23,40.34,40.36,40.06,40.22,21281,38.0429135451336,38.0617746822408,37.7788576256334,37.9297467224907,22565.9777341059,0.0,1.0
2020-01-24,39.93,40.66,39.65,40.46,25734,37.6562602344369,38.3446917388481,37.3922043149367,38.1560803677766,27287.8563511809,0.0,1.0
2020-01-27,38.98,39.09,38.35,38.82,49958,36.760356221847,36.8640924759364,36.1662304029716,36.6094671249898,52974.5367060035,0.0,1.0
2020-01-28,39.68,39.72,39.2,39.2,27270,37.4204960205975,37.4582182948118,36.9678287300257,36.9678287300257,28916.6022653572,0.0,1.0
2020-01-29,39.49,39.81,39.38,39.6,51617,37.2413152180795,37.543093411794,37.1375789639901,37.3450514721689,54733.7095390885,0.0,1.0
2020-01-30,39.4068,39.45,39.0,39.02,21099,37.1628528877137,37.2035929438652,36.7792173589542,36.7980784960613,22372.9883093793,0.0,1.0
2020-01-31,38.36,38.96,38.35,38.96,57734,36.1756609715252,36.7414950847399,36.1662304029716,36.7414950847399,61220.0628965212,0.0,1.0
2020-02-03,39.09,39.17,38.81,38.82,28157,36.8640924759364,36.939537024365,36.6000365564362,36.6094671249898,29857.1606155359,0.0,1.0
2020-02-04,40.2,40.27,39.81,39.96,69347,37.9108855853835,37.9768995652586,37.543093411794,37.6845519400977,73534.2727281162,0.0,1.0
2020-02-05,40.225,40.75,40.1301,40.75,28952,37.9344620067675,38.4295668558303,37.844965911194,38.4295668558303,30700.1638718967,0.0,1.0
2020-02-06,40.8,40.8,40.25,40.47,37465,38.4767196985982,38.4767196985982,37.9580384281514,38.1655109363301,39727.1911944118,0.0,1.0
2020-02-07,40.38,40.71,40.3,40.71,67788,38.0806358193479,38.391844581616,38.0051912709193,38.391844581616,71881.1380404854,0.0,1.0
2020-02-10,40.73,40.79,40.39,40.47,41606,38.4107057187232,38.4672891300446,38.0900663879015,38.1655109363301,44118.2307976697,0.0,1.0
2020-02-11,41.07,41.31,40.94,41.17,57545,38.7313450495448,38.9576786948307,38.6087476583483,38.8256507350806,61019.6508016129,0.0,1.0
2020-02-12,41.35,41.48,41.23,41.45,90520,38.995400969045,39.1179983602415,38.8822341464021,39.0897066545808,95985.7292651315,0.0,1.0
2020-02-13,41.12,41.5,40.91,41.13,47295,38.7784978923127,39.1368594973487,38.5804559526876,38.7879284608663,50150.7408925585,0.0,1.0
2020-02-14,41.9,42.19,41.7,41.88,54107,39.5140822394918,39.7875687275456,39.3254708684202,39.4952211023846,57374.0593608978,0.0,1.0
2020-02-18,42.14,42.14,41.71,41.9,42086,39.7404158847777,39.7404158847777,39.3349014369738,39.5140822394918,44627.2138958498,0.0,1.0
2020-02-19,42.87,42.87,42.51,42.65,146370,40.4288473891889,40.4288473891889,40.0893469212601,40.2213748810101,155208.033501296,0.0,1.0
2020-02-20,42.3,42.7,41.88,42.65,80968,39.8913049816349,40.268527723778,39.4952211023846,40.2213748810101,85856.9656113474,0.0,1.0
2020-02-21,41.52,42.18,41.45,42.1,65587,39.1557206344558,39.778138158992,39.0897066545808,39.7026936105634,69547.2384590387,0.0,1.0
2020-02-24,40.22,40.5,39.59,40.28,98671,37.9297467224907,38.1938026419909,37.3356209036153,37.9863301338122,104628.898501102,0.0,1.0
2020-02-25,39.58,40.9,39.5,40.72,61830,37.3261903350617,38.571025384134,37.2507457866331,38.4012751501696,65563.3853343248,0.0,1.0
2020-02-26,39.94,40.43,39.76,39.98,60264,37.6656908029905,38.1277886621158,37.4959405690261,37.7034130772048,63902.8279765122,0.0,1.0
2020-02-27,38.64,39.31,38.16,39.09,114270,36.4397168910254,37.0715649841151,35.9870496004536,36.8640924759364,121169.788810501,0.0,1.0
2020-02-28,38.25,38.36,37.0,37.17,59688,36.0719247174358,36.1756609715252,34.8931036482386,35.0534233136494,63292.0482586961,0.0,1.0
2020-03-02,39.73,39.8,38.65,38.83,106635,37.4676488633654,37.5336628432404,36.4491474595789,36.6188976935433,113073.776405074,0.0,1.0
2020-03-03,39.66,40.83,39.39,40.41,108931,37.4016348834903,38.5050114042589,37.1470095325437,38.1089275250087,115508.412224702,0.0,1.0
2020-03-04,41.35,41.41,40.31,40.4,105140,38.995400969045,39.0519843803665,38.0146218394729,38.0994969564551,111488.506130534,0.0,1.0
2020-03-05,40.78,41.31,40.58,40.58,48389,38.4578585614911,38.9576786948307,38.2692471904195,38.2692471904195,51310.7982038273,0.0,1.0
2020-03-06,40.36,40.55,39.7,40.0,106628,38.0617746822408,38.2409554847588,37.4393571577046,37.722274214312,113066.353734892,0.0,1.0
2020-03-09,37.9,38.8,36.67,37.51,139141,35.7418548180606,36.5906059878826,34.5818948859705,35.3740626444711,147542.535966412,0.0,1.0
2020-03-10,39.24,39.5,38.13,39.16,91165,37.00555100424,37.2507457866331,35.9587578947929,36.9301064558114,96669.6753033111,0.0,1.0
2020-03-11,37.65,38.61,37.41,38.05,69166,35.5060906042211,36.4114251853646,35.2797569589353,35.8833133463643,73342.3436848442,0.0,1.0
2020-03-12,34.58,36.96,34.2,35.54,294131,32.6109060582727,34.8553813740243,32.2525444532367,33.5162406394162,311891.057605859,0.0,1.0
2020-03-13,36.76,36.76,34.66,36.01,99039,34.6667700029527,34.6667700029527,32.6863506067013,33.9594773614344,105019.118876374,0.0,1.0
2020-03-16,33.51,35.41,31.0,33.0,194498,31.6018352230399,33.3936432482197,29.2347625160918,31.1208762268074,206242.072145487,0.0,1.0
2020-03-17,35.36,35.97,33.35,34.19,65467,33.3464904054518,33.92175508722,31.4509461261826,32.2431138846832,69419.9926844936,0.0,1.0
2020-03-18,33.66,34.91,32.67,33.56,104496,31.7432937513435,32.9221148205408,30.8096674645393,31.6489880658077,110805.620473809,0.0,1.0
2020-03-19,34.29,35.0,33.4,33.71,194327,32.3374195702189,33.006989937523,31.4980989689505,31.7904465941114,206060.746916761,0.0,1.0
2020-03-20,33.83,35.8,33.76,35.23,78395,31.9036134167544,33.7614354218092,31.8375994368793,33.2238930142553,83128.604128811,0.0,1.0
2020-03-23,34.86,35.1,33.62,33.9,105952,32.8749619777729,33.1012956230588,31.7055714771292,31.9696273966294,112349.535871622,0.0,1.0
2020-03-24,37.24,37.46,36.6,37.08,124072,35.1194372935244,35.3269098017032,34.5158809060955,34.9685481966672,131563.647827921,0.0,1.0
2020-03-25,36.97,37.7,36.33,37.3,67074,34.8648119425778,35.553243446989,34.2612555551488,35.1760207048459,71124.0256819425,0.0,1.0
2020-03-26,38.43,38.75,37.19,37.19,59682,36.2416749514002,36.5434531451147,35.0722844507566,35.0722844507566,63285.6859699689,0.0,1.0
2020-03-27,37.97,38.4,37.46,37.46,55774,35.8078687979356,36.2133832457395,35.3269098017032,35.3269098017032,59141.7152456192,0.0,1.0
2020-03-30,38.93,39.0,38.03,38.03,51023,36.7132033790791,36.7792173589542,35.8644522092571,35.8644522092571,54103.8429550907,0.0,1.0
2020-03-31,38.87,39.4,38.5,38.96,47597,36.6566199677577,37.1564401010973,36.3076889312753,36.7414950847399,50470.9760918301,0.0,1.0
2020-04-01,37.58,38.73,37.48,37.94,77204,35.4400766243461,36.5245920080076,35.3457709388103,35.7795770922749,81865.6898164517,0.0,1.0
2020-04-02,38.92,38.92,37.56,37.56,30753,36.7037728105255,36.7037728105255,35.4212154872389,35.4212154872389,32609.9108715267,0.0,1.0
2020-04-03,38.3,38.8,38.0,38.76,64756,36.1190775602037,36.5906059878826,35.8361605035964,36.5528837136683,68666.0614703144,0.0,1.0
2020-04-06,40.05,40.15,39.21,39.53,100140,37.7694270570799,37.8637327426156,36.9772592985793,37.2790374922938,106186.598857824,0.0,1.0
2020-04-07,39.67,41.01,39.4,41.01,155370,37.4110654520439,38.6747616382234,37.1564401010973,38.6747616382234,164751.466592173,0.0,1.0
2020-04-08,39.75,39.92,39.06,39.57,50539,37.4865100004725,37.6468296658834,36.8358007702756,37.3167597665081,53590.6183310924,0.0,1.0
2020-04-09,39.83,40.5,39.75,40.25,106106,37.5619545489011,38.1938026419909,37.4865100004725,37.9580384281514,112512.834615621,0.0,1.0
2020-04-13,40.6,40.62,39.9,40.03,125124,38.2881083275267,38.3069694646338,37.6279685287762,37.7505659199727,132679.169118099,0.0,1.0
2020-04-14,41.62,42.0,41.3,41.58,178144,39.2500263199916,39.6083879250276,38.9482481262771,39.2123040457773,188900.59383791,0.0,1.0
2020-04-15,42.09,42.3,41.19,41.42,159519,39.6932630420098,39.8913049816349,38.8445118721878,39.0614149489201,169150.989247067,0.0,1.0
2020-04-16,42.87,43.12,42.31,42.73,219459,40.4288473891889,40.6646116030283,39.9007355501885,40.2968194294388,232710.253632307,0.0,1.0
2020-04-17,42.79,43.23,42.4,43.23,107302,40.3534028407602,40.7683478571177,39.9856106671707,40.7683478571177,113781.050835254,0.0,1.0
2020-04-20,42.65,43.12,42.5,42.54,173348,40.2213748810101,40.6646116030283,40.0799163527065,40.1176386269208,183815.004381927,0.0,1.0
2020-04-21,41.5,42.39,41.08,42.39,120400,39.1368594973487,39.9761800986171,38.7407756180984,39.9761800986171,127669.927126843,0.0,1.0
2020-04-22,42.55,42.74,41.82,42.35,71663,40.1270691954744,40.3062499979923,39.4386376910632,39.9384578244028,75990.1161768351,0.0,1.0
2020-04-23,42.31,42.92,42.15,42.92,65168,39.9007355501885,40.4760002319568,39.7498464533312,40.4760002319568,69102.9386295856,0.0,1.0
2020-04-24,42.65,42.82,42.17,42.44,84878,40.2213748810101,40.381694546421,39.7687075904384,40.023332941385,90003.0570986063,0.0,1.0
2020-04-27,43.1,43.31,42.87,43.03,71298,40.6457504659212,40.8437924055463,40.4288473891889,40.5797364860461,75603.0769459273,0.0,1.0
2020-04-28,42.31,43.67,42.31,43.67,76189,39.9007355501885,41.1832928734751,39.9007355501885,41.1832928734751,80789.4026400917,0.0,1.0
2020-04-29,42.9,43.1,42.5,42.91,62845,40.4571390948496,40.6457504659212,40.0799163527065,40.4665696634032,66639.6725106848,0.0,1.0
2020-04-30,41.66,42.45,41.6,42.45,152485,39.2877485942059,40.0327635099386,39.2311651828845,40.0327635099386,161692.26609582,0.0,1.0
2020-05-01,40.99,41.41,40.78,41.12,46394,38.6559005011162,39.0519843803665,38.4578585614911,38.7784978923127,49195.3372020162,0.0,1.0
2020-05-04,41.88,41.88,41.01,41.02,43815,39.4952211023846,39.4952211023846,38.6747616382234,38.6841922067769,46460.6134307528,0.0,1.0
2020-05-05,42.39,42.71,42.12,42.45,81778,39.9761800986171,40.2779582923316,39.7215547476705,40.0327635099386,86715.8745895264,0.0,1.0
2020-05-06,42.68,43.14,42.5,42.61,57745,40.2496665866709,40.6834727401355,40.0799163527065,40.1836526067958,61231.7270925211,0.0,1.0
2020-05-07,43.37,43.58,43.02,43.46,117757,40.9003758168678,41.0984177564929,40.5703059174925,40.98525093385,124867.338942489,0.0,1.0
2020-05-08,43.85,43.98,43.5,43.73,86489,41.3530431074395,41.475640498636,41.0229732080643,41.2398762847966,91711.3316218732,0.0,1.0
2020-05-11,44.59,44.7,43.95,43.95,160192,42.0509051804043,42.1546414344936,41.4473487929753,41.4473487929753,169864.625965974,0.0,1.0
2020-05-12,44.28,45.3,44.28,45.13,139472,41.7585575552434,42.7204755477083,41.7585575552434,42.5601558822975,147893.522227866,0.0,1.0
2020-05-13,44.5,45.33,44.09,44.45,120612,41.9660300634221,42.748767253369,41.5793767527254,41.9188772206542,127894.727995206,0.0,1.0
2020-05-14,44.78,44.78,43.87,44.18,97210,42.2300859829223,42.2300859829223,41.3719042445467,41.6642518697076,103079.681196017,0.0,1.0
2020-05-15,45.3,45.3,44.26,44.54,117869,42.7204755477083,42.7204755477083,41.7396964181362,42.0037523376364,124986.101665398,0.0,1.0
2020-05-18,46.24,46.35,45.55,45.96,192583,43.6069489917446,43.710685245834,42.9562397615478,43.3428930722445,204211.44166004,0.0,1.0
2020-05-19,46.28,46.76,45.98,46.07,117047,43.644671265959,44.0973385565307,43.3617542093516,43.4466293263338,124114.468109764,0.0,1.0
2020-05-20,47.03,47.48,46.8,46.81,140962,44.3519639074773,44.7763394923883,44.135060830745,44.1444913992986,149473.490595133,0.0,1.0
2020-05-21,46.97,47.46,46.64,47.08,126031,44.2953804961558,44.7574783552812,43.9841717338878,44.3991167502452,133640.935097369,0.0,1.0
2020-05-22,47.01,47.14,46.5,46.88,86514,44.3331027703701,44.4557001615667,43.8521437741377,44.2105053791736,91737.8411582368,0.0,1.0
2020-05-26,46.94,47.94,46.85,47.93,139843,44.2670887904951,45.2101456458529,44.1822136735129,45.2007150772993,148286.923747501,0.0,1.0
2020-05-27,46.01,46.71,44.97,46.71,225051,43.3900459150123,44.0501857137628,42.4092667854402,44.0501857137628,238639.906726106,0.0,1.0
2020-05-28,45.74,46.54,45.66,45.73,137632,43.1354205640657,43.889866048352,43.0599760156371,43.1259899955122,145942.420351509,0.0,1.0
2020-05-29,47.39,47.39,46.0,46.1,131650,44.6914643754061,44.6914643754061,43.3806153464588,43.4749210319946,139599.218490439,0.0,1.0
2020-06-01,48.21,48.25,47.4,47.64,165327,45.4647709967995,45.5024932710138,44.7008949439597,44.9272285892456,175309.684735046,0.0,1.0
2020-06-02,48.62,48.62,47.88,48.36,169061,45.8514243074962,45.8514243074962,45.1535622345314,45.6062295251032,179269.149086306,0.0,1.0
2020-06-03,48.15,48.72,48.0,48.72,142391,45.408187585478,45.945729993032,45.2667290571744,45.945729993032,150988.775693674,0.0,1.0
2020-06-04,47.42,48.22,47.3,47.87,113846,44.7197560810668,45.4742015653531,44.6065892584239,45.1441316659779,120720.187073776,0.0,1.0
2020-06-05,48.38,48.38,47.54,47.91,78829,45.6250906622103,45.6250906622103,44.8329229037098,45.1818539401922,83588.8096800824,0.0,1.0
2020-06-08,48.29,48.29,47.54,47.96,229963,45.5402155452281,45.5402155452281,44.8329229037098,45.2290067829601,243848.500430816,0.0,1.0
2020-06-09,48.59,48.59,47.74,47.92,106167,45.8231326018355,45.8231326018355,45.0215342747813,45.1912845087457,112577.517884348,0.0,1.0
2020-06-10,49.63,49.87,48.83,48.83,235885,46.8039117314076,47.0302453766935,46.0494662471213,46.0494662471213,250128.079404613,0.0,1.0
2020-06-11,48.07,49.47,48.01,48.94,141640,45.3327430370494,46.6530226345503,45.2761596257279,46.1532025012107,150192.429221313,0.0,1.0
2020-06-12,48.81,49.43,48.03,49.23,103373,46.0306051100142,46.615300360336,45.2950207628351,46.4266889892645,109614.812100358,0.0,1.0
2020-06-15,49.45,49.55,48.1,48.15,167694,46.6341614974432,46.728467182979,45.3610347427102,45.408187585478,177819.607637947,0.0,1.0
2020-06-16,49.84,50.51,49.27,50.51,144494,47.0019536710327,47.6338017641224,46.4644112634788,47.6338017641224,153218.757892575,0.0,1.0
2020-06-17,50.74,50.99,50.12,50.12,110101,47.8507048408547,48.0864690546942,47.2660095905329,47.2660095905329,116749.058526516,0.0,1.0
2020-06-18,50.81,51.01,50.5,50.98,110036,47.9167188207298,48.1053301918013,47.6243711955689,48.0770384861406,116680.133731971,0.0,1.0
2020-06-19,50.96,51.35,50.74,51.17,147122,48.0581773490335,48.425969522623,47.8507048408547,48.2562192886586,156005.440355111,0.0,1.0
2020-06-22,51.79,51.81,51.21,51.54,121113,48.8409145389804,48.8597756760876,48.2939415628729,48.605150325141,128425.979103931,0.0,1.0
2020-06-23,52.31,52.84,52.09,52.53,158138,49.3313041037665,49.8311242371061,49.1238315955878,49.5387766119452,167686.602458345,0.0,1.0
2020-06-24,51.63,52.51,51.12,52.43,146981,48.6900254421232,49.519915474838,48.2090664458907,49.4444709264094,155855.926570021,0.0,1.0
2020-06-25,51.82,51.89,51.0,51.46,87963,48.8692062446412,48.9352202245162,48.0958996232478,48.5297057767124,93274.3338858678,0.0,1.0
2020-06-26,51.51,52.0,51.15,51.95,90336,48.5768586194802,49.0389564786056,48.2373581515514,48.9918036358377,95790.6190774959,0.0,1.0
2020-06-29,51.5,51.55,50.6817,51.38,134183,48.5674280509267,48.6145808936946,47.7957246261874,48.4542612282837,142285.164714794,0.0,1.0
2020-06-30,51.76,52.09,51.6,51.74,118435,48.8126228333197,49.1238315955878,48.6617337364624,48.7937616962125,125586.277568668,0.0,1.0
2020-07-01,52.64,52.75,51.86,51.99,112141,49.6425128660346,49.7462491201239,48.9069285188555,49.029525910052,118912.236693782,0.0,1.0
2020-07-02,53.34,53.77,53.32,53.74,220615,50.302652664785,50.7081671125889,50.2837915276779,50.6798754069281,233936.054593758,0.0,1.0
2020-07-06,54.24,54.79,53.93,54.53,339914,51.151403834607,51.6700851050538,50.8590562094461,51.4248903226608,360438.501739151,0.0,1.0
2020-07-07,54.09,54.56,53.87,54.0,122619,51.0099453063034,51.4531820283215,50.8024727981246,50.9250701893212,130022.913574471,0.0,1.0
2020-07-08,55.19,55.19,54.4,54.5,117528,52.0473078471969,52.0473078471969,51.3022929314643,51.3965986170001,124624.511589399,0.0,1.0
2020-07-09,56.08,56.2,55.22,56.12,161433,52.8866284484654,52.9997952711083,52.0755995528577,52.9243507226797,171180.55935106,0.0,1.0
2020-07-10,55.75,56.0,55.39,55.99,99208,52.5754196861973,52.8111839000368,52.2359192182685,52.8017533314832,105198.323342191,0.0,1.0
2020-07-13,54.0,56.32,54.0,56.11,209037,50.9250701893212,53.1129620937513,50.9250701893212,52.9149201541261,221658.958113072,0.0,1.0
2020-07-14,54.26,54.39,52.84,53.69,187032,51.1702649717142,51.2928623629107,49.8311242371061,50.6327225641602,198325.264205878,0.0,1.0
2020-07-15,54.29,54.64,53.91,54.64,129030,51.1985566773749,51.5286265767502,50.840195072339,51.5286265767502,136821.01907954,0.0,1.0
2020-07-16,53.09,53.23,52.71,53.2,121874,50.0668884509456,50.1989164106957,49.7085268459096,50.1706247050349,129232.929390838,0.0,1.0
2020-07-17,53.2,53.39,52.9,53.32,78818,50.1706247050349,50.3498055075529,49.8877076484276,50.2837915276779,83577.1454840824,0.0,1.0
2020-07-20,54.45,54.45,53.4,53.56,148589,51.3494457742322,51.3494457742322,50.3592360761065,50.5101251729637,157561.019948924,0.0,1.0
2020-07-21,54.73,55.27,54.65,55.15,110916,51.6135016937324,52.1227523956256,51.5380571453037,52.0095855729826,117613.269411968,0.0,1.0
2020-07-22,54.82,54.93,54.49,54.66,95602,51.6983768107146,51.8021130648039,51.3871680484465,51.5474877138573,101374.587817113,0.0,1.0
2020-07-23,53.91,55.09,53.6801,54.91,135133,50.840195072339,51.9530021616612,50.6233863012922,51.7832519276968,143292.527096609,0.0,1.0
2020-07-24,54.31,54.34,53.16,53.45,99789,51.2174178144821,51.2457095201428,50.1329024308206,50.4063889188744,105814.40496728,0.0,1.0
2020-07-27,55.09,55.1239,54.35,54.6,118611,51.9530021616612,51.9849717890578,51.2551400886964,51.4909043025358,125772.904704668,0.0,1.0
2020-07-28,54.6972,55.32,54.59,55.22,68153,51.5825694288766,52.1699052383935,51.4814737339823,52.0755995528577,72268.1772713932,0.0,1.0
2020-07-29,55.98,56.15,55.51,55.51,125892,52.7923227629296,52.9526424283404,52.3490860409114,52.3490860409114,133493.542075187,0.0,1.0
2020-07-30,56.1,56.17,55.29,55.42,107379,52.9054895855725,52.9715035654476,52.1416135327327,52.2642109239292,113862.700207253,0.0,1.0
2020-07-31,56.34,56.5913,55.81,56.44,175122,53.1318232308584,53.3688134186098,52.6320030975188,53.2261289163942,185696.121082284,0.0,1.0
2020-08-03,58.14,58.18,57.35,57.37,224637,54.8293255705025,54.8670478447168,54.0843106547698,54.1031717918769,238200.908803925,0.0,1.0
2020-08-04,59.56,59.56,58.45,58.54,235970,56.1684663051105,56.1684663051105,55.1216731956634,55.2065483126456,250218.211828249,0.0,1.0
2020-08-05,60.03,60.15,59.67,60.05,485753,56.6117030271287,56.7248698497716,56.2722025591999,56.6305641642358,515083.472688085,0.0,1.0
2020-08-06,60.46,60.74,59.97,60.7,374437,57.0172174749326,57.2812733944327,56.5551196158072,57.2435511202184,397046.0506943,0.0,1.0
2020-08-07,59.12,60.0683,58.62,59.95,795518,55.7535212887531,56.6478221046889,55.2819928610742,56.5362584787001,843552.533954252,0.0,1.0
2020-08-10,58.45,59.25,57.7776,59.18,238381,55.1216731956634,55.8761186799496,54.4875617661208,55.8101047000746,252774.791515149,0.0,1.0
2020-08-11,56.45,57.78,56.41,57.78,238128,53.2355594849478,54.4898251025736,53.1978372107335,54.4898251025736,252506.51500715,0.0,1.0
2020-08-12,58.15,58.27,57.14,57.41,221733,54.838756139056,54.951922961699,53.8862687151447,54.1408940660913,235121.561059936,0.0,1.0
2020-08-13,58.45,58.92,58.2669,58.58,68070,55.1216731956634,55.5649099176815,54.9489994854474,55.2442705868599,72180.1656106661,0.0,1.0
2020-08-14,58.3,58.68,58.1765,58.4,102988,54.9802146673597,55.3385762723957,54.863747145723,55.0745203528955,109206.56524036,0.0,1.0
2020-08-17,59.58,59.58,58.7768,58.86,170676,56.1873274422177,56.1873274422177,55.4298641759943,55.5083265063601,180981.665135391,0.0,1.0
2020-08-18,60.24,60.38,59.75,60.12,231946,56.8097449667538,56.9417729265039,56.3476471076285,56.6965781441109,245951.236855172,0.0,1.0
2020-08-19,60.07,60.55,59.89,60.52,137418,56.649425301343,57.1020925919147,56.4796750673786,57.073800886254,145715.498720237,0.0,1.0
2020-08-20,60.22,60.3,59.0642,59.199,239429,56.7908838296467,56.8663283780753,55.7008987162241,55.8280227803264,253886.071279509,0.0,1.0
2020-08-21,60.64,60.667,60.1,60.29,112783,57.186967708897,57.2124302439916,56.6777170070037,56.8568978095217,119593.001587597,0.0,1.0
2020-08-24,61.3,61.85,61.0,61.84,197371,57.8093852334331,58.3280665038799,57.5264681768258,58.3186359353263,209288.548064387,0.0,1.0
2020-08-25,61.45,61.5,60.77,61.0,261609,57.9508437617368,57.9979966045047,57.3095651000935,57.5264681768258,277405.331941248,0.0,1.0
2020-08-26,62.15,62.445,61.55,61.55,171532,58.6109835604872,58.8891853328178,58.0451494472725,58.0451494472725,181889.351660479,0.0,1.0
2020-08-27,61.58,62.59,61.3731,62.59,264144,58.0734411529333,59.0259285768447,57.8783226895598,59.0259285768447,280093.398928512,0.0,1.0
2020-08-28,61.75,61.9004,61.31,61.5,98757,58.2337608183441,58.3755965693899,57.8188158019867,57.9979966045047,104720.091306193,0.0,1.0
2020-08-31,61.95,62.05,61.5,61.58,508525,58.4223721894157,58.5166778749514,57.9979966045047,58.0734411529333,539230.479170912,0.0,1.0
2020-09-01,63.38,63.38,62.42,62.55,149110,59.7709434925773,59.7709434925773,58.8656089114338,58.9882063026303,158113.478686741,0.0,1.0
2020-09-02,63.64,64.48,63.0,64.39,191746,60.0161382749704,60.8083060334709,59.4125818875414,60.7234309164887,203323.902382588,0.0,1.0
2020-09-03,61.14,63.18,60.75,63.05,239620,57.6584961365759,59.5823321215058,57.2907039629863,59.4597347303092,254088.604137326,0.0,1.0
2020-09-04,60.42,61.3,58.54,61.0,303892,56.9794952007182,57.8093852334331,55.2065483126456,57.5264681768258,322241.440983643,0.0,1.0
2020-09-08,58.15,59.33,57.93,58.32,155882,54.838756139056,55.9515632283782,54.6312836308773,54.9990758044669,165294.381896898,0.0,1.0
2020-09-09,59.92,60.1112,58.9792,59.3,179724,56.5079667730393,56.6882792437837,55.6207388835187,55.9232715227175,190575.996536086,0.0,1.0
2020-09-10,59.21,60.6,59.02,60.42,149546,55.8383964057353,57.1492454346826,55.6592156032173,56.9794952007182,158575.805000921,0.0,1.0
2020-09-11,59.17,60.0,58.77,59.84,63943,55.800674131521,56.583411321468,55.4234513893779,56.4325222246107,67803.9713477718,0.0,1.0
2020-09-14,60.21,60.5116,59.85,60.05,112466,56.7814532610931,57.065879208669,56.4419527931643,56.6305641642358,119256.860666508,0.0,1.0
2020-09-15,61.02,61.12,60.8,60.99,214884,57.5453293139329,57.6396349994687,57.3378568057542,57.5170376082722,227859.008477779,0.0,1.0
2020-09-16,60.51,61.49,60.5,61.45,188206,57.0643703177004,57.9885660359511,57.0549397491469,57.9508437617368,199570.15203351,0.0,1.0
2020-09-17,60.2,60.345,59.3,59.52,124881,56.7720226925395,56.9087659365664,55.9232715227175,56.1307440308962,132421.496424645,0.0,1.0
2020-09-18,60.17,60.94,59.63,60.94,158234,56.7437309868788,57.4698847655043,56.2344802849856,57.4698847655043,167788.399077981,0.0,1.0
2020-09-21,60.58,60.58,59.1,59.14,245293,57.1303842975755,57.1303842975755,55.7346601516459,55.7723824258603,260104.148128943,0.0,1.0
2020-09-22,60.7,60.82,59.74,60.69,173580,57.2435511202184,57.3567179428614,56.3382165390749,57.2341205516648,184061.012879381,0.0,1.0
2020-09-23,59.86,61.07,59.65,60.97,108353,56.4513833617179,57.5924821567008,56.2533414220927,57.498176471165,114895.511743977,0.0,1.0
2020-09-24,59.66,60.1904,59.0,59.03,108388,56.2627719906463,56.7629693467281,55.6403544661102,55.6686461717709,114932.625094886,0.0,1.0
2020-09-25,60.47,60.6296,59.36,59.6,115092,57.0266480434861,57.1771599176012,55.979854934039,56.2061885793248,122041.422366135,0.0,1.0
2020-09-28,61.09,61.33,60.55,61.3,121426,57.611343293808,57.8376769390938,57.1020925919147,57.8093852334331,128757.878499203,0.0,1.0
2020-09-29,61.14,61.4807,61.0,61.33,86963,57.6584961365759,57.9797956071963,57.5264681768258,57.8376769390938,92213.9524313259,0.0,1.0
2020-09-30,61.54,61.87,61.12,61.23,217940,58.035718878719,58.346927640987,57.6396349994687,57.7433712535581,231099.534202858,0.0,1.0
2020-10-01,62.29,62.48,61.81,61.92,124378,58.7430115202373,58.9221923227553,58.2903442296656,58.3940804837549,131888.124553011,0.0,1.0
2020-10-02,60.92,61.841,60.69,61.13,161521,57.4510236283971,58.3195789921817,57.2341205516648,57.6490655680223,171273.87291906,0.0,1.0
2020-10-05,61.97,62.0,61.26,61.26,190316,58.4412333265228,58.4695250321836,57.7716629592188,57.7716629592188,201807.556902594,0.0,1.0
2020-10-06,61.53,62.239,61.28,61.92,182809,58.0262883101654,58.6949156206141,57.7905240963259,58.3940804837549,193847.273323348,0.0,1.0
2020-10-07,62.06,62.2836,61.88,62.17,127725,58.526108443505,58.736975956363,58.3563582095406,58.6298446975944,135437.221281362,0.0,1.0
2020-10-08,62.0,62.4,61.89,62.38,78439,58.4695250321836,58.8467477743267,58.3657887780942,58.8278866372195,83175.2609128109,0.0,1.0
2020-10-09,62.3,62.38,62.0,62.18,94374,58.7524420887909,58.8278866372195,58.4695250321836,58.639275266148,100072.439390936,0.0,1.0
2020-10-12,62.94,63.3,62.705,62.83,145182,59.3559984762199,59.6954989441487,59.1343801152108,59.2522622221305,153948.3003333,0.0,1.0
2020-10-13,63.35,63.42,62.51,63.02,136213,59.7426517869166,59.8086657667916,58.950484028416,59.4314430246485,144437.739067514,0.0,1.0
2020-10-14,62.7125,63.55,62.555,63.55,187173,59.141453041626,59.9312631579881,58.9929215869071,59.9312631579881,198474.777990968,0.0,1.0
2020-10-15,61.82,61.9,61.2501,61.48,128412,58.2997747982192,58.3752193466478,57.7623266963507,57.9791354673975,136165.703340633,0.0,1.0
2020-10-16,61.79,62.31,61.78,62.1,87954,58.2714830925584,58.7618726573445,58.2620525240048,58.5638307177193,93264.7904527771,0.0,1.0
2020-10-19,61.11,62.34,60.98,62.09,229509,57.6302044309151,58.7901643630052,57.5076070397186,58.5544001491658,243367.087250454,0.0,1.0
2020-10-20,61.53,61.8996,61.18,61.64,82037,58.0262883101654,58.3748421239056,57.6962184107902,58.1300245642548,86990.5133862527,0.0,1.0
2020-10-21,61.31,61.87,61.05,61.35,93496,57.8188158019867,58.346927640987,57.5736210195936,57.856538076201,99141.4244738481,0.0,1.0
2020-10-22,61.27,61.91,60.87,61.57,181399,57.7810935277724,58.3846499152014,57.4038707856292,58.0640105843797,192352.135472443,0.0,1.0
2020-10-23,61.39,61.5,60.92,61.5,65479,57.8942603504153,57.9979966045047,57.4510236283971,57.9979966045047,69432.7172619481,0.0,1.0
2020-10-26,60.95,61.54,60.45,61.02,203217,57.4793153340579,58.035718878719,57.007786906379,57.5453293139329,215487.538047638,0.0,1.0
2020-10-27,62.17,62.24,61.5633,62.0,101792,58.6298446975944,58.6958586774694,58.0576921034488,58.4695250321836,107938.349020728,0.0,1.0
2020-10-28,60.74,61.6999,60.602,61.4,162897,57.2812733944327,58.1865136698907,57.1511315483934,57.9036909189689,172732.95780051,0.0,1.0
2020-10-29,61.71,62.0697,61.44,61.44,180121,58.1960385441298,58.535256095002,57.9414131931832,57.9414131931832,190996.967973539,0.0,1.0
2020-10-30,59.78,60.82,59.5,60.75,297565,56.3759388132892,57.3567179428614,56.1118828937891,57.2907039629863,315532.407520756,0.0,1.0
2020-11-02,59.82,60.4596,59.34,60.38,230973,56.4136610875036,57.0168402521904,55.9609937969318,56.9417729265039,244919.485699903,0.0,1.0
2020-11-03,61.02,61.14,60.0931,60.31,178978,57.5453293139329,57.6584961365759,56.6712099147018,56.8757589466289,189784.951970998,0.0,1.0
2020-11-04,63.33,63.58,62.225,62.28,273442,59.7237906498094,59.9595548636489,58.6817128246391,58.7335809516837,289952.825692842,0.0,1.0
2020-11-05,64.58,65.17,64.0,64.8362,233239,60.9026117190067,61.4590152636678,60.3556387428992,61.1442228853494,247322.310075895,0.0,1.0
2020-11-06,64.97,64.99,63.7,64.52,165236,61.2704038925962,61.2892650297034,60.0727216862918,60.8460283076852,175213.190022683,0.0,1.0
2020-11-09,62.28,65.01,62.28,65.01,319319,58.7335809516837,61.3081261668105,58.7335809516837,61.3081261668105,338599.945682861,0.0,1.0
2020-11-10,59.45,61.0,59.15,60.91,368752,56.0647300510212,57.5264681768258,55.7818129944138,57.4415930598436,391017.782125229,0.0,1.0
2020-11-11,60.34,60.342,59.52,59.62,252621,56.9040506522896,56.9059367660003,56.1307440308962,56.225049716432,267874.623427826,0.0,1.0
2020-11-12,60.96,61.75,60.8,61.125,173115,57.4887459026114,58.2337608183441,57.3378568057542,57.6443502837455,183567.935503019,0.0,1.0
2020-11-13,61.81,61.99,61.21,61.77,191022,58.2903442296656,58.46009446363,57.7245101164509,58.2526219554513,202556.1862095,0.0,1.0
2020-11-16,61.72,61.8,61.21,61.63,140212,58.2054691126834,58.280913661112,57.7245101164509,58.1205939957012,148678.204504227,0.0,1.0
2020-11-17,61.44,61.95,61.35,61.74,163724,57.9414131931832,58.4223721894157,57.856538076201,58.2243302497905,173609.893263416,0.0,1.0
2020-11-18,61.1,62.0,61.1,61.97,181118,57.6207738623615,58.4695250321836,57.6207738623615,58.4412333265228,192054.168283717,0.0,1.0
2020-11-19,63.04,63.17,61.38,61.42,175849,59.4503041617557,59.5729015529522,57.8848297818617,57.922552056076,186467.018399736,0.0,1.0
2020-11-20,63.62,63.84,63.07,63.07,94150,59.9972771378632,60.2047496460419,59.4785958674164,59.4785958674164,99834.9139451185,0.0,1.0
2020-11-23,63.37,63.84,63.01,63.78,120734,59.7615129240237,60.2047496460419,59.4220124560949,60.1481662347204,128024.09453266,0.0,1.0
2020-11-24,63.33,63.82,63.04,63.82,149062,59.7237906498094,60.1858885089348,59.4503041617557,60.1858885089348,158062.580376923,0.0,1.0
2020-11-25,63.55,63.64,63.16,63.23,127577,59.9312631579881,60.0161382749704,59.5634709843986,59.6294849642737,135280.28482609,0.0,1.0
2020-11-27,65.21,65.25,64.44,64.44,160811,61.4967375378821,61.5344598120964,60.7705837592566,60.7705837592566,170521.002086335,0.0,1.0
2020-11-30,65.43,65.53,64.54,65.29,204553,61.7042100460608,61.7985157315966,60.8648894447924,61.5721820863107,216904.207670906,0.0,1.0
2020-12-01,65.65,65.99,65.18,65.98,172861,61.9116825542395,62.2323218850612,61.4684458322214,62.2228913165076,183298.598613565,0.0,1.0
2020-12-02,65.67,65.82,64.9,65.01,134690,61.9305436913467,62.0720022196504,61.2043899127212,61.3081261668105,142822.778112247,0.0,1.0
2020-12-03,65.786,66.4994,65.786,66.08,98450,62.0399382865682,62.7127150471804,62.0399382865682,62.3171970020434,104394.554199649,0.0,1.0
2020-12-04,67.2,67.23,66.15,66.29,123152,63.3734206800441,63.4017123857049,62.3832109819184,62.5152389416685,130588.096889742,0.0,1.0
2020-12-07,67.77,67.9292,67.36,67.36,197295,63.9109630875981,64.061097738971,63.5243097769014,63.5243097769014,209207.959073841,0.0,1.0
2020-12-08,68.08,68.152,67.47,67.8468,85348,64.203310712759,64.2712108063447,63.6280460309907,63.9833898540895,90501.4363822408,0.0,1.0
2020-12-09,67.08,68.17,66.57,68.16,205958,63.2602538574012,64.2881858297412,62.7792948611687,64.2787552611876,218394.043614538,0.0,1.0
2020-12-10,67.41,67.5,66.27,66.4,110605,63.5714626196693,63.6563377366515,62.4963778045614,62.6189751957579,117283.490779605,0.0,1.0
2020-12-11,67.57,68.0,67.12,67.12,87068,63.7223517165265,64.1278661643304,63.2979761316155,63.2979761316155,92325.2924840529,0.0,1.0
2020-12-14,67.85,68.1689,67.55,67.62,274250,63.9864076360267,64.2871484672003,63.7034905794193,63.7695045592944,290809.613908112,0.0,1.0
2020-12-15,68.12,68.22,67.64,68.22,140929,64.2410329869733,64.3353386725091,63.7883656964015,64.3353386725091,149438.498007133,0.0,1.0
2020-12-16,68.95,68.99,68.45,68.62,113787,65.0237701769203,65.0614924511346,64.5522417492414,64.7125614146522,120657.624567957,0.0,1.0
2020-12-17,70.31,70.3399,69.79,70.04,160398,66.3063275002069,66.3345249001821,65.8159379354208,66.0517021492603,170083.064545609,0.0,1.0
2020-12-18,70.41,70.5999,70.0201,70.3,152894,66.4006331857426,66.5797196825751,66.0329353178386,66.2968969316533,162125.962110727,0.0,1.0
2020-12-21,69.52,69.6639,68.49,69.16,112391,65.6413781114941,65.7772497212502,64.6688433092093,65.3014630349674,119031.966494193,0.0849,1.0
2020-12-22,69.38,69.61,68.61,69.61,143598,65.509188915067,65.7263568806258,64.7821483347182,65.7263568806258,152082.927677778,0.0,1.0
2020-12-23,69.31,69.9799,68.9,69.61,125288,65.4430943168535,66.075619621757,65.0559688130314,65.7263568806258,132691.025243342,0.0,1.0
2020-12-24,68.72,69.4,68.67,69.12,68515,64.886011274768,65.5280730859852,64.8388008474727,65.2636946931311,72563.4186398343,0.0,1.0
2020-12-28,68.02,69.35,67.99,69.07,133410,64.2250652926327,65.4808626586898,64.1967390362555,65.2164842658357,141292.93849143,0.0,1.0
2020-12-29,68.74,69.195,68.15,68.75,88496,64.9048954456862,65.3345103340741,64.3478124036007,64.9143375311453,93725.0572276257,0.0,1.0
2020-12-30,70.25,70.43,69.43,69.5,131167,66.3306503500066,66.50060788827,65.5563993423624,65.6224939405759,138917.40396601,0.0,1.0
2020-12-31,70.01,70.45,69.72,70.45,66145,66.1040402989888,66.5194920591881,65.8302198206756,66.5194920591881,70053.379930407,0.0,1.0
2021-01-04,70.13,71.25,69.51,70.73,263871,66.2173453244977,67.2748588959142,65.631936026035,66.7838704520423,279462.626284926,0.0,1.0
2021-01-05,71.72,71.72,70.29,70.3,137882,67.7186369124907,67.7186369124907,66.3684186918429,66.377860777302,146029.180309387,0.0,1.0
2021-01-06,70.06,71.26,70.06,70.7,143849,66.1512507262842,67.2843009813733,66.1512507262842,66.755544195665,152348.758781603,0.0,1.0
2021-01-07,71.41,71.45,70.06,70.07,177835,67.4259322632594,67.4637006050957,66.1512507262842,66.1606928117432,188342.925692402,0.0,1.0
2021-01-08,73.14,73.1929,72.0,72.25,200433,69.0594130476795,69.109361679758,67.9830153053449,68.2190674418217,212276.197741194,0.0,1.0
2021-01-11,72.04,72.64,71.8288,72.62,165373,68.0207836471812,68.5873087747257,67.8213668022855,68.5684246038076,175144.57025068,0.0,1.0
2021-01-12,72.17,72.67,71.54,72.31,146372,68.1435307581491,68.6156350311029,67.5486793742274,68.2757199545762,155020.837964677,0.0,1.0
2021-01-13,72.88,73.3988,72.25,72.33,171668,68.8139188257435,69.3037742193604,68.2190674418217,68.2946041254944,181811.529607576,0.0,1.0
2021-01-14,73.51,74.198,73.4201,73.7,153323,69.4087702096653,70.0583856892497,69.3238858613882,69.5881698333877,162382.559090934,0.0,1.0
2021-01-15,72.63,73.59,72.42,73.23,184844,68.5778666892666,69.4843068933379,68.379582894626,69.1443918168112,195766.073926316,0.0,1.0
2021-01-19,73.97,74.04,73.4201,73.46,198982,69.8431061407828,69.9092007389963,69.3238858613882,69.3615597823699,210739.460961709,0.0,1.0
2021-01-20,74.95,75.2,74.5,74.66,252773,70.7684305157722,71.0044826522491,70.3435366701138,70.494610037459,267708.866961203,0.0,1.0
2021-01-21,75.06,75.2,74.524,74.86,200561,70.872293455822,71.0044826522491,70.3661976752156,70.6834517466405,212411.761013264,0.0,1.0
2021-01-22,76.22,76.3125,75.26,75.26,163153,71.9675753690748,72.0549146595712,71.0611351650035,71.0611351650035,172793.39475071,0.0,1.0
2021-01-25,76.92,78.41,76.11,77.97,390855,72.6285213512101,74.0353920846124,71.863712429025,73.619940324413,413949.8648832,0.0,1.0
2021-01-26,75.49,76.76,75.42,76.76,151725,71.2783031305623,72.4774479838649,71.2122085323487,72.4774479838649,160690.13636618,0.0,1.0
2021-01-27,73.57,75.11,73.34,74.63,180955,69.4654227224197,70.9195038831174,69.248254756861,70.4662837810818,191647.280449117,0.0,1.0
2021-01-28,74.25,75.01,73.66,73.77,213455,70.1074845336369,70.8250830285266,69.5504014915514,69.6542644316012,226067.642498224,0.0,1.0
2021-01-29,72.62,73.62,72.23,73.08,234344,68.5684246038076,69.5126331497151,68.2001832709036,69.002760534925,248190.933047264,0.0,1.0
2021-02-01,75.14,75.235,74.1801,74.51,162185,70.9478301394946,71.0375299513558,70.0414843562779,70.3529787555729,171768.197505678,0.0,1.0
2021-02-02,76.18,76.3,75.2233,75.62,164716,71.9298070272385,72.0431120527474,71.0264827113687,71.4010502415303,174448.749393256,0.0,1.0
2021-02-03,76.33,76.7,75.96,76.57,137128,72.0714383091246,72.4207954711104,71.7220811471388,72.2980483601424,145230.627909847,0.0,1.0
2021-02-04,76.42,76.84,76.01,76.84,167036,72.1564170782563,72.5529846675375,71.7692915744342,72.5529846675375,176905.833699531,0.0,1.0
2021-02-05,77.45,77.7,76.71,77.1,150229,73.1289518805411,73.365004017018,72.4302375565695,72.7984788894734,159105.740623858,0.0,1.0
2021-02-08,78.96,78.99,78.215,78.36,216456,74.5547067848615,74.5830330412387,73.8512714181604,73.988181657317,229245.965775436,0.0,1.0
2021-02-09,79.24,79.5,78.61,78.98,225324,74.8190851777156,75.0645793996516,74.2242337937939,74.5735909557797,238637.958718558,0.0,1.0
2021-02-10,80.21,80.569,78.82,79.94,147891,75.734967467246,76.0739383352268,74.4225175884345,75.4800311598509,156629.592732449,0.0,1.0
2021-02-11,80.84,81.17,80.35,80.84,108239,76.3298188511678,76.6414076713173,75.867156663673,76.3298188511678,114634.632856411,0.0,1.0
2021-02-12,81.03,81.1685,80.01,80.49,98580,76.5092184748902,76.6399913584984,75.5461257580645,75.9993458601001,104404.901255416,0.0,1.0
2021-02-16,80.55,81.39,80.1,81.36,231723,76.0559983728546,76.8491335514169,75.6311045271961,76.8208072950397,245415.063234012,0.0,1.0
2021-02-17,79.5,80.34,78.82,79.95,107951,75.0645793996516,75.857714578214,74.4225175884345,75.48947324531,114329.615494253,0.0,1.0
2021-02-18,78.97,79.14,77.79,78.56,171640,74.5641488703206,74.7246643231249,73.4499827861497,74.1770233664985,181781.875141811,0.0,1.0
2021-02-19,79.33,80.16,79.2697,79.59,93447,74.9040639468473,75.6877570399506,74.8471281715291,75.1495581687833,98968.6022277836,0.0,1.0
2021-02-22,75.72,77.73,75.51,77.55,273851,71.495471096121,73.3933302733952,71.2971873014804,73.2233727351319,290032.32515416,0.0,1.0
2021-02-23,75.1,75.425,71.86,74.04,309490,70.9100617976583,71.2169295750783,67.8508261089178,69.9092007389963,327777.16463318,0.0,1.0
2021-02-24,74.58,74.68,72.83,73.71,167955,70.4190733537864,70.5134942083771,68.7667083984481,69.5976119188468,177879.135629473,0.0,1.0
2021-02-25,72.47,75.29,72.3748,74.68,289647,68.4267933219214,71.0894614213808,68.336904668351,70.5134942083771,306761.680198089,0.0,1.0
2021-02-26,72.18,72.7031,71.1,72.47,155574,68.1529728436082,68.6468883339725,67.133227614028,68.4267933219214,164766.566320858,0.0,1.0
2021-03-01,74.6,74.6,73.06,73.66,139508,70.4379575247045,70.4379575247045,68.9838763640069,69.5504014915514,147751.257499905,0.0,1.0
2021-03-02,73.35,74.99,73.35,74.79,166922,69.2576968423201,70.8061988576085,69.2576968423201,70.617357148427,176785.097660343,0.0,1.0
2021-03-03,71.91,73.97,71.68,73.83,157879,67.8980365362132,69.8431061407828,67.6808685706544,69.7109169443557,167207.764306187,0.0,1.0
2021-03-04,68.89,71.54,68.1,70.94,287553,65.0465267275723,67.5486793742274,64.3006019763053,66.9821542466828,304543.949794064,0.0,1.0
2021-03-05,68.38,69.42,66.13,69.42,328475,64.5649803691595,65.5469572569033,62.4405111408674,65.5469572569033,347883.951510174,0.0,1.0
2021-03-08,64.82,68.0,64.7501,67.45,282802,61.2035979457285,64.2061811217146,61.1375977683696,63.6868664214654,299512.222406516,0.0,1.0
2021-03-09,68.61,68.89,66.6,66.6,228538,64.7821483347182,65.0465267275723,62.884289157444,62.884289157444,242041.867753199,0.0,1.0
2021-03-10,67.0,69.17,66.85,69.1,286074,63.261972575807,65.3109051204264,63.1203412939209,65.2448105222129,302977.558548813,0.0,1.0
2021-03-11,69.81,69.91,69.01,69.33,186912,65.9151985898073,66.009619444398,65.1598317530812,65.4619784877716,197956.268040702,0.0,1.0
2021-03-12,68.97,69.08,67.851,68.6,77395,65.1220634112449,65.2259263512948,64.0654940483744,64.7727062492591,81968.1206397136,0.0,1.0
2021-03-15,69.39,69.39,68.5583,68.93,243577,65.5186310005261,65.5186310005261,64.7333327528948,65.0842950694086,257969.4931334,0.0,1.0
2021-03-16,70.16,71.05,69.61,70.45,118987,66.2456715808749,67.0860171867327,65.7263568806258,66.5194920591881,126017.711358067,0.0,1.0
2021-03-17,69.51,70.0911,68.14,69.45,73389,65.631936026035,66.1806156120619,64.3383703181416,65.5752835132806,77725.4138591374,0.0,1.0
2021-03-18,67.52,68.75,67.4801,68.75,100791,63.7529610196789,64.9143375311453,63.7152870986972,64.9143375311453,106746.544962819,0.0,1.0
2021-03-19,68.41,68.55,67.5,67.95,98900,64.5933066255367,64.7254958219637,63.7340768487608,64.1589706944192,104743.809435592,0.0,1.0
2021-03-22,68.83,69.28,68.41,68.41,62691,64.9898742148179,65.4147680604763,64.5933066255367,64.5933066255367,66395.2897606341,0.0,1.0
2021-03-23,68.2,68.89,68.1698,68.63,74621,64.3950228308961,65.0465267275723,64.3665077328097,64.8010325056364,79030.2103528143,0.0,1.0
2021-03-24,65.93,68.06,65.93,68.06,145244,62.2516694316859,64.262833634469,62.2516694316859,64.262833634469,153826.186629557,0.0,1.0
2021-03-25,65.94,66.17,65.0628,65.26,145479,62.261111517145,62.4782794827037,61.4328517806749,61.6190497059279,154075.072324373,0.0,1.0
2021-03-26,67.48,67.69,66.2,66.43,95258,63.7151926778427,63.9134764724832,62.506605739081,62.7237737046397,100886.610709966,0.0,1.0
2021-03-29,67.41,67.61,66.87,67.46,73799,63.6490980796291,63.8379397888106,63.139225464839,63.6963085069245,78159.6399649877,0.0,1.0
2021-03-30,67.35,67.61,66.3601,66.9,111218,63.5924455668747,63.8379397888106,62.6577735272808,63.1675517212163,117789.656196236,0.0,1.0
2021-03-31,68.35,68.6501,67.38,67.44,222962,64.5366541127822,64.8200110974091,63.6207718232519,63.6774243360063,236136.392713636,0.0,1.0
2021-04-01,70.19,70.3481,69.35,69.35,105169,66.2739978372522,66.4232772083601,65.4808626586898,65.4808626586898,111383.232502849,0.0,1.0
2021-04-05,70.67,71.0,70.02,70.58,115470,66.7272179392878,67.0388067594373,66.1134823844479,66.6422391701561,122292.898640322,0.0,1.0
2021-04-06,70.94,71.308,70.31,70.31,98371,66.9821542466828,67.3296229915768,66.3873028627611,66.3873028627611,104183.551850239,0.0,1.0
2021-04-07,69.92,70.3371,69.59,69.75,101971,66.0190615298571,66.4128909143552,65.7074727097076,65.8585460770528,107996.268877217,0.0,1.0
2021-04-08,71.14,71.33,71.02,71.08,96325,67.1709959558644,67.3503955795868,67.0576909303554,67.1143434431099,102016.65767324,0.0,1.0
2021-04-09,70.89,71.25,70.5,71.25,53454,66.9349438193875,67.2748588959142,66.5667024864835,67.2748588959142,56612.4933222462,0.0,1.0
2021-04-12,70.53,70.68,69.735,70.16,170313,66.5950287428607,66.7366600247469,65.8443829488642,66.2456715808749,180376.465282144,0.0,1.0
2021-04-13,71.6,71.69,70.76,70.99,130653,67.6053318869818,67.6903106561135,66.8121967084195,67.0293646739782,138373.032701602,0.0,1.0
2021-04-14,71.16,72.0,71.05,71.96,81280,67.1898801267825,67.9830153053449,67.0860171867327,67.9452469635086,86082.6777646607,0.0,1.0
2021-04-15,72.41,72.5507,71.69,71.78,54744,68.370140809167,68.5029909515762,67.6903106561135,67.7752894252452,57978.71692358,0.0,1.0
2021-04-16,72.02,72.58,71.77,72.56,144400,68.001899476263,68.5306562619712,67.7658473397861,68.5117720910531,152932.316304343,0.0,1.0
2021-04-19,71.19,72.13,70.84,71.45,114084,67.2182063831597,68.1057624163128,66.8877333920921,67.4637006050957,120825.002584936,0.0,1.0
2021-04-20,69.88,70.71,69.49,70.71,145906,65.9812931880208,66.7649862811241,65.6130518551169,66.7649862811241,154527.302927296,0.0,1.0
2021-04-21,70.82,70.85,69.13,69.51,144027,66.8688492211739,66.8971754775511,65.2731367785901,65.631936026035,152537.276456826,0.0,1.0
2021-04-22,70.67,71.48,70.44,70.53,57380,66.7272179392878,67.4920268614729,66.5100499737291,66.5950287428607,60770.4730577785,0.0,1.0
2021-04-23,71.94,72.0937,71.0,71.0,52840,67.9263627925904,68.0714876460964,67.0388067594373,67.0388067594373,55962.2132515339,0.0,1.0
2021-04-26,72.5,72.5276,71.6,71.6,89882,68.4551195782986,68.4811797341657,67.6053318869818,67.6053318869818,95192.9532830123,0.0,1.0
2021-04-27,72.1,72.74,72.0651,72.49,24003,68.0774361599356,68.6817296293165,68.0444832816834,68.4456774928396,25421.2907773764,0.0,1.0
2021-04-28,72.13,72.4499,71.85,71.97,41406,68.1057624163128,68.4078147301487,67.8413840234587,67.9546890489676,43852.6003386263,0.0,1.0
2021-04-29,71.88,72.58,71.185,72.52,43351,67.8697102798359,68.5306562619712,67.2134853404302,68.4740037492168,45912.5266212575,0.0,1.0
2021-04-30,70.81,71.75,70.74,71.28,64077,66.8594071357149,67.746963168868,66.7933125375013,67.3031851522914,67863.1858160207,0.0,1.0
2021-05-03,70.26,71.33,70.151,71.33,67709,66.3400924354657,67.3503955795868,66.2371737039618,67.3503955795868,71709.7936610164,0.0,1.0
2021-05-04,68.71,69.7266,68.0,69.71,88083,64.876569189309,65.8364515970786,64.2061811217146,65.8207777352165,93287.6538575862,0.0,1.0
2021-05-05,68.97,69.78,68.72,69.61,73668,65.1220634112449,65.8868723334301,64.886011274768,65.7263568806258,78020.8994287282,0.0,1.0
2021-05-06,68.44,68.63,67.71,68.26,82212,64.6216328819139,64.8010325056364,63.9323606434014,64.4516753436506,87069.7478394229,0.0,1.0
2021-05-07,69.02,69.7,68.79,68.91,47745,65.1692738385403,65.8113356497575,64.9521058729816,65.0654108984905,50566.1595702968,0.0,1.0
2021-05-10,67.18,68.83,67.18,68.83,109203,63.4319301140704,64.9898742148179,63.4319301140704,64.9898742148179,115655.593749191,0.0,1.0
2021-05-11,67.24,67.4,65.08,65.23,225534,63.4885826268248,63.63965599417,61.4490921676645,61.5907234495506,238860.367211799,0.0,1.0
2021-05-12,65.1,66.74,65.05,66.4,179395,61.4679763385826,63.0164783538711,61.4207659112873,62.6954474482625,189995.103070759,0.0,1.0
2021-05-13,63.7,65.35,63.3061,65.1,217262,60.146084374312,61.7040284750595,59.7741606280791,61.4679763385826,230099.590754254,0.0,1.0
2021-05-14,66.16,66.27,64.7,64.83,117378,62.4688373972447,62.5727003372945,61.0902929202196,61.2130400311876,124313.63866462,0.0,1.0
2021-05-17,65.66,65.86,65.15,65.86,106776,61.9967331242909,62.1855748334724,61.515186765878,62.1855748334724,113085.18702017,0.0,1.0
2021-05-18,66.85,67.36,65.91,66.09,123696,63.1203412939209,63.6018876523337,62.2327852607678,62.4027427990311,131004.957046967,0.0,1.0
2021-05-19,67.12,67.2,65.4801,65.5,104510,63.3752776013159,63.4508142849885,61.8268700068821,61.8456597569457,110685.2934693,0.0,1.0
2021-05-20,68.78,68.8283,67.46,67.46,110886,64.9426637875225,64.9882690602898,63.6963085069245,63.6963085069245,117438.038959303,0.0,1.0
2021-05-21,68.53,69.26,68.47,69.03,54329,64.7066116510456,65.3958838895581,64.6499591382911,65.1787159239994,57539.1953774145,0.0,1.0
2021-05-24,69.5,69.6602,68.79,68.99,100780,65.6224939405759,65.7737561496303,64.9521058729816,65.1409475821631,106734.894994125,0.0,1.0
2021-05-25,69.68,69.935,69.31,69.73,63722,65.7924514788393,66.0332246580457,65.4430943168535,65.8396619061347,67487.2095536382,0.0,1.0
2021-05-26,69.88,70.1899,69.76,69.82,42799,65.9812931880208,66.2739034163976,65.8679881625119,65.9246406752664,45327.9100104542,0.0,1.0
2021-05-27,70.23,70.23,69.35,69.89,72955,66.3117661790885,66.3117661790885,65.4808626586898,65.9907352734799,77265.7696397739,0.0,1.0
2021-05-28,70.72,71.0,70.25,70.34,66788,66.7744283665832,67.0388067594373,66.3306503500066,66.4156291191383,70734.3735549478,0.0,1.0
2021-06-01,71.09,71.4,70.56,71.21,73923,67.123785528569,67.4164901778003,66.623354999238,67.2370905540779,78290.9668848058,0.0,1.0
2021-06-02,70.67,71.05,70.445,70.84,103913,66.7272179392878,67.0860171867327,66.5147710164586,66.8877333920921,110053.017895659,0.0,1.0
2021-06-03,69.67,70.355,69.63,70.17,139254,65.7830093933802,66.4297922473269,65.7452410515439,66.255113666334,147482.249131891,0.0,1.0
2021-06-04,71.15,71.15,70.02,70.02,99856,67.1804380413234,67.1804380413234,66.1134823844479,66.1134823844479,105756.297623868,0.0,1.0
2021-06-07,71.03,71.15,70.62,71.03,33751,67.0671330158145,67.1804380413234,66.6800075119924,67.0671330158145,35745.2812159826,0.0,1.0
2021-06-08,71.25,71.68,70.78,71.24,35130,67.2748588959142,67.6808685706544,66.8310808793376,67.2654168104551,37205.7636549278,0.0,1.0
2021-06-09,71.04,71.73,70.91,71.6,50128,67.0765751012736,67.7280789979498,66.9538279903056,67.6053318869818,53089.9664245437,0.0,1.0
2021-06-10,71.95,72.0,71.16,71.16,42544,67.9358048780495,67.9830153053449,67.1898801267825,67.1898801267825,45057.8425543765,0.0,1.0
2021-06-11,72.16,72.2,71.76,71.76,43421,68.1340886726901,68.1718570145264,67.756405254327,67.756405254327,45986.6627856709,0.0,1.0
2021-06-14,72.32,72.4,71.84,71.91,83688,68.2851620400353,68.3606987237079,67.8319419379996,67.8980365362132,88632.9618204838,0.0,1.0
2021-06-15,71.18,72.32,71.03,72.16,102332,67.2087642977007,68.2851620400353,67.0671330158145,68.1340886726901,108378.599667978,0.0,1.0
2021-06-16,70.08,70.86,69.5524,70.65,57969,66.1701348972023,66.9066175630102,65.6719704683815,66.7083337683696,61394.2759269146,0.0,1.0
2021-06-17,71.5,71.76,69.89,69.89,90548,67.5109110323911,67.756405254327,65.9907352734799,65.9907352734799,95898.3059330032,0.0,1.0
2021-06-18,71.31,71.66,70.9,71.33,44580,67.3315114086686,67.6619843997363,66.9443859048465,67.3503955795868,47214.1458507453,0.0,1.0
2021-06-21,70.57,70.7388,69.74,70.53,141679,66.632797084697,66.7921794872462,65.8491039915938,66.5950287428607,150050.537684786,0.0,1.0
2021-06-22,70.58,70.69,70.14,70.3,50016,66.6422391701561,66.7461021102059,66.2267874099568,66.377860777302,52971.3485614822,0.0,1.0
2021-06-23,70.59,71.0,70.5,70.5,67790,66.6516812556152,67.0388067594373,66.5667024864835,66.5667024864835,71795.5797941234,0.0,1.0
2021-06-24,71.71,71.88,71.04,71.04,68226,67.7091948270317,67.8697102798359,67.0765751012736,67.0765751012736,72257.3421896129,0.0,1.0
2021-06-25,71.57,72.0568,71.37,71.94,56863,67.5770056306046,68.0366463507524,67.3881639214231,67.9263627925904,60222.9245291819,0.0,1.0
2021-06-28,72.7,72.8,71.83,71.83,106620,68.6439612874802,68.7383821420709,67.8224998525406,67.8224998525406,112919.969282334,0.0,1.0
2021-06-29,73.24,73.26,72.34,72.67,79998,69.1538339022702,69.1727180731884,68.3040462109534,68.6156350311029,84724.9268678314,0.0,1.0
2021-06-30,72.58,72.9431,72.504,72.78,61052,68.5306562619712,68.8734983849903,68.4588964124823,68.7194979711528,64659.4444252961,0.0,1.0
2021-07-01,71.77,72.58,71.285,72.39,66082,67.7658473397861,68.5306562619712,67.3079061950209,68.3512566382488,69986.6573824349,0.0,1.0
2021-07-02,72.18,72.19,71.8044,71.99,49413,68.1529728436082,68.1624149290673,67.7983281137653,67.9735732198858,52332.7184594634,0.0,1.0
2021-07-06,71.71,72.045,71.35,71.99,70335,67.7091948270317,68.0255046899107,67.3692797505049,67.9735732198858,74490.9589145843,0.0,1.0
2021-07-07,70.41,71.93,70.33,71.87,96852,66.4817237173518,67.9169207071313,66.4061870336792,67.8602681943769,102574.797082467,0.0,1.0
2021-07-08,69.09,69.36,68.13,68.6,63372,65.2353684367538,65.4903047441489,64.3289282326826,64.7727062492591,67116.5287315709,0.0,1.0
2021-07-09,70.18,70.18,69.1,69.74,67620,66.2645557517931,66.2645557517931,65.2448105222129,65.8491039915938,71615.534823405,0.0,1.0
2021-07-12,70.1,70.34,69.66,70.1,67093,66.1890190681205,66.4156291191383,65.7735673079211,66.1890190681205,71057.3954141779,0.0,1.0
2021-07-13,70.31,70.96,70.01,70.29,64622,66.3873028627611,67.001038417601,66.1040402989888,66.3684186918429,68440.3888103827,0.0,1.0
2021-07-14,69.6,70.74,69.6,70.74,34415,65.7169147951667,66.7933125375013,65.7169147951667,66.7933125375013,36448.5156898474,0.0,1.0
2021-07-15,68.68,69.98,68.4,69.6,75452,64.8482429329317,66.0757140426116,64.5838645400776,65.7169147951667,79910.3125332085,0.0,1.0
2021-07-16,68.24,69.16,68.2019,68.91,58977,64.4327911727324,65.3014630349674,64.3968168271333,65.0654108984905,62461.8366944685,0.0,1.0
2021-07-19,68.22,68.45,67.21,67.4217,98290,64.4139070018143,64.631074967373,63.4602563704476,63.6601453196162,104097.765717132,0.0,1.0
2021-07-20,68.57,68.89,67.6,68.21,31909,64.7443799928819,65.0465267275723,63.8284977033516,64.4044649163552,33794.4410038455,0.0,1.0
2021-07-21,69.51,69.62,68.53,68.57,48655,65.631936026035,65.7357989660849,64.7066116510456,64.7443799928819,51529.9297076719,0.0,1.0
2021-07-22,69.51,69.66,68.9601,69.45,30215,65.631936026035,65.7735673079211,65.1127157466404,65.5752835132806,32000.3458250397,0.0,1.0
2021-07-23,68.91,69.16,68.1901,69.16,38961,65.0654108984905,65.3014630349674,64.3856751662916,65.3014630349674,41263.1300244703,0.0,1.0
2021-07-26,67.03,67.99,66.933,67.76,111244,63.2902988321842,64.1967390362555,63.1987106032312,63.9795710706968,117817.192485875,0.0,1.0
2021-07-27,65.54,66.56,64.45,66.1,101726,61.883428098782,62.8465208156077,60.8542407837427,62.4121848844902,107736.79230177,0.0,1.0
2021-07-28,67.9,68.01,66.0121,66.04,74277,64.1117602671238,64.2156232071737,62.3291889533049,62.3555323717358,78665.8840591254,0.0,1.0
2021-07-29,68.31,68.71,68.04,68.06,67744,64.4988857709459,64.876569189309,64.2439494635509,64.262833634469,71746.8617432232,0.0,1.0
2021-07-30,67.68,68.04,67.11,67.11,29160,63.9040343870242,64.2439494635509,63.3658355158569,63.3658355158569,30883.0079185225,0.0,1.0
2021-08-02,68.39,68.9,67.67,68.04,109198,64.5744224546185,65.0559688130314,63.8945923015651,64.2439494635509,115650.298308876,0.0,1.0
2021-08-03,66.8,66.8692,65.781,66.84,81268,63.0731308666255,63.1384700980023,62.1109823583457,63.1108992084618,86069.9687079041,0.0,1.0
2021-08-04,67.92,67.92,67.19,67.19,47345,64.130644438042,64.130644438042,63.4413721995295,63.4413721995295,50142.524345077,0.0,1.0
2021-08-05,67.11,67.49,67.0,67.49,105788,63.3658355158569,63.7246347633017,63.261972575807,63.7246347633017,112038.808013877,0.0,1.0
2021-08-06,66.22,66.9601,66.15,66.68,87633,62.5254899099991,63.2242986548253,62.4593953117856,62.9598258411166,92811.064229214,0.0,1.0
2021-08-09,67.24,67.47,66.38,66.57,64744,63.4885826268248,63.7057505923836,62.6765632773443,62.8559629010668,68569.5975540748,0.0,1.0
2021-08-10,66.19,67.16,66.12,67.02,43927,62.4971636536219,63.4130459431522,62.4310690554084,63.2808567467252,46522.561345574,0.0,1.0
2021-08-11,66.73,66.985,65.9901,66.7,126320,63.007036268412,63.2478094476184,62.308416365295,62.9787100120348,133784.004124409,0.0,1.0
2021-08-12,67.22,67.22,66.5397,66.74,76389,63.4696984559067,63.4696984559067,62.8273533821258,63.0164783538711,80902.6780482858,0.0,1.0
2021-08-13,67.26,67.42,66.91,67.08,66490,63.507466797743,63.6585401650882,63.1769938066753,63.3375092594796,70418.7653121591,0.0,1.0
2021-08-16,65.62,66.68,65.2,66.56,160634,61.9589647824546,62.9598258411166,61.5623971931734,62.8465208156077,170125.551919888,0.0,1.0
2021-08-17,65.34,65.9168,64.45,64.69,59529,61.6945863896005,62.2392058788799,60.8542407837427,61.0808508347605,63046.4533052717,0.0,1.0
2021-08-18,65.28,65.98,65.2,65.53,43281,61.637933876846,62.2988798589813,61.5623971931734,61.8739860133229,45838.390456844,0.0,1.0
2021-08-19,65.01,65.75,64.302,64.63,99603,61.382997569451,62.0817118934226,60.7144979189484,61.0241983220061,105488.348343916,0.0,1.0
2021-08-20,66.02,66.16,65.34,65.34,38331,62.3366482008176,62.4688373972447,61.6945863896005,61.6945863896005,40595.9045447491,0.0,1.0
2021-08-23,67.73,67.77,66.5,66.5,65296,63.9512448143195,63.9890131561558,62.7898683028532,62.7898683028532,69154.2141648781,0.0,1.0
2021-08-24,68.86,68.9,68.32,68.32,75545,65.0182004711951,65.0559688130314,64.508327856405,64.508327856405,80008.807723072,0.0,1.0
2021-08-25,68.73,68.8,68.39,68.49,87281,64.8954533602271,64.9615479584406,64.5744224546185,64.6688433092093,92438.2652310206,0.0,1.0
2021-08-26,67.45,68.17,67.36,67.88,54254,63.6868664214654,64.3666965745189,63.6018876523337,64.0928760962057,57459.7637726858,0.0,1.0
2021-08-27,68.01,68.1,67.36,67.38,52144,64.2156232071737,64.3006019763053,63.6018876523337,63.6207718232519,55225.0879596514,0.0,1.0
2021-08-30,67.92,67.95,67.28,67.33,88257,64.130644438042,64.1589706944192,63.5263509686611,63.5735613959565,93471.9351805568,0.0,1.0
2021-08-31,68.95,69.02,68.29,68.3,62578,65.1031792403268,65.1692738385403,64.4800016000278,64.4894436854869,66275.6128095096,0.0,1.0
2021-09-01,69.82,70.16,69.37,69.37,72778,65.9246406752664,66.2456715808749,65.499746829608,65.499746829608,77078.3110526141,0.0,1.0
2021-09-02,69.69,70.23,69.672,69.97,180325,65.8018935642984,66.3117661790885,65.784897810472,66.0662719571525,190980.054969395,0.0,1.0
2021-09-03,70.47,70.53,69.66,69.7,44648,66.5383762301063,66.5950287428607,65.7735673079211,65.8113356497575,47286.1638390326,0.0,1.0
2021-09-07,71.15,71.3,70.93,71.2468,113115,67.1804380413234,67.3220693232096,66.9727121612238,67.2718374285673,119798.746251841,0.0,1.0
2021-09-08,69.8,70.69,69.51,70.69,62666,65.9057565043482,66.7461021102059,65.631936026035,66.7461021102059,66368.8125590579,0.0,1.0
2021-09-09,68.83,69.29,68.22,68.59,132749,64.9898742148179,65.4242101459354,64.4139070018143,64.7632641638001,140592.881281754,0.0,1.0
2021-09-10,69.17,69.8399,68.66,69.01,112642,65.3109051204264,65.9434304253299,64.8293587620136,65.1598317530812,119297.797598018,0.0,1.0
2021-09-13,68.24,69.3,68.01,69.17,66184,64.4327911727324,65.4336522313944,64.2156232071737,65.3109051204264,70094.684364866,0.0,1.0
2021-09-14,68.16,68.57,67.96,67.96,133266,64.3572544890598,64.7443799928819,64.1684127798783,64.1684127798783,141140.42981035,0.0,1.0
2021-09-15,67.81,68.0,67.16,67.83,43852,64.0267814979921,64.2061811217146,63.4130459431522,64.0456656689103,46443.1297408453,0.0,1.0
2021-09-16,67.67,67.8625,67.22,67.27,36510,63.8945923015651,64.0763524466523,63.4696984559067,63.5169088832021,38667.3051819361,0.0,1.0
2021-09-17,67.22,67.72,66.89,67.72,43418,63.4696984559067,63.9418027288605,63.1581096357572,63.9418027288605,45983.4855214818,0.0,1.0
2021-09-20,65.1,66.27,64.5,65.55,133776,61.4679763385826,62.5727003372945,60.9014512110381,61.892870184241,141680.564722506,0.0,1.0
2021-09-21,65.35,65.92,64.95,65.54,61873,61.7040284750595,62.2422273462268,61.3263450566965,61.883428098782,65528.9557250597,0.0,1.0
2021-09-22,65.99,66.1817,65.3,65.64,31755,62.3083219444404,62.4893267226909,61.6568180477642,61.9778489533727,33631.3414421358,0.0,1.0
2021-09-23,66.98,67.0643,66.32,66.47,111291,63.2430884048889,63.3226851853089,62.6199107645899,62.761542046476,117866.969624838,0.0,1.0
2021-09-24,66.76,66.86,66.37,66.43,27100,63.0353625247892,63.12978337938,62.6671211918853,62.7237737046397,28701.2865086406,0.0,1.0
2021-09-27,66.43,66.59,65.655,66.4,80228,62.7237737046397,62.8748470719849,61.9920120815613,62.6954474482625,84968.5171223327,0.0,1.0
2021-09-28,64.53,65.65,64.45,65.53,78337,60.9297774674153,61.9872910388318,60.8542407837427,61.8739860133229,82965.7815951062,0.0,1.0
2021-09-29,64.1,65.17,63.97,64.85,51076,60.5237677926751,61.5340709367962,60.4010206817071,61.2319242021057,54093.9819083146,0.0,1.0
2021-09-30,65.0,65.41,64.36,64.36,77333,61.3735554839919,61.760680987814,60.769262014611,60.769262014611,81902.4571798045,0.0,1.0
2021-10-01,64.38,64.52,63.44,64.47,64410,60.7881461855292,60.9203353819562,59.9005901523761,60.8731249546609,68215.8621410162,0.0,1.0
2021-10-04,62.61,64.01,62.254,63.57,89085,59.1168970592728,60.4387890235434,58.7807588169297,60.0233372633441,94348.8600967618,0.0,1.0
2021-10-05,63.37,63.7,62.77,62.77,64771,59.8344955541626,60.146084374312,59.267970426618,59.267970426618,68598.192931777,0.0,1.0
2021-10-06,63.59,63.7499,62.425,62.64,263769,60.0422214342622,60.1932003807528,58.9422184782799,59.14522331565,279354.599302495,0.0,1.0
2021-10-07,65.48,65.99,64.55,64.55,145091,61.8267755860275,62.3083219444404,60.9486616383335,60.9486616383335,153664.14615591,0.0,1.0
2021-10-08,65.37,65.87,65.37,65.79,30505,61.7229126459777,62.1950169189315,61.7229126459777,62.1194802352589,32307.481363324,0.0,1.0
2021-10-11,65.09,66.0,65.0604,65.59,24864,61.4585342531236,62.3177640298995,61.4305856801647,61.9306385260774,26333.1655996619,0.0,1.0
2021-10-12,65.0,65.51,64.9416,65.2,229391,61.3735554839919,61.8551018424047,61.3184137049109,61.5623971931734,242945.26987098,0.0,1.0
2021-10-13,66.53,66.56,65.57,65.74,40040,62.8181945592305,62.8465208156077,61.9117543551592,62.0722698079635,42405.8860445007,0.0,1.0
2021-10-14,66.88,67.045,66.66,66.9,54794,63.1486675502981,63.3044619603729,62.9409416701984,63.1675517212163,58031.6713267325,0.0,1.0
2021-10-15,67.28,67.53,66.97,67.22,35260,63.5263509686611,63.762403105138,63.2336463194298,63.4696984559067,37343.4451031243,0.0,1.0
2021-10-18,68.05,68.28,67.06,67.1,45301,64.25339154901,64.4705595145687,63.3186250885615,63.3563934303978,47977.7483442039,0.0,1.0
2021-10-19,69.28,69.44,68.73,68.73,79489,65.4147680604763,65.5658414278215,64.8954533602271,64.8954533602271,84185.8510437391,0.0,1.0
2021-10-20,68.91,69.5,68.69,69.35,68337,65.0654108984905,65.6224939405759,64.8576850183908,65.4808626586898,72374.9009646114,0.0,1.0
2021-10-21,69.65,69.7591,68.58,68.58,50275,65.7641252224621,65.8671383748206,64.753822078341,64.753822078341,53245.652369812,0.0,1.0
2021-10-22,69.65,70.5,69.6,70.13,81458,65.7641252224621,66.5667024864835,65.7169147951667,66.2173453244977,86271.1954398835,0.0,1.0
2021-10-25,69.88,70.1727,69.23,69.64,50094,65.9812931880208,66.257663029408,65.3675576331809,65.754683137003,53053.9574304,0.0,1.0
2021-10-26,69.66,70.91,69.47,70.26,131456,65.7735673079211,66.9538279903056,65.5941676841987,66.3400924354657,139223.480416231,0.0,1.0
2021-10-27,68.99,70.06,68.95,69.21,75120,65.1409475821631,66.1512507262842,65.1031792403268,65.3486734622627,79558.695296276,0.0,1.0
2021-10-28,69.4,69.47,68.7353,69.08,33728,65.5280730859852,65.5941676841987,64.9004576655204,65.2259263512948,35720.9221905324,0.0,1.0
2021-10-29,69.04,69.445,68.91,69.09,39342,65.1881580094585,65.570562470551,65.0654108984905,65.2353684367538,41666.6425764921,0.0,1.0
2021-11-01,70.66,70.66,69.42,69.42,156640,66.7177758538287,66.7177758538287,65.5469572569033,65.5469572569033,165895.554196069,0.0,1.0
2021-11-02,70.08,70.44,69.9,70.3,70985,66.1701348972023,66.5100499737291,66.000177358939,66.377860777302,75179.3661555665,0.0,1.0
2021-11-03,69.99,70.14,69.4,69.77,38062,66.0851561280706,66.2267874099568,65.5280730859852,65.877430247971,40311.0098557889,0.0,1.0
2021-11-04,71.43,71.855,70.2,70.27,80125,67.4448164341776,67.8461050661883,66.2834399227112,66.3495345209248,84859.4310518385,0.0,1.0
2021-11-05,71.09,72.3759,70.93,71.82,60443,67.123785528569,68.3379432977515,66.9727121612238,67.8130577670815,64014.4597948989,0.0,1.0
2021-11-08,72.47,72.59,71.6409,71.82,72822,68.4267933219214,68.5400983474303,67.6439500165095,67.8130577670815,77124.9109273884,0.0,1.0
2021-11-09,74.11,74.56,72.95,74.2,148005,69.9752953372098,70.4001891828682,68.8800134239571,70.0602741063415,156750.328771637,0.0,1.0
2021-11-10,73.29,74.68,72.89,73.5,113996,69.2010443295656,70.5134942083771,68.8233609112026,69.3993281242062,120731.802835387,0.0,1.0
2021-11-11,75.25,75.6,74.51,74.51,65106,71.0516930795444,71.3821660706121,70.3529787555729,70.3529787555729,68952.9874328987,0.0,1.0
2021-11-12,76.18,76.3,74.9,75.08,81482,71.9298070272385,72.0431120527474,70.7212200884768,70.8911776267402,86296.6135533967,0.0,1.0
2021-11-15,75.82,76.5091,75.25,76.5,117556,71.5898919507118,72.2405460596967,71.0516930795444,72.2319537619289,124502.156339843,0.0,1.0
2021-11-16,76.86,76.98,76.255,76.36,123708,72.5718688384556,72.6851738639646,72.0006226681815,72.0997645655019,131017.666103724,0.0,1.0
2021-11-17,75.64,76.47,75.47,76.47,55408,71.4199344124484,72.2036275055517,71.2594189596441,72.2036275055517,58681.9513974449,0.0,1.0
2021-11-18,76.05,76.97,75.635,76.72,54739,71.8070599162705,72.6757317785055,71.4152133697189,72.4396796420286,57973.4214832648,0.0,1.0
2021-11-19,76.41,76.95,76.14,76.32,51040,72.1469749927972,72.6568476075873,71.8920386854022,72.0619962236655,54055.8547380449,0.0,1.0
2021-11-22,73.985,76.79,73.9,76.7,60580,69.8572692689714,72.5057742402421,69.7770115425692,72.4207954711104,64159.5548595367,0.0,1.0
2021-11-23,73.15,74.26,72.42,73.7,89974,69.0688551331386,70.116926619096,68.379582894626,69.5881698333877,95290.3893848128,0.0,1.0
2021-11-24,74.12,74.21,72.3,72.78,96542,69.9847374226689,70.0697161918006,68.2662778691171,68.7194979711528,102246.479782922,0.0,1.0
2021-11-26,73.0,74.0,72.8701,73.51,26584,68.9272238512524,69.87143239716,68.804571161139,69.4087702096653,28154.7970681071,0.0,1.0
2021-11-29,74.28,74.4821,73.41,74.38,54459,70.1358107900141,70.326635337142,69.3143493550745,70.2302316446049,57676.876825611,0.0,1.0
2021-11-30,72.96,74.78,72.355,74.08,83204,68.8894555094161,70.6079150629679,68.318209339142,69.9469690808326,88120.3631979679,0.0,1.0
2021-12-01,70.52,74.09,70.36,74.03,79872,66.5855866574016,69.9564111662917,66.4345132900564,69.8997586535372,84591.4817718871,0.0,1.0
2021-12-02,70.96,71.8,70.3,70.82,87006,67.001038417601,67.7941735961633,66.377860777302,66.8688492211739,92147.016013682,0.0,1.0
2021-12-03,69.3,70.95,68.25,70.89,88245,65.4336522313944,66.9915963321419,64.4422332581915,66.9349438193875,93459.2261238003,0.0,1.0
2021-12-06,69.62,69.62,67.34,68.82,103700,65.7357989660849,65.7357989660849,63.5830034814156,64.9804321293588,109827.43213823,0.0,1.0
2021-12-07,71.72,71.72,70.86,71.11,52189,67.7186369124907,67.7186369124907,66.9066175630102,67.1426696994871,55272.7469224887,0.0,1.0
2021-12-08,72.33,72.645,70.98,71.6,33183,68.2946041254944,68.5920298174552,67.0199225885191,67.6053318869818,35143.7191961705,0.0,1.0
2021-12-09,70.19,72.25,70.02,72.12,76368,66.2739978372522,68.2190674418217,66.1134823844479,68.0963203308538,80880.4371989617,0.0,1.0
2021-12-10,69.65,70.68,69.33,70.68,72913,65.7641252224621,66.7366600247469,65.4619784877716,66.7366600247469,77221.2879411258,0.0,1.0
2021-12-13,68.16,69.605,68.03,69.55,147005,64.3572544890598,65.7216358378962,64.2345073780918,65.6697043678713,155691.240708587,0.0,1.0
2021-12-14,67.93,68.21,67.06,67.48,202742,64.1400865235011,64.4044649163552,63.3186250885615,63.7151926778427,214721.632078775,0.0,1.0
2021-12-15,68.57,68.6759,66.3201,67.53,98121,64.7443799928819,64.8443716778935,62.6200051854445,63.762403105138,103918.779834477,0.0,1.0
2021-12-16,67.04,69.225,66.69,69.11,111267,63.2997409176433,65.3628365904514,62.9692679265757,65.254252607672,117841.551511325,0.0,1.0
2021-12-17,66.93,67.453,66.01,66.26,86346,63.1958779775935,63.6896990471031,62.3272061153585,62.5632582518354,91448.0178920693,0.0,1.0
2021-12-20,63.86,64.7,63.435,64.7,68383,62.4015153279215,63.222330750337,61.9862218106279,63.222330750337,69981.287426301,2.2287,1.0
2021-12-21,66.66,66.66,64.73,64.96,61686,65.1375667359731,65.1375667359731,63.2516455868518,63.4763926667989,63127.7612298204,0.0,1.0
2021-12-22,66.42,66.64,65.92,65.98,44485,64.9030480438544,65.1180235116299,64.4144674352738,64.4730971083034,45524.7294087566,0.0,1.0
2021-12-23,66.88,67.035,65.76,66.5,55823,65.3525422037486,65.5040021924086,64.258121640528,64.9812209412273,57127.7277685741,0.0,1.0
2021-12-27,67.25,67.41,66.7181,66.78,87425,65.7140918540983,65.8704376488441,65.1943398026902,65.2548260820325,89468.3481749026,0.0,1.0
2021-12-28,66.55,67.42,66.28,67.24,127321,65.0300790020854,65.8802092610157,64.7662454734518,65.7043202419267,130296.820794701,0.0,1.0
2021-12-29,65.7,66.385,65.22,66.18,88969,64.1994919674983,64.8688474012538,63.7304545832608,64.6685293517357,91048.4354449289,0.0,1.0
2021-12-30,66.77,67.345,65.57,65.57,50703,65.2450544698609,65.8069221697286,64.0724610092673,64.0724610092673,51888.0601373988,0.0,1.0
2021-12-31,66.24,66.7475,66.16,66.74,42772,64.7271590247654,65.2230683424748,64.6489861273925,65.215739633346,43771.6921719981,0.0,1.0
2022-01-03,66.5,66.66,65.7301,66.66,42730,64.9812209412273,65.1375667359731,64.2289045201348,65.1375667359731,43728.7105234611,0.0,1.0
2022-01-04,64.91,66.32,64.26,66.32,114691,63.4275346059408,64.8053319221383,62.792379814786,64.8053319221383,117371.62505608,0.0,1.0
2022-01-05,62.5,64.72,62.5,64.05,137709,61.0725760725821,63.2418739746802,61.0725760725821,62.5871759591821,140927.615199516,0.0,1.0
2022-01-06,62.35,63.08,61.41,62.45,130728,60.9260018900079,61.6393295785356,60.0074703458762,61.023718011724,133783.451189118,0.0,1.0
2022-01-07,61.98,62.96,61.61,62.33,131675,60.5644522396582,61.5220702324763,60.2029025893085,60.9064586656647,134752.585026369,0.0,1.0
2022-01-10,62.45,62.56,61.01,61.97,375857,61.023718011724,61.1312057456118,59.6166058590117,60.5546806274866,384641.749384894,0.0,1.0
2022-01-11,64.2,64.2029,62.45,62.45,88379,62.7337501417563,62.7365839092861,61.023718011724,61.023718011724,90444.6456202427,0.0,1.0
2022-01-12,64.94,65.35,64.24,65.11,88672,63.4568494424557,63.8574855414918,62.7728365904428,63.6229668493731,90744.4937874173,0.0,1.0
2022-01-13,62.2,64.62,62.18,64.62,101825,60.7794277074337,63.1441578529641,60.7598844830905,63.1441578529641,104204.913387583,0.0,1.0
2022-01-14,62.3,62.59,61.68,61.86,73125,60.8771438291498,61.1605205821266,60.2713038745098,60.4471928935988,74834.1202206435,0.0,1.0
2022-01-18,62.67,63.76,62.6,63.1,141503,61.2386934794995,62.3037992062053,61.1702921942982,61.6588728028789,144810.290784023,0.0,1.0
2022-01-19,63.01,63.86,62.89,63.36,81495,61.5709282933343,62.4015153279215,61.453668947275,61.9129347193408,83399.7487505141,0.0,1.0
2022-01-20,63.41,65.05,63.3,64.07,91835,61.9617927801989,63.5643371763434,61.8543050463111,62.6067191835253,93981.421271286,0.0,1.0
2022-01-21,61.99,63.72,61.9,63.42,52844,60.5742238518298,62.2647127575189,60.4862793422853,61.9715643923705,54079.1008402008,0.0,1.0
2022-01-24,61.12,61.21,58.5,60.48,98408,59.7240935928995,59.812038102444,57.1639312039368,59.0987104139162,100708.049267324,0.0,1.0
2022-01-25,60.15,60.9,59.6264,60.24,50020,58.776247212253,59.509118125124,58.2646055989473,58.8641917217975,51189.0966623806,0.0,1.0
2022-01-26,59.85,61.51,59.48,61.49,81920,58.4830988471046,60.1051864675924,58.1215491967549,60.0856432432492,83834.6820988049,0.0,1.0
2022-01-27,58.48,60.18,58.46,59.98,66379,57.1443879795936,58.8055620487678,57.1248447552504,58.6101298053356,67930.4487675363,0.0,1.0
2022-01-28,59.12,59.12,57.4,58.26,178584,57.7697711585768,57.7697711585768,56.0890538650594,56.9294125118181,182757.96957926,0.0,1.0
2022-01-31,62.49,62.49,59.82,59.82,127970,61.0628044604105,61.0628044604105,58.4537840105898,58.4537840105898,130960.989601856,0.0,1.0
2022-02-01,62.67,62.86,61.55,62.79,50804,61.2386934794995,61.4243541107601,60.1442729162788,61.3559528255589,51991.4207684044,0.0,1.0
2022-02-02,63.03,63.58,62.42,63.58,55893,61.5904715176776,62.1279101871163,60.9944031752092,62.1279101871163,57199.363849469,0.0,1.0
2022-02-03,61.39,62.57,61.305,61.57,38957,59.987927121533,61.1409773577834,59.9048684180743,60.1638161406221,39867.525763222,0.0,1.0
2022-02-04,63.21,63.55,61.32,62.0,48742,61.7663605367666,62.0985953506014,59.9195258363317,60.5839954640014,49881.2264997553,0.0,1.0
2022-02-07,63.09,63.74,62.902,63.3,33321,61.6491011907072,62.2842559818621,61.4653948818809,61.8543050463111,34099.7978785923,0.0,1.0
2022-02-08,63.4,63.53,62.27,62.31,131238,61.9520211680273,62.0790521262582,60.847828992635,60.8869154413214,134305.371207067,0.0,1.0
2022-02-09,65.39,65.39,64.155,64.4,103468,63.8965719901783,63.8965719901783,62.689777886984,62.9291823851886,105886.314543447,0.0,1.0
2022-02-10,63.89,65.36,63.65,63.81,107034,62.4308301644363,63.8672571536634,62.1963114723176,62.3526572670634,109535.661178754,0.0,1.0
2022-02-11,62.06,63.9,61.75,63.71,83858,60.6426251370311,62.4406017766079,60.3397051597111,62.2549411453473,85817.9781670115,0.0,1.0
2022-02-14,61.45,62.21,61.03,61.84,159825,60.0465567945627,60.7891993196053,59.6361490833549,60.4276496692556,163560.523271991,0.0,1.0
2022-02-15,63.54,63.54,62.2901,62.47,167821,62.0888237384298,62.0888237384298,60.8674699330999,61.0432612360672,171743.410455366,0.0,1.0
2022-02-16,62.43,62.61,61.76,62.44,103483,61.0041747873808,61.1800638064698,60.3494767718827,61.0139463995524,105901.66513221,0.0,1.0
2022-02-17,60.71,62.01,60.63,61.68,119075,59.3234574938633,60.593767076173,59.2452845964904,60.2713038745098,121858.090465273,0.0,1.0
2022-02-18,60.13,61.1,59.76,61.06,138733,58.7567039879098,59.7045503685562,58.3951543375601,59.6654639198698,141975.548725751,0.0,1.0
2022-02-22,58.87,60.0,58.65,59.17,70298,57.5254808542865,58.6296730296788,57.310505386511,57.8186292194349,71941.0459250707,0.0,1.0
2022-02-23,58.02,59.571,58.009,59.57,28637,56.6948938196994,58.2104708675166,56.6841450463106,58.2094937062994,29306.3206941342,0.0,1.0
2022-02-24,59.55,59.55,56.09,56.09,171121,58.1899504819562,58.1899504819562,54.8089726705781,54.8089726705781,175120.539983272,0.0,1.0
2022-02-25,60.8,60.8,59.31,59.81,63783,59.4114020034078,59.4114020034078,57.9554317898375,58.4440123984181,65273.773538917,0.0,1.0
2022-02-28,60.6,61.06,59.92,59.92,46086,59.2159697599756,59.6654639198698,58.5515001323059,58.5515001323059,47163.148916083,0.0,1.0
2022-03-01,59.23,60.795,58.935,60.54,169109,57.8772588924646,59.406516197322,57.588996333402,59.1573400869459,173061.514343833,0.0,1.0
2022-03-02,59.91,59.9975,59.06,59.81,26835,58.5417285201343,58.6272301266359,57.7111414855472,58.4440123984181,27462.2032973807,0.0,1.0
2022-03-03,57.95,59.73,57.682,59.73,56552,56.6264925344981,58.3658395010452,56.3646133282989,58.3658395010452,57873.766382466,0.0,1.0
2022-03-04,56.43,57.44,56.14,57.2,71501,55.1412074844129,56.1281403137458,54.8578307314361,55.8936216216271,73172.16314388,0.0,1.0
2022-03-07,54.57,56.35,54.57,56.08,76501,53.3236876204929,55.06303458704,53.3236876204929,54.7992010584064,78289.0260649496,0.0,1.0
2022-03-08,54.76,55.79,53.84,54.57,82770,53.5093482517535,54.5158243054297,52.6103599319651,53.3236876204929,84704.5487953868,0.0,1.0
2022-03-09,57.13,57.1974,56.04,56.04,47317,55.8252203364258,55.8910810024625,54.76011460972,54.76011460972,48422.9205672504,0.0,1.0
2022-03-10,55.28,55.88,54.84,55.88,61524,54.0174720846774,54.6037688149742,53.5875211491264,54.6037688149742,62961.9748711777,0.0,1.0
2022-03-11,54.18,56.1,54.18,56.1,47572,52.9425947458,54.8187442827497,52.9425947458,54.8187442827497,48683.8805762249,0.0,1.0
2022-03-14,52.58,54.07,52.43,53.68,59389,51.3791367983418,52.8351070119122,51.2325626157676,52.4540141372193,60777.074403881,0.0,1.0
2022-03-15,53.58,53.67,51.64,52.11,39037,52.3562980155032,52.4442425250477,50.4606052542102,50.919871026276,39949.3955699591,0.0,1.0
2022-03-16,58.1,58.1,55.775,56.17,72331,56.7730667170723,56.7730667170723,54.5011668871722,54.887145567951,74021.5623887776,0.0,1.0
2022-03-17,57.29,57.41,56.35,57.02,31116,55.9815661311716,56.098825477231,55.06303458704,55.7177326025381,31843.2613304006,0.0,1.0
2022-03-18,59.07,59.22,57.1,57.15,37154,57.7209130977188,57.867487280293,55.795905499911,55.844763560769,38022.3849938843,0.0,1.0
2022-03-21,57.85,58.58,57.27,58.22,171163,56.528776412782,57.2421041013097,55.9620229068284,56.8903260631317,175163.521631808,0.0,1.0
2022-03-22,59.53,59.82,58.25,58.51,66834,58.170407257613,58.4537840105898,56.9196408996465,57.1737028161084,68396.0832933536,0.0,1.0
2022-03-23,58.96,60.08,58.36,58.78,55209,57.613425363831,58.7078459270517,57.0271286335342,57.437536344742,56499.3770018668,0.0,1.0
2022-03-24,59.22,59.31,57.99,58.96,48591,57.867487280293,57.9554317898375,56.6655789831846,57.613425363831,49726.6972395389,0.0,1.0
2022-03-25,58.68,59.18,58.25,59.15,69067,57.3398202230259,57.8284008316065,56.9196408996465,57.7990859950917,70681.2742739033,0.0,1.0
2022-03-28,59.33,59.39,58.28,58.87,70585,57.9749750141807,58.0336046872104,56.9489557361613,57.5254808542865,72234.7538567401,0.0,1.0
2022-03-29,60.85,61.1121,60.07,60.45,90160,59.4602600642659,59.7163740192839,58.6980743148801,59.0693955774014,92267.2721927277,0.0,1.0
2022-03-30,59.72,61.065,59.54,60.46,50193,58.3560678888736,59.6703497259556,58.1801788697846,59.079167189573,51366.1401194497,0.0,1.0
2022-03-31,58.09,59.33,58.09,59.33,62959,56.7632951049007,57.9749750141807,56.7632951049007,57.9749750141807,64430.5145295247,0.0,1.0
2022-04-01,58.78,59.3023,58.4995,59.22,44450,57.437536344742,57.9479076484653,57.1634426233282,57.867487280293,45488.9113683091,0.0,1.0
2022-04-04,60.86,60.99,59.66,59.66,48247,59.4700316764375,59.5970626346685,58.2974382158439,58.2974382158439,49374.6570705694,0.0,1.0
2022-04-05,59.28,60.64,59.0718,60.64,36732,57.9261169533226,59.255056208662,57.7226719879097,59.255056208662,37590.521763346,0.0,1.0
2022-04-06,57.57,58.3,57.01,58.3,69050,56.2551712719768,56.9684989605046,55.7079609903665,56.9684989605046,70663.8769399717,0.0,1.0
2022-04-07,57.14,58.04,56.31,57.62,59017,55.8349919485974,56.7144370440426,55.0239481383535,56.3040293328349,60396.3798025534,0.0,1.0
2022-04-08,56.17,56.77,56.09,56.7,68072,54.887145567951,55.4734422982478,54.8089726705781,55.4050410130465,69663.0185526104,0.0,1.0
2022-04-11,55.67,56.18,55.44,55.95,58700,54.3985649593703,54.8969171801226,54.1738178794232,54.6721701001755,60071.9706933576,0.0,1.0
2022-04-12,54.9,56.48,54.8473,56.43,46905,53.6461508221561,55.190065545271,53.5946544260117,55.1412074844129,48001.2910625543,0.0,1.0
2022-04-13,56.16,56.24,54.98,55.19,64245,54.8773739557793,54.9555468531523,53.724323719529,53.9295275751329,65746.5716728238,0.0,1.0
2022-04-14,54.86,55.83,54.75,55.83,28120,53.6070643734696,54.5549107541161,53.4995766395819,54.5549107541161,28777.2370680957,0.0,1.0
2022-04-18,54.04,54.46,53.5,54.22,34332,52.8057921753974,53.2161998866051,52.2781251181303,52.9816811944864,35134.4275612325,0.0,1.0
2022-04-19,54.51,54.6,53.12,53.38,32156,53.2650579474632,53.3530024570077,51.906803855609,52.1608657720709,32907.568817983,0.0,1.0
2022-04-20,52.96,54.35,52.6,54.35,49697,51.7504580608631,53.1087121527174,51.3986800226851,53.1087121527174,50858.5473176796,0.0,1.0
2022-04-21,51.0,53.0,50.8,52.94,37410,49.835222075227,51.7895445095496,49.6397898317947,51.7309148365199,38284.368375443,0.0,1.0
2022-04-22,50.86,51.91,50.682,51.2,64113,49.6984195048244,50.7244387828438,49.5244848081697,50.0306543186592,65611.4864917075,0.0,1.0
2022-04-25,51.42,51.464,50.65,50.65,69866,50.2456297864347,50.2886248799898,49.4932156492205,49.4932156492205,71498.9489686903,0.0,1.0
2022-04-26,49.68,51.08,49.45,51.08,47813,48.545369268574,49.9133949725999,48.3206221886269,49.9133949725999,48930.5133690206,0.0,1.0
2022-04-27,49.41,50.47,49.29,49.78,36836,48.2815357399405,49.3173266301315,48.1642763938811,48.6430853902902,37696.9525121042,0.0,1.0
2022-04-28,50.2,50.48,49.0,49.89,52034,49.0534931014979,49.3270982423031,47.8808996409043,48.7505731241779,53250.1690469875,0.0,1.0
2022-04-29,49.97,51.845,49.89,50.87,36440,48.8287460215508,50.6609233037283,48.7505731241779,49.708191116996,37291.6969687555,0.0,1.0
2022-05-02,50.81,50.9,49.53,49.67,70970,49.6495614439663,49.7375059535108,48.3987950859998,48.5355976564024,72628.7523016625,0.0,1.0
2022-05-03,51.18,51.6,50.69,50.88,80246,50.011111094316,50.4215188055238,49.532302097907,49.7179627291676,82121.5563928309,0.0,1.0
2022-05-04,52.49,52.5299,50.29,51.3,36661,51.2911922887973,51.3301810213621,49.1414376110424,50.1283704403754,37517.8623098668,0.0,1.0
2022-05-05,49.91,51.44,49.5016,51.44,24133,48.7701163485211,50.2651730107779,48.3710437074325,50.2651730107779,24697.0505748347,0.0,1.0
2022-05-06,48.96,49.88,48.5901,49.82,43179,47.8418131922179,48.7408015120063,47.4803612579899,48.6821718389766,44188.2048137732,0.0,1.0
2022-05-09,46.07,47.7337,45.99,47.67,72461,45.0178172746217,46.643520391613,44.9396443772488,46.5812752220798,74154.6008247254,0.0,1.0
2022-05-10,46.34,47.25,45.655,47.03,122383,45.2816508032553,46.170867510872,44.6122953694998,45.9558920430966,125243.406973853,0.0,1.0
2022-05-11,45.61,47.43,45.61,46.24,57997,44.5683231147275,46.3467565299611,44.5683231147275,45.1839346815391,59352.5397666552,0.0,1.0
2022-05-12,46.48,46.99,45.1,45.55,143118,45.4184533736578,45.9168055944101,44.0699708939752,44.5096934416978,146463.037507529,0.0,1.0
2022-05-13,49.07,49.17,47.56,47.56,72306,47.9493009261056,48.0470170478218,46.4737874881921,46.4737874881921,73995.9780741723,0.0,1.0
2022-05-16,48.5,49.23,48.17,48.56,29016,47.3923190323237,48.1056467208514,47.0698558306605,47.4509487053534,29694.1789035513,0.0,1.0
2022-05-17,50.68,50.78,49.82,50.35,56950,49.5225304857354,49.6202466074515,48.6821718389766,49.2000672840721,58281.0686709831,0.0,1.0
2022-05-18,49.66,50.955,49.54,50.27,165484,48.5258260442308,49.7912498204547,48.4085666981715,49.1218943866992,169351.788726058,0.0,1.0
2022-05-19,50.64,51.32,49.95,49.95,63547,49.4834440370489,50.1479136647186,48.8092027972076,48.8092027972076,65032.2576090425,0.0,1.0
2022-05-20,50.37,51.34,49.2701,51.34,45617,49.2196105084153,50.1674568890618,48.1448308856596,50.1674568890618,46683.1871740868,0.0,1.0
2022-05-23,50.67,50.81,50.0968,50.55,105787,49.5127588735637,49.6495614439663,48.9526500638869,49.3954995275044,108259.515566239,0.0,1.0
2022-05-24,49.55,50.16,49.2019,50.16,55157,48.4183383103431,49.0144066528115,48.0781884906492,49.0144066528115,56446.1616274876,0.0,1.0
2022-05-25,50.28,50.37,49.22,49.51,49524,49.1316659988708,49.2196105084153,48.0958751086798,48.3792518616566,50681.5038606106,0.0,1.0
2022-05-26,51.73,51.75,50.22,50.23,31113,50.5485497637547,50.568092988098,49.0730363258411,49.0828079380128,31840.191212648,0.0,1.0
2022-05-27,52.4,52.52,51.96,52.0,23269,51.2032477792528,51.3205071253122,50.7732968437018,50.8123832923883,23812.8566620739,0.0,1.0
2022-05-31,52.41,53.12,52.29,52.9,22746,51.2130193914244,51.906803855609,51.0957600453651,51.6918283878335,23277.63280053,0.0,1.0
2022-06-01,51.88,52.92,51.56,52.72,43002,50.6951239463289,51.7113716121767,50.3824323568373,51.5159393687444,44007.0678663673,0.0,1.0
2022-06-02,53.67,53.7321,51.79,51.79,61860,52.4442425250477,52.5049242366334,50.6071794367844,50.6071794367844,63305.8280594735,0.0,1.0
2022-06-03,52.03,52.99,51.961,52.73,86222,50.8416981289031,51.779772897378,50.774274004919,51.525710980916,88237.2309560933,0.0,1.0
2022-06-06,52.65,53.32,52.2275,53.06,18051,51.4475380835431,52.1022360990412,51.0346874692925,51.8481741825793,18472.8985176456,0.0,1.0
2022-06-07,53.28,53.37,52.0,52.04,13981,52.0631496503548,52.1510941598993,50.8123832923883,50.8514697410747,14307.7720998949,0.0,1.0
2022-06-08,53.73,54.1652,53.41,53.57,49793,52.5028721980774,52.928132759786,52.1901806085857,52.3465264033315,50956.7910857641,0.0,1.0
2022-06-09,52.21,53.5,52.12,53.23,29217,51.0175871479922,52.2781251181303,50.9296426384476,52.0142915894967,29899.8767929783,0.0,1.0
2022-06-10,51.06,51.83,50.962,51.83,45134,49.8938517482567,50.6462658854709,49.7980899489748,50.6462658854709,46188.8982159114,0.0,1.0
2022-06-13,48.53,49.64,48.33,49.35,55816,47.4216338688385,48.5062828198876,47.2262016254063,48.2229060669108,57120.5641604846,0.0,1.0
2022-06-14,48.54,49.0157,48.19,48.77,29886,47.4314054810101,47.8962410720138,47.0893990550037,47.6561525609572,30584.5130518175,0.0,1.0
2022-06-15,49.46,49.62,48.43,48.7,29639,48.3303938007986,48.4867395955444,47.3239177471224,47.587751275756,30331.7400235166,0.0,1.0
2022-06-16,47.14,47.85,46.88,47.72,72879,46.0633797769843,46.7571642411688,45.8093178605224,46.6301332829379,74582.3705649269,0.0,1.0
2022-06-17,47.45,47.74,46.89,47.48,38082,46.3662997543043,46.6496765072811,45.819089472694,46.3956145908192,38972.0747520348,0.0,1.0
2022-06-21,48.83,49.29,48.48,48.48,220672,47.7147822339869,48.1642763938811,47.3727758079805,47.3727758079805,225829.674903656,0.0,1.0
2022-06-22,48.44,48.98,47.9,47.9,26254,47.333689359294,47.8613564165611,46.8060223020269,46.8060223020269,26867.6238259525,0.0,1.0
2022-06-23,49.37,49.54,48.48,48.82,41680,48.242449291254,48.4085666981715,47.3727758079805,47.7050106218153,42654.1693100365,0.0,1.0
2022-06-24,51.02,51.12,50.14,50.14,29141,49.8547652995702,49.9524814212863,48.9948634284682,48.9948634284682,29822.1004765781,0.0,1.0
2022-06-27,50.17,51.08,49.88,51.08,22783,49.0241782649831,49.9133949725999,48.7408015120063,49.9133949725999,23315.4975861459,0.0,1.0
2022-06-28,48.72,50.51,48.63,50.13,28229,47.6072945000992,49.3564130788179,47.5193499905547,48.9850918162966,28888.784679775,0.0,1.0
2022-06-29,48.36,48.72,48.1499,48.67,201540,47.2555164619211,47.6072945000992,47.0502148901955,47.5584364392411,206250.510622475,0.0,1.0
2022-06-30,47.68,47.69,46.74,47.55,47588,46.5910468342514,46.600818446423,45.6725152901198,46.4640158760204,48700.2545375724,0.0,1.0
2022-07-01,47.96,47.96,47.1,47.25,38151,46.8646519750566,46.8646519750566,46.0242933282979,46.170867510872,39042.6874603455,0.0,1.0
2022-07-05,48.81,48.81,46.78,46.88,111026,47.6952390096437,47.6952390096437,45.7116017388062,45.8093178605224,113620.964534936,0.0,1.0
2022-07-06,48.05,48.55,47.73,48.55,18432,46.9525964846011,47.4411770931818,46.6399048951095,47.4411770931818,18862.8034722311,0.0,1.0
2022-07-07,49.09,49.19,48.62,48.64,78389,47.9688441504489,48.066560272165,47.509578378383,47.5291216027263,80221.1535039455,0.0,1.0
2022-07-08,49.2,49.381,48.6208,48.68,16598,48.0763318843366,48.2531980646428,47.5103601073568,47.5682080514127,16985.9381527828,0.0,1.0
2022-07-11,47.5,48.26,47.43,48.26,22136,46.4151578151624,47.157800340205,46.3467565299611,47.157800340205,22653.3755241595,0.0,1.0
2022-07-12,47.32,47.99,47.11,47.59,46954,46.2392687960733,46.8939668115714,46.0340649404695,46.5031023247069,48051.4363191808,0.0,1.0
2022-07-13,47.05,47.25,46.23,46.32,41833,45.9754352674398,46.170867510872,45.1741630693675,45.262107578912,42810.7453154212,0.0,1.0
2022-07-14,46.75,46.8,46.04,46.64,42989,45.6822869022914,45.7311449631495,44.9885024381069,45.5747991684037,43993.7640227725,0.0,1.0
2022-07-15,47.17,47.2,46.59,47.14,21463,46.0926946134991,46.122009450014,45.5259411075456,46.0633797769843,21964.6457749836,0.0,1.0
2022-07-18,47.67,48.62,47.6,47.99,14713,46.5812752220798,47.509578378383,46.5128739368785,46.8939668115714,15056.8808315395,0.0,1.0
2022-07-19,48.66,48.726,47.88,48.14,56814,47.5486648270695,47.6131574674021,46.7864790776837,47.0405409941456,58141.8899995301,0.0,1.0
2022-07-20,49.81,49.86,48.76,48.76,76579,48.672400226805,48.7212582876631,47.6463809487856,47.6463809487856,78368.8491265184,0.0,1.0
2022-07-21,50.67,50.78,49.82,49.94,49944,49.5127588735637,49.6202466074515,48.6821718389766,48.799431185036,51111.3203459804,0.0,1.0
2022-07-22,49.58,50.63,49.3,50.63,19880,48.4476531468579,49.4736724248773,48.1740480060527,49.4736724248773,20344.6469741729,0.0,1.0
2022-07-25,49.51,49.55,49.19,49.55,15496,48.3792518616566,48.4183383103431,48.066560272165,48.4183383103431,15858.181564979,0.0,1.0
2022-07-26,48.35,49.1002,48.35,49.07,36695,47.2457448497495,47.9788111948639,47.2457448497495,47.9493009261056,37552.6569777301,0.0,1.0
2022-07-27,49.9,50.08,48.79,48.86,30068,48.7603447363495,48.9362337554386,47.6756957853005,47.7440970705018,30770.7668621444,0.0,1.0
2022-07-28,50.11,50.19,49.13,49.92,54158,48.9655485919534,49.0437214893263,48.0079305991353,48.7798879606928,55423.8124158579,0.0,1.0
2022-07-29,50.01,50.2,49.5,49.65,18240,48.8678324702373,49.0534931014979,48.369480249485,48.5160544320592,18666.315936062,0.0,1.0
2022-08-01,50.35,50.71,49.9,49.91,24971,49.2000672840721,49.5518453222502,48.7603447363495,48.7701163485211,25554.636800406,0.0,1.0
2022-08-02,50.21,50.79,49.65,49.65,70864,49.0632647136695,49.6300182196231,48.5160544320592,48.5160544320592,72520.2748077358,0.0,1.0
2022-08-03,51.01,51.05,50.1,50.1,24930,49.8449936873986,49.884080136085,48.9557769797818,48.9557769797818,25512.6785244532,0.0,1.0
2022-08-04,51.73,51.83,51.018,51.22,40991,50.5485497637547,50.6462658854709,49.8528109771359,50.0501975430025,41949.0655995131,0.0,1.0
2022-08-05,51.64,51.93,50.9,50.9,22004,50.4606052542102,50.743982007187,49.7375059535108,49.7375059535108,22518.2903430433,0.0,1.0
2022-08-08,50.91,51.66,50.76,50.91,17110,49.7472775656825,50.4801484785534,49.6007033831083,49.7472775656825,17509.9049159003,0.0,1.0
2022-08-09,50.02,50.7399,49.79,50.6,17211,48.8776040824089,49.5810624426433,48.6528570024618,49.4443575883625,17613.2655469059,0.0,1.0
2022-08-10,51.22,51.25,50.16,50.51,26111,50.0501975430025,50.0795123795173,49.0144066528115,49.3564130788179,26721.2815464098,0.0,1.0
2022-08-11,51.4,52.73,51.24,51.71,41202,50.2260865620915,51.525710980916,50.0697407673457,50.5290065394115,42164.9972147822,0.0,1.0
2022-08-12,52.03,52.03,51.225,51.35,15429,50.8416981289031,50.8416981289031,50.0550833490883,50.1772285012334,15789.6156018367,0.0,1.0
2022-08-15,51.93,52.08,51.62,51.74,21142,50.743982007187,50.8905561897612,50.441062029867,50.5583213759263,21636.1431754509,0.0,1.0
2022-08-16,51.84,51.95,51.18,51.83,18862,50.6560374976425,50.7635252315302,50.011111094316,50.6462658854709,19302.8536834431,0.0,1.0
2022-08-17,51.23,51.48,50.85,51.42,25713,50.0599691551741,50.3042594594644,49.6886478926528,50.2456297864347,26313.9792578927,0.0,1.0
2022-08-18,51.01,51.42,50.74,51.42,33780,49.8449936873986,50.2456297864347,49.581160158765,50.2456297864347,34569.5258947465,0.0,1.0
2022-08-19,49.58,50.31,49.42,50.31,29947,48.4476531468579,49.1609808353857,48.2913073521121,49.1609808353857,30646.9387794545,0.0,1.0
2022-08-22,48.49,49.21,48.415,48.95,32928,47.3825474201521,48.0861034965082,47.309260328865,47.8320415800463,33697.6124529962,0.0,1.0
2022-08-23,48.26,48.88,48.26,48.31,48380,47.157800340205,47.763640294845,47.157800340205,47.206658401063,49510.7656242698,0.0,1.0
2022-08-24,48.36,48.582,47.88,47.89,32084,47.2555164619211,47.4724462521309,46.7864790776837,46.7962506898553,32833.8859919197,0.0,1.0
2022-08-25,49.78,49.78,48.8401,48.87,22520,48.6430853902902,48.6430853902902,47.7246515622803,47.7538686826734,23046.3505964976,0.0,1.0
2022-08-26,48.13,50.32,48.09,50.32,19990,47.030769381974,49.1707524475573,46.9916829332876,49.1707524475573,20457.2179584364,0.0,1.0
2022-08-29,47.36,48.095,47.36,47.63,26587,46.2783552447598,46.9965687393734,46.2783552447598,46.5421887733933,27208.4068964957,0.0,1.0
2022-08-30,47.05,47.98,46.75,47.95,26553,45.9754352674398,46.8841951993998,45.6822869022914,46.854880362885,27173.6122286324,0.0,1.0
2022-08-31,47.24,47.83,47.11,47.63,12182,46.1610958987004,46.7376210168256,46.0340649404695,46.5421887733933,12466.7248208941,0.0,1.0
2022-09-01,46.26,46.49,45.52,46.49,40058,45.2034779058823,45.4282249858295,44.480378605183,45.4282249858295,40994.2589784415,0.0,1.0
2022-09-02,45.63,46.63,45.53,46.52,32063,44.5878663390707,45.565027556232,44.4901502173546,45.4575398223443,32812.3951676512,0.0,1.0
2022-09-06,44.97,45.75,44.7435,45.47,79482,43.9429399357443,44.7051256851301,43.7216129200572,44.4315205443249,81339.6997384913,0.0,1.0
2022-09-07,45.2,45.3,44.3925,44.61,11903,44.1676870156914,44.2654031374075,43.3786293328336,43.5911618975662,12181.2038698984,0.0,1.0
2022-09-08,45.26,45.36,44.61,44.61,17902,44.226316688721,44.3240328104372,43.5911618975662,43.5911618975662,18320.4160025977,0.0,1.0
2022-09-09,46.73,46.76,46.06,46.06,32369,45.6627436779482,45.692058514463,45.0080456624501,45.0080456624501,33125.5471784206,0.0,1.0
2022-09-12,47.24,47.24,46.7537,46.88,19043,46.1610958987004,46.1610958987004,45.6859023987949,45.8093178605224,19488.0841211858,0.0,1.0
2022-09-13,45.19,46.06,45.06,45.93,33918,44.1579154035197,45.0080456624501,44.0308844452888,44.8810147042191,34710.751311368,0.0,1.0
2022-09-14,45.4,45.51,44.94,45.2,19919,44.3631192591236,44.4706069930114,43.9136250992294,44.1676870156914,20384.5585049572,0.0,1.0
2022-09-15,44.85,45.41,44.642,45.04,15817,43.8256805896849,44.3728908712952,43.6224310565153,44.0113412209455,16186.6841645117,0.0,1.0
2022-09-16,43.96,44.32,43.71,44.15,37357,42.9560071064113,43.3077851445894,42.711716802121,43.141667737672,38230.1296284797,0.0,1.0
2022-09-19,43.95,43.995,43.366,43.38,15766,42.9462354942397,42.990207749012,42.3755733434175,42.3892536004578,16134.4921627168,0.0,1.0
2022-09-20,43.35,43.78,43.21,43.63,36406,42.3599387639429,42.7801180873223,42.2231361935403,42.6335439047481,37256.9023008923,0.0,1.0
2022-09-21,42.8,43.9,42.66,43.19,26835,41.8225000945042,42.8973774333816,41.6856975241016,42.2035929691971,27462.2032973807,0.0,1.0
2022-09-22,42.26,42.78,41.95,42.66,17848,41.2948330372371,41.802956870161,40.9919130599171,41.6856975241016,18265.1538830502,0.0,1.0
2022-09-23,41.16,41.27,40.73,41.27,31527,40.2199556983596,40.3274434322474,39.7997763749803,40.3274434322474,32263.8674625125,0.0,1.0
2022-09-26,40.98,41.69,40.93,41.22,44709,40.0440666792706,40.7378511434551,39.9952086184125,40.2785853713893,45753.9648676205,0.0,1.0
2022-09-27,41.25,41.98,40.98,41.6,26692,40.3079002079042,41.0212278964319,40.0440666792706,40.6499066339106,27315.8610178381,0.0,1.0
2022-09-28,41.98,42.13,41.12,41.12,38811,41.0212278964319,41.1678020790061,40.1808692496732,40.1808692496732,39718.1133659268,0.0,1.0
2022-09-29,40.72,41.12,40.41,41.12,62377,39.7900047628087,40.1808692496732,39.4870847854887,40.1808692496732,63834.9116855121,0.0,1.0
2022-09-30,40.6,41.25,40.48,40.48,37445,39.6727454167493,40.3079002079042,39.55548607069,39.55548607069,38320.1864158905,0.0,1.0
2022-10-03,41.32,41.44,40.575,40.67,35210,40.3763014931055,40.4935608391648,39.6483163863203,39.7411467019506,36032.9486901724,0.0,1.0
2022-10-04,43.12,43.13,42.24,42.24,57880,42.1351916839958,42.1449632961674,41.2752898128939,41.2752898128939,59232.8051743022,0.0,1.0
2022-10-05,42.66,42.87,41.9,42.38,59194,41.6856975241016,41.8909013797055,40.943054999059,41.4120923832965,60577.5167499593,0.0,1.0
2022-10-06,42.55,43.02,42.39,42.54,10801,41.5782097902139,42.0374755622797,41.4218639954681,41.5684381780423,11053.4472820946,0.0,1.0
2022-10-07,41.03,41.9,40.87,41.9,23288,40.0929247401287,40.943054999059,39.9365789453829,40.943054999059,23832.3007411739,0.0,1.0
2022-10-10,40.72,40.82,40.07,40.82,13479,39.7900047628087,39.8877208845248,39.1548499716538,39.8877208845248,13794.0390626195,0.0,1.0
2022-10-11,39.86,40.3498,39.35,40.03,20265,38.9496461160499,39.4282596802156,38.4512938952977,39.1157635229674,20738.6454190953,0.0,1.0
2022-10-12,39.61,39.86,39.29,39.52,25315,38.7053558117596,38.9496461160499,38.392664222268,38.6174113022151,25906.6769693756,0.0,1.0
2022-10-13,39.85,39.85,38.12,38.33,66885,38.9398745038783,38.9398745038783,37.2493855981893,37.4545894537931,68448.2752951486,0.0,1.0
2022-10-14,38.39,40.3799,38.39,40.13,15027,37.5132191268228,39.4576722328521,37.5132191268228,39.2134796446835,15378.2198229827,0.0,1.0
2022-10-17,39.9,40.27,39.74,39.74,22467,38.9887325647364,39.3502822150861,38.8323867699906,38.8323867699906,22992.1118495343,0.0,1.0
2022-10-18,40.4,40.9699,39.94,40.93,19731,39.4773131733171,40.0341973509773,39.0278190134228,39.9952086184125,20192.164459125,0.0,1.0
2022-10-19,39.34,40.09,39.2145,39.8,23630,38.4415222831261,39.174393195997,38.3188885503723,38.8910164430203,24182.2941649751,0.0,1.0
2022-10-20,39.54,40.41,39.34,39.34,38114,38.6369545265583,39.4870847854887,38.4415222831261,38.4415222831261,39004.8226747297,0.0,1.0
2022-10-21,39.71,39.74,38.64,39.0,43615,38.8030719334757,38.8323867699906,37.7575094311131,38.1092874692912,44634.3952604905,0.0,1.0
2022-10-24,38.815,38.9099,37.93,38.79,37625,37.9285126441164,38.021245243625,37.0637249669286,37.9040836136873,38504.393481049,0.0,1.0
2022-10-25,39.89,39.98,39.16,39.16,19862,38.9789609525648,39.0669054621093,38.265633264037,38.265633264037,20326.226267657,0.0,1.0
2022-10-26,40.32,40.97,39.92,39.92,32672,39.3991402759441,40.034295067099,39.0082757890796,39.0082757890796,33435.6290714375,0.0,1.0
2022-10-27,39.92,40.5284,39.86,40.38,16442,39.0082757890796,39.6027806736006,38.9496461160499,39.4577699489738,16826.2920296454,0.0,1.0
2022-10-28,40.1,40.12,39.5416,39.61,41885,39.1841648081687,39.2037080325119,38.6385179845058,38.7053558117596,42863.9606898003,0.0,1.0
2022-10-31,39.94,40.16,39.8,40.02,20772,39.0278190134228,39.2427944811983,38.8910164430203,39.1059919107958,21257.4953192917,0.0,1.0
2022-11-01,40.43,41.28,40.38,41.19,60101,39.5066280098319,40.337215044419,39.4577699489738,40.2492705348745,61505.7156838412,0.0,1.0
2022-11-02,39.9,41.28,39.8,40.89,42227,38.9887325647364,40.337215044419,38.8910164430203,39.9561221697261,43213.9541136015,0.0,1.0
2022-11-03,39.69,40.224,39.31,39.31,49037,38.7835287091325,39.3053327990967,38.4122074466112,38.4122074466112,50183.1214120984,0.0,1.0
2022-11-04,40.63,40.99,40.1563,40.99,85885,39.7020602532642,40.0538382914422,39.2391789846948,40.0538382914422,87892.3543952131,0.0,1.0
2022-11-07,40.98,41.13,40.4908,40.99,54941,40.0440666792706,40.1906408618448,39.5660394118353,40.0538382914422,56225.1131492974,0.0,1.0
2022-11-08,40.61,41.3,40.39,40.84,26620,39.6825170289209,40.3567582687622,39.4675415611454,39.907264108868,27242.1781917748,0.0,1.0
2022-11-09,38.93,39.54,38.59,39.54,94153,38.0408861840899,38.6369545265583,37.7086513702551,38.6369545265583,96353.598921494,0.0,1.0
2022-11-10,41.94,42.13,40.6511,40.67,45624,40.9821414477455,41.1678020790061,39.7226783549463,39.7411467019506,46690.3507821762,0.0,1.0
2022-11-11,43.92,43.95,42.23,42.45,35903,42.9169206577249,42.9462354942397,41.2655182007223,41.4804936684978,36742.1458910326,0.0,1.0
2022-11-14,43.41,43.79,43.21,43.55,225203,42.4185684369726,42.7898896994939,42.2231361935403,42.5553710073752,230466.576082729,0.0,1.0
2022-11-15,45.34,45.79,44.92,45.0,46806,44.3044895860939,44.7442121338165,43.8940818748862,43.9722547722591,47899.9771767171,0.0,1.0
2022-11-16,44.41,45.215,44.25,45.01,76106,43.3957296541339,44.1823444339488,43.2393838593881,43.9820263844307,77884.7938941852,0.0,1.0
2022-11-17,44.26,44.52,43.4757,43.5,48024,43.2491554715597,43.5032173880217,42.4827679289401,42.5065129465171,49146.4449842897,0.0,1.0
2022-11-18,43.77,44.59,43.3903,44.59,19283,42.7703464751507,43.571618673223,42.3993183609945,43.571618673223,19733.6935413972,0.0,1.0
2022-11-21,42.75,43.1707,42.4801,43.09,17935,41.7736420336461,42.1847337577059,41.5099062211343,42.105876847481,18354.1872978768,0.0,1.0
2022-11-22,43.06,43.19,42.26,42.49,50206,42.0765620109661,42.2035929691971,41.2948330372371,41.5195801171842,51379.4439630445,0.0,1.0
2022-11-23,44.04,44.17,43.35,43.35,22014,43.0341800037842,43.1612109620152,42.3599387639429,42.3599387639429,22528.5240688854,0.0,1.0
2022-11-25,43.69,43.91,43.64,43.8,12806,42.6921735777778,42.9071490455533,42.6433155169197,42.7996613116655,13105.3093134435,0.0,1.0
2022-11-28,43.44,43.9659,43.35,43.42,23115,42.4478832734874,42.9617723575926,42.3599387639429,42.4283400491442,23655.257284105,0.0,1.0
2022-11-29,43.63,44.155,43.5568,43.7,17558,42.6335439047481,43.1465535437578,42.5620157036519,42.7019451899494,17968.3758336281,0.0,1.0
2022-11-30,45.11,45.4,43.85,43.85,36859,44.0797425061468,44.3631192591236,42.8485193725236,42.8485193725236,37720.4900815412,0.0,1.0
2022-12-01,45.8,45.97,45.34,45.58,39029,44.7539837459881,44.9201011529056,44.3044895860939,44.5390082782127,39941.2085892854,0.0,1.0
2022-12-02,46.0,46.34,44.9909,45.05,60067,44.9494159894204,45.2816508032553,43.9633626051829,44.0211128331172,61470.921015978,0.0,1.0
2022-12-05,45.18,46.2,45.05,46.2,23175,44.1481437913481,45.1448482328527,44.0211128331172,45.1448482328527,23716.6596391578,0.0,1.0
2022-12-06,44.42,45.4,44.303,45.33,25892,43.4055012663055,44.3631192591236,43.2911734038977,44.2947179739223,26497.162950467,0.0,1.0
2022-12-07,44.38,44.48,44.092,44.27,8656,43.3664148176191,43.4641309393352,43.0849923870766,43.2589270837313,8858.31308895575,0.0,1.0
2022-12-08,45.19,45.33,44.505,44.87,22783,44.1579154035197,44.2947179739223,43.4885599697642,43.8452238140281,23315.4975861459,0.0,1.0
2022-12-09,45.23,45.85,45.205,45.41,14317,44.1970018522062,44.8028418068462,44.1725728217772,44.3728908712952,14651.6252881908,0.0,1.0
2022-12-12,45.44,45.5816,44.84,45.36,15042,44.4022057078101,44.5405717361601,43.8159089775133,44.3240328104372,15393.5704117459,0.0,1.0
2022-12-13,46.03,47.71,45.4886,47.24,64954,44.9787308259352,46.6203616707663,44.4496957429641,46.1610958987004,66472.1428350315,0.0,1.0
2022-12-14,46.07,46.565,45.76,46.0,56590,45.0178172746217,45.5015120771165,44.7148972973017,44.9494159894204,57912.6545406662,0.0,1.0
2022-12-15,43.9,45.35,43.8,45.13,35571,42.8973774333816,44.3142611982656,42.7996613116655,44.0992857304901,36402.3861930737,0.0,1.0
2022-12-16,43.44,44.0,43.31,43.94,42595,42.4478832734874,42.9950935550978,42.3208523152565,42.9364638820681,43590.5552245923,0.0,1.0
2022-12-19,42.5,43.11,42.45,43.11,60045,41.9121057781179,42.5136677669332,41.8627974183789,42.5136677669332,60887.241350024,0.3917,1.0
2022-12-20,42.29,42.79,42.1,42.1,47475,41.7050106672143,42.1980942646039,41.5176389002062,41.5176389002062,48140.9240251875,0.0,1.0
2022-12-21,43.28,43.36,42.46,42.53,65098,42.6813161900457,42.7602095656281,41.8726590903267,41.9416907939613,66011.1189508513,0.0,1.0
2022-12-22,42.77,43.15,41.89,43.07,29853,42.1783709207083,42.5531144547244,41.3105437893026,42.4742210791421,30271.7431263597,0.0,1.0
2022-12-23,42.36,42.57,42.11,42.57,26875,41.7740423708488,41.9811374817524,41.527500572154,41.9811374817524,27251.9712096244,0.0,1.0
2022-12-27,42.24,42.64,42.0,42.02,63425,41.6557023074753,42.050169185387,41.4190221807283,41.4387455246239,64314.6520547135,0.0,1.0
2022-12-28,41.91,42.32,41.52,42.18,68824,41.3302671331981,41.7345956830576,40.9456619272342,41.5965322757885,69789.3829406954,0.0,1.0
2022-12-29,43.63,43.63,42.43,42.53,41066,43.0264747082185,43.0264747082185,41.8430740744834,41.9416907939613,41642.0260351417,0.0,1.0
2022-12-30,42.86,43.0,42.61,42.61,22679,42.2671259682384,42.4051893755075,42.0205841695436,42.0205841695436,22997.114606998,0.0,1.0
2023-01-03,43.37,44.07,43.11,43.8,54456,42.7700712375758,43.4603882739213,42.5136677669332,43.1941231313309,55219.8453652579,0.0,1.0
2023-01-04,44.74,44.78,44.12,44.22,57542,44.1211202944234,44.1605669822146,43.5096966336603,43.6083133531382,58349.1321802495,0.0,1.0
2023-01-05,43.94,44.05,43.635,44.05,27182,43.3321865386,43.4406649300257,43.0314055441923,43.4406649300257,27563.2774481864,0.0,1.0
2023-01-06,44.36,44.43,43.23,43.98,17805,43.7463767604073,43.8154084640418,42.6320078303067,43.3716332263912,18054.7478097623,0.0,1.0
2023-01-09,44.66,45.23,44.66,44.75,43705,44.0422269188411,44.6043422198652,44.0422269188411,44.1309819663712,44318.0428545723,0.0,1.0
2023-01-10,45.4,45.4,44.57,44.65,39387,44.7719906429777,44.7719906429777,43.9534718713109,44.0323652468933,39939.4749779898,0.0,1.0
2023-01-11,46.24,46.24,45.4,45.68,44963,45.6003710865923,45.6003710865923,44.7719906429777,45.0481174575159,45593.6886138917,0.0,1.0
2023-01-12,45.85,45.97,44.775,45.68,25743,45.2157658806284,45.3341059440019,44.1556361462407,45.0481174575159,26104.0928316041,0.0,1.0
2023-01-13,46.33,46.56,45.71,45.71,45700,45.6891261341224,45.9159445889216,45.0777024733593,45.0777024733593,46341.0263918078,0.0,1.0
2023-01-17,47.0,47.09,46.44,46.59,35747,46.3498581546245,46.4386132021546,45.7976045255481,45.945529604765,36248.4172960165,0.0,1.0
2023-01-18,46.57,47.785,46.5412,47.6,16078,45.9258062608694,47.1239994025262,45.8974046456598,46.9415584714921,16303.5234644964,0.0,1.0
2023-01-19,46.0,46.5699,45.9047,46.39,14697,45.3636909598453,45.9257076441499,45.2697092261828,45.7482961658092,14903.1524043851,0.0,1.0
2023-01-20,47.12,47.19,46.19,46.23,8323,46.468198217998,46.5372299216326,45.5510627268533,45.5905094146445,8439.74535358897,0.0,1.0
2023-01-23,48.61,48.72,47.29,47.36,87321,47.9375873382191,48.0460657296448,46.6358466411105,46.704878344745,88545.8373207668,0.0,1.0
2023-01-24,48.41,48.59,48.16,48.24,24803,47.7403538992632,47.9178639943235,47.4938121005684,47.5727054761508,25150.9076060396,0.0,1.0
2023-01-25,48.68,48.68,47.65,48.04,29518,48.0066190418536,48.0066190418536,46.990866831231,47.3754720371949,29932.0441363979,0.0,1.0
2023-01-26,49.37,49.8,48.595,49.38,23734,48.6870744062513,49.1111263000064,47.9227948302974,48.6969360781991,24066.9129186688,0.0,1.0
2023-01-27,49.96,50.1,49.03,49.03,29618,49.2689130511711,49.4069764584402,48.3517775600264,48.3517775600264,30033.4468199685,0.0,1.0
2023-01-30,48.17,49.01,48.105,48.93,58913,47.5036737725162,48.3320542161308,47.4395729048556,48.2531608405484,59739.3629720037,0.0,1.0
2023-01-31,48.84,48.84,48.1095,48.22,18677,48.1644057930183,48.1644057930183,47.4440106572321,47.5529821322552,18938.9792104988,0.0,1.0
2023-02-01,49.86,50.0,48.4801,48.7,16019,49.1702963316931,49.3083597389622,47.8094842196173,48.0263423857492,16243.6958811897,0.0,1.0
2023-02-02,51.05,51.32,50.415,50.56,19185,50.3438352934804,50.6101004360708,49.7176191247956,49.8606133680386,19454.1048430379,0.0,1.0
2023-02-03,49.74,50.74,49.68,50.11,51596,49.0519562683196,50.0381234630989,48.9927862366329,49.416838130388,52319.728615136,0.0,1.0
2023-02-06,48.95,49.08,48.61,48.85,17764,48.272884184444,48.4010859197653,47.9375873382191,48.1742674649661,18013.1727094983,0.0,1.0
2023-02-07,49.52,49.8,48.48,48.97,83944,48.8349994854682,49.1111263000064,47.8093856028978,48.2926075283396,85121.4686965845,0.0,1.0
2023-02-08,48.88,49.66,48.88,49.3,36955,48.2038524808095,48.9730628927373,48.2038524808095,48.6180427026168,37473.3617135504,0.0,1.0
2023-02-09,49.24,50.43,49.24,50.24,13807,48.55887267093,49.7324116327173,48.55887267093,49.5450398657093,14000.6685206059,0.0,1.0
2023-02-10,48.23,48.66,47.916,48.61,14244,47.562843804203,47.986895697958,47.2531873050423,47.9375873382191,14443.7982478098,0.0,1.0
2023-02-13,48.68,48.8288,47.92,48.23,8406,48.0066190418536,48.1533607204368,47.2571319738214,47.562843804203,8523.90958095266,0.0,1.0
2023-02-14,49.24,49.3,48.3479,48.42,37058,48.55887267093,48.6180427026168,47.6791129164675,47.750215571211,37577.8064776283,0.0,1.0
2023-02-15,50.15,50.15,48.94,49.12,72606,49.4562848181791,49.4562848181791,48.2630225124962,48.4405326075565,73624.4324333391,0.0,1.0
2023-02-16,49.7,50.26,49.47,49.58,11186,49.0125095805285,49.5647632096048,48.7856911257292,48.8941695171549,11342.904184218,0.0,1.0
2023-02-17,48.73,48.94,48.43,48.94,27132,48.0559274015926,48.2630225124962,47.7600772431588,48.2630225124962,27512.5761064011,0.0,1.0
2023-02-21,47.43,48.34,47.42,48.02,19971,46.7739100483796,47.6713221956287,46.7640483764318,47.3557486932993,20251.1299359036,0.0,1.0
2023-02-22,47.36,47.8,47.09,47.51,41370,46.704878344745,47.1387919104479,46.4386132021546,46.8528034239619,41950.2901931967,0.0,1.0
2023-02-23,47.805,48.4,47.19,48.4,22761,47.1437227464218,47.7304922273154,46.5372299216326,47.7304922273154,23080.264807526,0.0,1.0
2023-02-24,46.36,46.92,46.11,46.92,61963,45.7187111499658,46.2709647790422,45.472169351271,46.2709647790422,62832.1448209099,0.0,1.0
2023-02-27,46.72,46.88,46.5375,46.85,14681,46.0737313400863,46.231518091251,45.8937558270391,46.2019330754076,14886.9279750138,0.0,1.0
2023-02-28,46.53,46.8141,46.282,46.38,9177,45.8863595730783,46.166529673115,45.641790108773,45.7384344938614,9305.7242712827,0.0,1.0
2023-03-01,46.77,47.16,46.55,47.16,23859,46.1230396998253,46.5076449057892,45.9060829169738,46.5076449057892,24193.6662731322,0.0,1.0
2023-03-02,47.82,47.82,46.48,46.48,16333,47.1585152543435,47.1585152543435,45.8370512133393,45.8370512133393,16562.1003076017,0.0,1.0
2023-03-03,48.71,48.75,47.95,47.95,24813,48.036204057697,48.0756507454882,47.2867169896648,47.2867169896648,25161.0478743966,0.0,1.0
2023-03-06,48.42,49.08,48.26,48.69,47047,47.750215571211,48.4010859197653,47.5924288200464,48.0164807138014,47706.9205395051,0.0,1.0
2023-03-07,48.23,48.83,48.08,48.35,35693,47.562843804203,48.1545441210705,47.4149187249861,47.6811838675765,36193.6598468883,0.0,1.0
2023-03-08,48.5928,48.6,48.1277,48.21,19772,47.9206252624689,47.9277256662713,47.4619589001771,47.5431204603074,20049.3385955979,0.0,1.0
2023-03-09,47.49,48.78,47.41,48.49,52593,46.8330800800663,48.1052357613316,46.754186704484,47.8192472748456,53330.7133703358,0.0,1.0
2023-03-10,47.1,47.62,46.67,47.48,26553,46.4484748741024,46.9612818153876,46.0244229803474,46.8232184081185,26925.4545685267,0.0,1.0
2023-03-13,47.32,47.79,46.4646,46.81,26721,46.6654316569539,47.1289302385001,45.8218642385397,46.1624863876164,27095.8110769255,0.0,1.0
2023-03-14,48.53,48.64,48.0,48.0,41171,47.8586939626367,47.9671723540625,47.3360253494037,47.3360253494037,41748.498852891,0.0,1.0
2023-03-15,48.02,48.02,47.06,47.45,24060,47.3557486932993,47.3557486932993,46.4090281863113,46.7936333922752,24397.4856671093,0.0,1.0
2023-03-16,49.64,49.64,47.91,47.92,35308,48.9533395488417,48.9533395488417,47.2472703018736,47.2571319738214,35803.2595151411,0.0,1.0
2023-03-17,49.62,50.1,49.41,50.02,37532,48.9336162049461,49.4069764584402,48.7265210940425,49.3280830828578,38058.4551977534,0.0,1.0
2023-03-20,49.73,49.82,49.22,49.52,29926,49.0420945963718,49.130849643902,48.5391493270344,48.8349994854682,30345.7670853663,0.0,1.0
2023-03-21,50.19,50.45,49.75,50.0,26390,49.4957315059703,49.7521349766129,49.0618179402674,49.3083597389622,26760.1681943065,0.0,1.0
2023-03-22,50.36,51.55,50.21,50.92,30665,49.6633799290828,50.8369188908701,49.5154548498659,50.2156335581591,31095.1329169537,0.0,1.0
2023-03-23,51.49,52.33,51.05,51.28,29012,50.7777488591833,51.6061293027979,50.3438352934804,50.5706537482797,29418.9465575301,0.0,1.0
2023-03-24,51.84,51.9886,51.36,51.74,27341,51.1229073773561,51.2694518225002,50.649547123862,51.0242906578781,27724.5077150638,0.0,1.0
2023-03-27,51.58,51.94,51.2508,51.82,14164,50.8665039067134,51.221524096834,50.5418576661921,51.1031840334605,14362.6761009533,0.0,1.0
2023-03-28,51.45,51.67,51.17,51.59,44172,50.7383021713921,50.9552589542436,50.462175356854,50.8763655786612,44791.5933868476,0.0,1.0
2023-03-29,52.15,52.15,51.615,51.76,28510,51.4286192077376,51.4286192077376,50.9010197585307,51.0440140017737,28909.9050860052,0.0,1.0
2023-03-30,52.53,52.55,52.22,52.38,17514,51.8033627417537,51.8230860856493,51.4976509113722,51.6554376625368,17759.6660005716,0.0,1.0
2023-03-31,52.88,52.88,52.17,52.27,46113,52.1485212599265,52.1485212599265,51.4483425516332,51.5469592711111,46759.8194749547,0.0,1.0
2023-04-03,53.28,53.3299,52.7629,52.94,58985,52.5429881378382,52.5921978808576,52.0330410814178,52.2076912916132,59812.3729041746,0.0,1.0
2023-04-04,53.14,53.37,53.03,53.21,22307,52.4049247305691,52.6317431853683,52.2964463391434,52.4739564342036,22619.896624115,0.0,1.0
2023-04-05,52.35,53.12,51.9128,53.12,23485,51.6258526466935,52.3852013866735,51.194700349136,52.3852013866735,23814.4202365778,0.0,1.0
2023-04-06,52.37,52.59,51.895,52.04,8084,51.645575990589,51.8625327734405,51.1771465730689,51.3201408163119,8197.39293985502,0.0,1.0
2023-04-10,52.56,52.665,51.77,52.0,20193,51.8329477575971,51.9364953130489,51.0538756737215,51.2806941285207,20476.2438934305,0.0,1.0
2023-04-11,52.27,52.7347,52.11,52.51,21141,51.5469592711111,52.005231166525,51.3891725199464,51.7836393978581,21437.5413336807,0.0,1.0
2023-04-12,51.45,52.43,51.44,52.43,38059,50.7383021713921,51.7047460222758,50.7284404994443,51.7047460222758,38592.847340171,0.0,1.0
2023-04-13,52.32,52.46,51.99,51.99,27658,51.5962676308501,51.7343310381192,51.2708324565729,51.2708324565729,28045.9542219829,0.0,1.0
2023-04-14,52.09,52.5,51.79,52.18,9307,51.3694491760509,51.7737777259103,51.0735990176171,51.458204223581,9437.54775992461,0.0,1.0
2023-04-17,51.92,51.96,51.61,51.85,13726,51.2018007529384,51.2412474407296,50.8960889225568,51.1327690493038,13918.5323469136,0.0,1.0
2023-04-18,52.34,52.61,52.175,52.61,20353,51.6159909747457,51.8822561173361,51.4532733876071,51.8822561173361,20638.4881871436,0.0,1.0
2023-04-19,51.93,52.06,51.56,51.67,32246,51.2116624248862,51.3398641602075,50.8467805628179,50.9552589542436,32698.3093442064,0.0,1.0
2023-04-20,51.43,51.97,51.26,51.54,20569,50.7185788274966,51.2511091126773,50.5509304043841,50.8270572189223,20857.5179836563,0.0,1.0
2023-04-21,51.35,51.35,51.08,51.35,17222,50.6396854519142,50.6396854519142,50.3734203093238,50.6396854519142,17463.5701645452,0.0,1.0
2023-04-24,51.1,51.28,50.765,51.18,227176,50.3931436532194,50.5706537482797,50.0627776429684,50.4720370288017,230362.560428563,0.0,1.0
2023-04-25,50.02,50.81,49.95,50.77,294257,49.3280830828578,50.1071551667334,49.2590513792233,50.0677084789423,298384.494594621,0.0,1.0
2023-04-26,49.77,50.5,49.67,50.39,40780,49.081541284163,49.8014433363519,48.9829245646851,49.6929649449261,41352.0143601296,0.0,1.0
2023-04-27,50.43,50.475,49.9,49.95,33966,49.7324116327173,49.7767891564824,49.2097430194843,49.2590513792233,34442.4355016224,0.0,1.0
2023-04-28,50.95,50.99,50.37,50.39,13993,50.2452185740025,50.2846652617937,49.6732416010306,49.6929649449261,14189.2775120474,0.0,1.0
2023-05-01,50.78,51.13,50.7,50.72,10734,50.07757015089,50.4227286690628,49.9986767753077,50.0184001192033,10884.5640544784,0.0,1.0
2023-05-02,50.01,50.52,49.73,50.52,21459,49.31822141091,49.8211666802475,49.0420945963718,49.8211666802475,21760.0018674355,0.0,1.0
2023-05-03,49.73,50.1299,49.59,49.93,19458,49.0420945963718,49.4364628575641,48.9040311891028,49.2393280353277,19730.9341691859,0.0,1.0
2023-05-04,50.13,50.25,49.7,49.77,32039,49.4365614742835,49.554901537657,49.0125095805285,49.081541284163,32488.4057892151,0.0,1.0
2023-05-05,51.2,51.24,50.14,50.14,38316,50.4917603726973,50.5312070604885,49.4464231462313,49.4464231462313,38853.4522369476,0.0,1.0
2023-05-08,51.88,51.95,51.17,51.24,44876,51.1623540651472,51.2313857687818,50.462175356854,50.5312070604885,45505.4682791852,0.0,1.0
2023-05-09,51.44,51.615,51.19,51.24,18236,50.7284404994443,50.9010197585307,50.4818987007495,50.5312070604885,18491.793375952,0.0,1.0
2023-05-10,51.815,51.97,51.43,51.82,31923,51.0982531974866,51.2511091126773,50.7185788274966,51.1031840334605,32370.778676273,0.0,1.0
2023-05-11,52.41,52.76,52.06,52.06,25506,51.6850226783802,52.030181196553,51.3398641602075,51.3398641602075,25863.7684715415,0.0,1.0
2023-05-12,51.62,52.33,51.395,52.33,43860,50.9059505945046,51.6061293027979,50.6840629756793,51.6061293027979,44475.217014107,0.0,1.0
2023-05-15,52.75,52.7658,51.8901,51.97,18475,52.0203195246052,52.0359009662827,51.1723143538145,51.2511091126773,18734.1457896859,0.0,1.0
2023-05-16,51.82,52.12,51.82,51.92,10053,51.1031840334605,51.3990341918942,51.1031840334605,51.2018007529384,10194.011779362,0.0,1.0
2023-05-17,52.69,52.74,51.8031,51.91,145437,51.9611494929184,52.0104578526574,51.0865178078687,51.1919390809906,147477.020904712,0.0,1.0
2023-05-18,53.07,53.13,52.66,52.66,18848,52.3358930269345,52.3950630586213,51.931564477075,51.931564477075,19112.3777994047,0.0,1.0
2023-05-19,52.59,53.01,52.401,52.95,27617,51.8625327734405,52.2767229952478,51.6761471736272,52.217552963561,28004.3791217189,0.0,1.0
2023-05-22,53.13,53.33,52.77,52.77,19571,52.3950630586213,52.5922964975771,52.0400428685007,52.0400428685007,19845.5192016208,0.0,1.0
2023-05-23,52.03,52.76,51.9301,52.44,15830,51.3102791443641,52.030181196553,51.2117610416057,51.7146076942236,16052.0448092411,0.0,1.0
2023-05-24,51.27,51.41,50.915,51.13,33034,50.5607920763319,50.698855483601,50.2107027221852,50.4227286690628,33497.3624907435,0.0,1.0
2023-05-25,52.53,52.82,52.28,52.82,14771,51.8033627417537,52.0893512282397,51.5568209430589,52.0893512282397,14978.1903902274,0.0,1.0
2023-05-26,53.56,53.64,52.72,52.72,63371,52.8191149523764,52.8980083279587,51.9907345087618,51.9907345087618,64259.8946055853,0.0,1.0
2023-05-30,53.11,53.96,52.96,53.68,16660,52.3753397147257,53.213581830288,52.2274146355088,52.9374550157499,16893.6870828778,0.0,1.0
2023-05-31,52.46,52.8924,52.23,52.67,11744,51.7343310381192,52.1607497331417,51.50751258332,51.9414261490228,11908.7311585425,0.0,1.0
2023-06-01,53.64,53.9448,52.88,52.95,14568,52.8980083279587,53.1985920889274,52.1485212599265,52.217552963561,14772.3429425789,0.0,1.0
2023-06-02,54.09,54.4,53.96,54.4,13531,53.3417835656094,53.6474953959909,53.213581830288,53.6474953959909,13720.7971139508,0.0,1.0
2023-06-05,54.42,54.52,53.89,53.89,15141,53.6672187398865,53.7658354593644,53.1445501266535,53.1445501266535,15353.380319439,0.0,1.0
2023-06-06,55.1,55.1126,54.43,54.52,34742,54.3378124323364,54.3502381389906,53.6770804118343,53.7658354593644,35229.320326131,0.0,1.0
2023-06-07,53.97,55.3,53.8,54.99,27896,53.2234435022358,54.5350458712922,53.0557950791234,54.2293340409107,28287.2926088812,0.0,1.0
2023-06-08,54.01,54.125,53.272,53.28,12571,53.262890190027,53.3762994174266,52.5350988002799,52.5429881378382,12747.3313516721,0.0,1.0
2023-06-09,54.73,55.18,54.5,54.72,22047,53.9729305702681,54.4167058079187,53.7461121154688,53.9630688983203,22356.2496468312,0.0,1.0
2023-06-12,55.4,55.45,55.04,55.06,79511,54.6336625907702,54.6829709505091,54.2786424006496,54.2983657445452,80626.2877338955,0.0,1.0
2023-06-13,56.44,56.5531,56.0976,56.32,19271,55.6592764733406,55.7708119830701,55.3216128258482,55.5409364099671,19541.3111509087,0.0,1.0
2023-06-14,57.16,57.16,56.23,56.28,29370,56.3693168535816,56.3693168535816,55.4521813624369,55.5014897221759,29781.9681647132,0.0,1.0
2023-06-15,57.3,57.43,56.79,56.89,116043,56.5073802608507,56.635581996172,56.0044349915133,56.1030517109912,117670.716095942,0.0,1.0
2023-06-16,57.045,57.73,57.045,57.73,16314,56.255907626182,56.9314321546058,56.255907626182,56.9314321546058,16542.8337977232,0.0,1.0
2023-06-20,56.38,56.97,56.03,56.6,22520,55.6001064416538,56.1819450865736,55.2549479234811,55.8170632245053,22835.8843401206,0.0,1.0
2023-06-21,55.43,56.38,55.3954,56.04,18647,54.6632476066135,55.6001064416538,54.6291262216742,55.2648095954289,18908.5584054276,0.0,1.0
2023-06-22,55.41,55.4236,55.0201,55.05,12001,54.6435242627179,54.6569361365669,54.2590176734735,54.2885040725974,12169.3360553192,0.0,1.0
2023-06-23,54.2,54.35,54.0,54.33,10136,53.4502619570351,53.598187036252,53.2530285180792,53.5784636923564,10278.1760067257,0.0,1.0
2023-06-26,54.22,54.75,53.915,54.26,71540,53.4699853009307,53.9926539141636,53.169204306523,53.5094319887218,72543.4798264753,0.0,1.0
2023-06-27,55.63,55.69,54.68,54.75,45306,54.8604810455694,54.9196510772561,53.9236222105291,53.9926539141636,45941.4998185392,0.0,1.0
2023-06-28,55.5291,55.86,55.25,55.25,18725,54.7609767756162,55.0872995003686,54.4857375115533,54.4857375115533,18987.6524986127,0.0,1.0
2023-06-29,55.3,55.48,55.14,55.4384,10570,54.5350458712922,54.7125559663525,54.3772591201276,54.6715314110497,10718.2636534225,0.0,1.0
2023-06-30,55.75,56.08,55.72,55.72,29684,54.9788211089429,55.30425628322,54.9492360930995,54.9492360930995,30100.3725911252,0.0,1.0
2023-07-03,56.13,56.1713,55.93,55.93,4576,55.353564642959,55.3942933481034,55.1563312040032,55.1563312040032,4640.18680019502,0.0,1.0
2023-07-05,55.22,55.48,55.06,55.48,27028,54.4561524957099,54.7125559663525,54.2983657445452,54.7125559663525,27407.1173154875,0.0,1.0
2023-07-06,54.16,54.37,53.72,54.37,29905,53.4108152692439,53.6179103801475,52.976901703541,53.6179103801475,30324.4725218164,0.0,1.0
2023-07-07,54.48,55.07,54.12,54.13,44535,53.7263887715732,54.308227416493,53.3713685814527,53.3812302534005,45159.6851282092,0.0,1.0
2023-07-10,54.81,54.86,54.2,54.33,9672,54.0518239458504,54.1011323055894,53.4502619570351,53.5784636923564,9807.66755495765,0.0,1.0
2023-07-11,56.35,56.35,54.98,55.1,59802,55.5705214258104,55.5705214258104,54.2194723689629,54.3378124323364,60640.8328289473,0.0,1.0
2023-07-12,57.28,57.29,56.77,57.02,133265,56.4876569169551,56.4975185889029,55.9847116476177,56.2312534463125,135134.286260487,0.0,1.0
2023-07-13,58.62,58.66,58.09,58.09,16793,57.8091209579593,57.8485676457505,57.2864523447263,57.2864523447263,17028.5526520269,0.0,1.0
2023-07-14,57.96,58.73,57.88,58.69,18173,57.158250609405,57.917599349385,57.0793572338227,57.8781526615939,18427.9096853025,0.0,1.0
2023-07-17,58.72,58.75,58.02,58.21,14129,57.9077376774373,57.9373226932806,57.2174206410918,57.4047924080998,14327.1851617035,0.0,1.0
2023-07-18,58.73,58.75,58.1792,58.61,45223,57.917599349385,57.9373226932806,57.3744184585006,57.7992592860115,45857.3355911756,0.0,1.0
2023-07-19,58.49,59.12,58.34,58.99,56562,57.680919222638,58.302204555349,57.5329941434211,58.1740028200277,57355.3858812567,0.0,1.0
2023-07-20,57.11,57.965,56.95,57.84,13104,56.3200084938427,57.1631814453789,56.162221742678,57.0399105460315,13287.8076551039,0.0,1.0
2023-07-21,56.87,57.32,56.74,57.29,40746,56.0833283670956,56.5271036047463,55.9551266317743,56.4975185889029,41317.5374477155,0.0,1.0
2023-07-24,57.15,57.3,56.4751,56.88,21770,56.3594551816338,56.5073802608507,55.6938909418773,56.0931900390434,22075.3642133404,0.0,1.0
2023-07-25,57.33,57.645,57.33,57.56,25348,56.5369652766941,56.8476079430496,56.5369652766941,56.7637837314933,25703.5522314998,0.0,1.0
2023-07-26,57.45,57.59,57.105,57.15,34833,56.6553053400676,56.7933687473367,56.3150776578688,56.3594551816338,35321.5967681803,0.0,1.0
2023-07-27,57.57,58.585,57.471,58.43,14392,56.7736454034411,57.7746051061421,56.676014851158,57.6217491909513,14593.8742194945,0.0,1.0
2023-07-28,58.36,58.51,58.07,58.13,18412,57.5527174873167,57.7006425665336,57.2667290008307,57.3258990325175,18670.2620990364,0.0,1.0
2023-07-31,58.67,58.8,58.471,58.61,29286,57.8584293176983,57.9866310530196,57.6621820459372,57.7992592860115,29696.7899105138,0.0,1.0
2023-08-01,58.17,58.3699,58.01,58.08,12493,57.3653457203087,57.562480542545,57.207558969144,57.2765906727785,12668.237258487,0.0,1.0
2023-08-02,56.11,57.23,55.8,57.23,45471,55.3338412990634,56.4383485572162,55.0281294686819,56.4383485572162,46108.8142464309,0.0,1.0
2023-08-03,56.44,56.73,56.06,56.07,26011,55.6592764733406,55.9452649598266,55.2845329393245,55.2943946112723,26375.8520235735,0.0,1.0
2023-08-04,56.09,56.78,56.03,56.66,7092,55.3141179551678,55.9945733195655,55.2549479234811,55.876233256192,7191.47831883372,0.0,1.0
2023-08-07,56.29,56.53,55.9694,56.53,13717,55.5113513941237,55.7480315208707,55.1951861914775,55.7480315208707,13909.4061053923,0.0,1.0
2023-08-08,55.43,55.6,54.8,55.33,42073,54.6632476066135,54.830896029726,54.0419622739026,54.5646308871356,42663.1510586987,0.0,1.0
2023-08-09,54.46,55.47,54.2877,55.47,27318,53.7066654276777,54.7026942944047,53.5367488200172,54.7026942944047,27701.1850978425,0.0,1.0
2023-08-10,54.93,55.62,54.585,55.2,16708,54.1701640092239,54.8506193736216,53.8299363270251,54.4364291518143,16942.3603709918,0.0,1.0
2023-08-11,54.13,54.42,53.89,54.42,16523,53.3812302534005,53.6672187398865,53.1445501266535,53.6672187398865,16754.765406386,0.0,1.0
2023-08-14,54.72,54.83,53.91,53.95,12179,53.9630688983203,54.071547289746,53.1642734705491,53.2037201583403,12349.832832075,0.0,1.0
2023-08-15,53.6,54.39,53.6,54.39,6932,52.8585616401675,53.6376337240431,52.8585616401675,53.6376337240431,7029.2340251206,0.0,1.0
2023-08-16,52.91,53.41,52.91,53.37,30016,52.1781062757698,52.6711898731595,52.1781062757698,52.6317431853683,30437.0295005799,0.0,1.0
2023-08-17,52.62,53.36,52.44,53.36,10572,51.8921177892839,52.6218815134205,51.7146076942236,52.6218815134205,10720.2917070939,0.0,1.0
2023-08-18,52.23,52.4,51.71,51.78,15052,51.50751258332,51.6751610064324,50.9947056420347,51.0637373456693,15263.131931061,0.0,1.0
2023-08-21,53.1,53.1,52.4492,52.5,8326,52.3654780427779,52.3654780427779,51.7236804324156,51.7737777259103,8442.78743409609,0.0,1.0
2023-08-22,52.82,53.58,52.67,53.58,8112,52.0893512282397,52.8388382962719,51.9414261490228,52.8388382962719,8225.7856912548,0.0,1.0
2023-08-23,53.61,53.65,52.819,52.86,8635,52.8684233121153,52.9078699999065,52.0883650610449,52.1287979160309,8756.12172632954,0.0,1.0
2023-08-24,52.58,53.99,52.46,53.99,7234,51.8526711014927,53.2431668461314,51.7343310381192,53.2431668461314,7335.4701295041,0.0,1.0
2023-08-25,52.69,52.695,52.21,52.48,9183,51.9611494929184,51.9660803288923,51.4877892394244,51.7540543820148,9311.80843229695,0.0,1.0
2023-08-28,53.32,53.32,52.8166,53.0,13041,52.5824348256293,52.5824348256293,52.0859982597775,52.2668613233,13223.9239644544,0.0,1.0
2023-08-29,54.25,54.25,53.3,53.3,11709,53.499570316774,53.499570316774,52.5627114817337,52.5627114817337,11873.2402192927,0.0,1.0
2023-08-30,54.16,54.44,53.84,54.06,19757,53.4108152692439,53.6869420837821,53.0952417669145,53.312198549766,20034.1281930623,0.0,1.0
2023-08-31,54.19,54.375,53.91,54.24,8337,53.4404002850873,53.6228412161214,53.1642734705491,53.4897086448262,8453.94172928886,0.0,1.0
2023-09-01,54.57,54.8,54.385,54.7,10380,53.8151438191034,54.0419622739026,53.6327028880692,53.9433455544247,10525.5985546382,0.0,1.0
2023-09-05,54.34,54.413,53.97,54.16,8519,53.5883253643042,53.660315569523,53.2234435022358,53.4108152692439,8638.49461338753,0.0,1.0
2023-09-06,53.99,54.41,53.8101,54.23,13171,53.2431668461314,53.6573570679387,53.0657553677906,53.4798469728784,13355.7474530963,0.0,1.0
2023-09-07,53.51,53.54,53.1335,53.39,7174,52.7698065926374,52.7993916084808,52.398514643803,52.6514665292639,7274.62851936168,0.0,1.0
2023-09-08,53.15,53.425,53.04,53.33,5906,52.4147864025169,52.6859823810811,52.3063080110911,52.5922964975771,5988.84249168526,0.0,1.0
2023-09-11,53.64,53.7,53.2,53.67,20204,52.8980083279587,52.9571783596454,52.4640947622558,52.9275933438021,20487.3981886233,0.0,1.0
2023-09-12,53.33,53.713,53.08,53.17,5117,52.5922964975771,52.9699985331776,52.3457546988823,52.4345097464124,5188.77531831248,0.0,1.0
2023-09-13,53.0425,53.1832,52.87,52.87,14087,52.3087734290781,52.4475271533835,52.1386595879787,52.1386595879787,14284.5960346038,0.0,1.0
2023-09-14,53.5,53.68,53.3,53.48,48898,52.7599449206896,52.9374550157499,52.5627114817337,52.740221576794,49583.8842123986,0.0,1.0
2023-09-15,52.66,53.23,52.64,53.06,13254,51.931564477075,52.4936797780992,51.9118411331794,52.3260313549867,13439.91168046,0.0,1.0
2023-09-18,52.41,52.5267,51.86,52.33,11141,51.6850226783802,51.800108390011,51.1426307212516,51.6061293027979,11297.2729766112,0.0,1.0
2023-09-19,52.18,52.46,51.93,52.32,24827,51.458204223581,51.7343310381192,51.2116624248862,51.5962676308501,25175.2442500965,0.0,1.0
2023-09-20,51.38,52.2548,51.331,52.14,6693,50.6692704677576,51.5319695297505,50.6209482752134,51.4187575357898,6786.88161138664,0.0,1.0
2023-09-21,50.03,50.5,50.0,50.5,11698,49.3379447548056,49.8014433363519,49.3083597389622,49.8014433363519,11862.0859240999,0.0,1.0
2023-09-22,50.65,50.93,50.5,50.79,8404,49.9493684155687,50.2254952301069,49.8014433363519,50.0874318228378,8521.88152728124,0.0,1.0
2023-09-25,51.11,51.17,50.35,50.35,24882,50.4030053251672,50.462175356854,49.653518257135,49.653518257135,25231.0157260604,0.0,1.0
2023-09-26,50.54,50.97,50.5,50.72,17289,49.840890024143,50.2649419178981,49.8014433363519,50.0184001192033,17531.5099625375,0.0,1.0
2023-09-27,50.9,51.055,50.38,50.83,14243,50.1959102142636,50.3487661294543,49.6831032729784,50.126878510629,14442.7842209741,0.0,1.0
2023-09-28,51.05,51.2736,50.5,50.5,10640,50.3438352934804,50.5643422782331,49.8014433363519,49.8014433363519,10789.245531922,0.0,1.0
2023-09-29,51.56,51.97,51.41,51.77,10555,50.8467805628179,51.2511091126773,50.698855483601,51.0538756737215,10703.0532508869,0.0,1.0
2023-10-02,51.31,51.37,51.0,51.27,8321,50.600238764123,50.6594087958098,50.2945269337415,50.5607920763319,8437.71729991757,0.0,1.0
2023-10-03,50.62,51.05,50.3301,51.05,3478,49.9197833997254,50.3438352934804,49.6338935299589,50.3438352934804,3526.78533458878,0.0,1.0
2023-10-04,50.94,50.94,50.42,50.51,13073,50.2353569020547,50.2353569020547,49.7225499607695,49.8113050082996,13256.372823197,0.0,1.0
2023-10-05,51.01,51.01,50.58,50.96,4467,50.3043886056893,50.3043886056893,49.8803367119342,50.2550802459503,4529.65787510296,0.0,1.0
2023-10-06,51.79,51.89,50.84,50.88,8620,51.0735990176171,51.172215737095,50.1367401825768,50.176186870368,8740.91132379393,0.0,1.0
2023-10-09,52.01,52.01,51.24,51.24,7369,51.2905558004685,51.2905558004685,50.5312070604885,50.5312070604885,7472.36375232454,0.0,1.0
2023-10-10,52.65,52.935,52.19,52.19,33938,51.9217028051272,52.2027604556393,51.4680658955288,51.4680658955288,34414.0427502226,0.0,1.0
2023-10-11,52.955,53.0704,52.7,52.97,19804,52.2224837995349,52.3362874938124,51.9710111648662,52.2372763074566,20081.7874543405,0.0,1.0
2023-10-12,52.545,52.9155,52.465,52.89,6154,51.8181552496754,52.1835301953411,51.7392618740931,52.1583829318743,6240.32114694059,0.0,1.0
2023-10-13,51.745,52.33,51.59,52.28,14205,51.029221493852,51.6061293027979,50.8763655786612,51.5568209430589,14404.2512012173,0.0,1.0
2023-10-16,52.08,52.08,51.56,51.56,28413,51.3595875041031,51.3595875041031,50.8467805628179,50.8467805628179,28811.5444829416,0.0,1.0
2023-10-17,51.78,52.15,51.26,51.26,5933,51.0637373456693,51.4286192077376,50.5509304043841,50.5509304043841,6016.22121624935,0.0,1.0
2023-10-18,50.8675,51.54,50.8101,51.32,8666,50.1638597804332,50.8270572189223,50.1072537834529,50.6101004360708,8787.55655823646,0.0,1.0
2023-10-19,50.55,50.98,50.525,50.82,8495,49.8507516960908,50.2748035898459,49.8260975162213,50.1170168386812,8614.15796933057,0.0,1.0
2023-10-20,50.14,50.7199,50.05,50.47,13310,49.4464231462313,50.0183015024838,49.3576680987012,49.7718583205085,13496.6971832596,0.0,1.0
2023-10-23,50.2468,50.56,49.87,49.95,24350,49.5517458026338,49.8606133680386,49.1801580036409,49.2590513792233,24691.5534494643,0.0,1.0
2023-10-24,51.385,51.45,50.74,50.74,10153,50.6742013037315,50.7383021713921,50.0381234630989,50.0381234630989,10295.4144629327,0.0,1.0
2023-10-25,50.05,51.09,50.05,51.09,4856,49.3576680987012,50.3832819812716,49.3576680987012,50.3832819812716,4924.11431419296,0.0,1.0
2023-10-26,49.38,49.74,49.03,49.74,10350,48.6969360781991,49.0519562683196,48.3517775600264,49.0519562683196,10495.177749567,0.0,1.0
2023-10-27,49.32,49.85,49.265,49.85,10317,48.6377660465124,49.1604346597454,48.5835268507995,49.1604346597454,10461.7148639886,0.0,1.0
2023-10-30,49.69,49.9501,49.27,49.74,8866,49.0026479085807,49.2591499959427,48.5884576867734,49.0519562683196,8990.36192537784,0.0,1.0
2023-10-31,50.17,50.17,49.56,49.67,10790,49.4760081620747,49.4760081620747,48.8744461732594,48.9829245646851,10941.349557278,0.0,1.0
2023-11-01,50.52,50.53,49.98,49.98,7793,49.8211666802475,49.8310283521952,49.2886363950666,49.2886363950666,7902.31113066428,0.0,1.0
2023-11-02,51.61,51.93,51.4118,51.44,5234,50.8960889225568,51.2116624248862,50.7006305845516,50.7284404994443,5307.41645809019,0.0,1.0
2023-11-03,53.27,53.51,52.38,52.38,15749,52.5331264658904,52.7698065926374,51.6554376625368,51.6554376625368,15969.9086355488,0.0,1.0
2023-11-06,52.99,53.68,52.69,53.68,14070,52.2569996513522,52.9374550157499,51.9611494929184,52.9374550157499,14267.3575783968,0.0,1.0
2023-11-07,53.56,53.66,52.93,52.93,12796,52.8191149523764,52.9177316718543,52.1978296196654,52.1978296196654,12975.4873897062,0.0,1.0
2023-11-08,54.06,54.6597,53.8738,54.35,17197,53.312198549766,53.9036030164751,53.1285742180981,53.598187036252,17438.2194936525,0.0,1.0
2023-11-09,54.12,54.92,53.9591,54.92,9459,53.3713685814527,54.1603023372761,53.2126942798127,54.1603023372761,9591.67983895207,0.0,1.0
2023-11-10,54.99,54.99,53.6,54.0,16684,54.2293340409107,54.2293340409107,52.8585616401675,53.2530285180792,16918.0237269348,0.0,1.0
2023-11-13,55.15,55.26,54.6,54.93,23132,54.3871207920753,54.4955991835011,53.8447288349468,54.1701640092239,23456.4687635733,0.0,1.0
2023-11-14,55.2,55.69,55.1801,55.52,13613,54.4364291518143,54.9196510772561,54.4168044246382,54.7520026541437,13803.9473144788,0.0,1.0
2023-11-15,55.47,55.92,55.3506,55.58,38772,54.7026942944047,55.1464695320554,54.5849459313481,54.8111726858304,39315.84847403,0.0,1.0
2023-11-16,54.96,55.1166,54.76,55.1,7887,54.1997490250673,54.3541828077697,54.0025155861114,54.3378124323364,7997.62965322074,0.0,1.0
2023-11-17,55.15,55.2155,54.83,55.03,23191,54.3871207920753,54.4517147433334,54.071547289746,54.2687807287018,23516.29634688,0.0,1.0
2023-11-20,55.84,56.0,55.22,55.34,25788,55.067576156473,55.2253629076377,54.4561524957099,54.5744925590834,26149.7240392109,0.0,1.0
2023-11-21,55.31,55.595,55.09,55.44,4714,54.54490754324,54.8259651937521,54.3279507603886,54.6731092785613,4780.12250352258,0.0,1.0
2023-11-22,55.46,55.5592,55.11,55.36,5892,54.6928326224569,54.790660408179,54.3476741042842,54.594215902979,5974.64611598537,0.0,1.0
2023-11-24,55.18,55.18,54.87,54.9,3767,54.4167058079187,54.4167058079187,54.1109939775372,54.1405789933805,3819.83909010809,0.0,1.0
2023-11-27,55.13,55.27,54.73,54.77,5403,54.3673974481798,54.5054608554489,53.9729305702681,54.0123772580592,5478.78699332466,0.0,1.0
2023-11-28,55.35,55.43,54.7,54.77,14109,54.5843542310312,54.6632476066135,53.9433455544247,54.0123772580592,14306.9046249894,0.0,1.0
2023-11-29,55.56,55.78,55.381,55.69,8566,54.7914493419348,55.0084061247863,54.6149254140694,54.9196510772561,8686.15387466577,0.0,1.0
2023-11-30,55.24,55.57,54.9351,55.57,8413,54.4758758396055,54.8013110138826,54.1751934619173,54.8013110138826,8531.00776880259,0.0,1.0
2023-12-01,55.75,55.75,54.79,54.89,9507,54.9788211089429,54.9788211089429,54.0321006019548,54.1307173214327,9640.353127066,0.0,1.0
2023-12-04,55.04,55.04,54.36,54.82,11648,54.2786424006496,54.2786424006496,53.6080487081997,54.0616856177982,11811.3845823146,0.0,1.0
2023-12-05,54.52,54.62,54.1381,54.22,11865,53.7658354593644,53.8644521788423,53.3892182076782,53.4699853009307,12031.428405663,0.0,1.0
2023-12-06,54.22,55.1953,54.15,54.92,28114,53.4699853009307,54.4317941659989,53.4009535972961,54.1603023372761,28508.3504590652,0.0,1.0
2023-12-07,55.1,55.105,54.5,54.5,6348,54.3378124323364,54.3427432683103,53.7461121154688,53.7461121154688,6437.04235306774,0.0,1.0
2023-12-08,55.27,55.34,54.9333,54.96,14642,54.5054608554489,54.5744925590834,54.1734183609667,54.1997490250673,14847.3809284212,0.0,1.0
2023-12-11,55.22,55.22,54.79,54.84,13320,54.4561524957099,54.4561524957099,54.0321006019548,54.0814089616938,13506.8374516166,0.0,1.0
2023-12-12,55.7,55.7,54.74,54.83,20086,54.9295127492039,54.9295127492039,53.9827922422159,54.071547289746,20367.7430220099,0.0,1.0
2023-12-13,56.41,56.53,55.3701,55.56,12883,55.6296914574972,55.7480315208707,54.6041761916463,54.7914493419348,13063.7077244127,0.0,1.0
2023-12-14,56.97,56.97,56.34,56.62,15127,56.1819450865736,56.1819450865736,55.5606597538627,55.8367865684008,15339.1839437391,0.0,1.0
2023-12-15,56.52,56.89,56.33,56.77,7086,55.7381698489229,56.1030517109912,55.5507980819149,55.9847116476177,7185.39415781947,0.0,1.0
2023-12-18,56.18,56.2169,55.72,56.01,8609,55.9375728557073,55.9743136253473,55.4795578412248,55.7683064373116,8646.31043695084,0.5422,1.0
2023-12-19,56.84,57.0,56.33,56.43,21645,56.5947248330082,56.754034403263,56.0869255778211,56.1864940592304,21738.8069935882,0.0,1.0
2023-12-20,55.75,56.91,55.61,56.64,14005,55.5094283856476,56.6644227699947,55.3700325116746,56.3955878701898,14065.6960935645,0.0,1.0
2023-12-21,56.74,56.74,56.1721,56.42,8265,56.495156351599,56.495156351599,55.9297069456759,56.1765372110894,8300.81957967228,0.0,1.0
2023-12-22,55.14,55.35,54.56,54.78,16225,54.9020606490513,55.1111544600106,54.3245634568777,54.543614115978,16295.3173236761,0.0,1.0
2023-12-26,56.28,56.28,55.61,55.61,17704,56.0371413371165,56.0371413371165,55.3700325116746,55.3700325116746,17780.7271431964,0.0,1.0
2023-12-27,56.52,56.55,56.16,56.32,17320,56.2761056924987,56.3059762369214,55.9176591594254,56.0769687296802,17395.0629304203,0.0,1.0
2023-12-28,56.82,57.27,56.67,56.67,10690,56.5748111367264,57.0228693030679,56.4254584146125,56.4254584146125,10736.3292567086,0.0,1.0
2023-12-29,56.73,57.2,56.6,56.92,10325,56.4851995034581,56.9531713660815,56.3557604776261,56.6743796181356,10369.7473877939,0.0,1.0
2024-01-02,55.42,55.935,55.1601,55.92,41207,55.1808523969971,55.6936300762547,54.9220739138145,55.6786948040433,41385.5864996438,0.0,1.0
2024-01-03,54.86,55.17,54.74,54.77,6798,54.6232689011054,54.931931193474,54.5037867234143,54.5336572678371,6827.46176680124,0.0,1.0
2024-01-04,55.08,55.3999,54.8,54.95,6791,54.8423195602057,55.1608391322338,54.5635278122599,54.7128805343737,6820.43142958917,0.0,1.0
2024-01-05,54.79,55.3,54.63,54.63,5097,54.5535709641189,55.061370219306,54.3942613938642,54.3942613938642,5119.08982426977,0.0,1.0
2024-01-08,55.86,55.86,54.79,54.81,9327,55.6189537151977,55.6189537151977,54.5535709641189,54.5734846604008,9367.42216813109,0.0,1.0
2024-01-09,55.79,56.0214,55.68,55.84,8334,55.5492557782113,55.7796572441922,55.4397304486611,55.5990400189159,8370.11861790548,0.0,1.0
2024-01-10,56.38,56.6299,56.0901,56.19,5275,56.1367098185257,56.3855314535674,55.8480607909204,55.9475297038482,5297.86125623368,0.0,1.0
2024-01-11,56.45,56.7,55.7632,56.67,11577,56.2064077555122,56.4553289590353,55.5225714251936,56.4254584146125,11627.1734148658,0.0,1.0
2024-01-12,56.35,56.9,56.3068,56.59,7794,56.106839274103,56.6544659218538,56.0638256901342,56.3458036294851,7827.77831868914,0.0,1.0
2024-01-16,55.62,56.07,55.5179,55.59,10315,55.3799893598156,55.8280475261571,55.2783299402967,55.3501188153928,10359.7040489195,0.0,1.0
2024-01-17,54.97,54.97,54.54,54.69,13391,54.7327942306555,54.7327942306555,54.3046497605959,54.4540024827097,13449.0350866778,0.0,1.0
2024-01-18,55.53,55.58,55.03,55.58,53663,55.2903777265473,55.3401619672519,54.7925353195011,55.3401619672519,53895.5694015673,0.0,1.0
2024-01-19,56.36,56.36,55.3324,55.915,11727,56.1167961222439,56.1167961222439,55.0936304072826,55.6737163799728,11777.8234979815,0.0,1.0
2024-01-22,56.46,56.69,56.28,56.34,43940,56.2163646036531,56.4453721108944,56.0371413371165,56.0968824259621,44130.431014011,0.0,1.0
2024-01-23,57.27,57.42,56.91,56.95,18227,57.0228693030679,57.1722220251818,56.6644227699947,56.7042501625584,18305.9937663263,0.0,1.0
2024-01-24,57.86,58.5,57.86,58.05,17055,57.6103233433824,58.2475616244015,57.6103233433824,57.7995034580599,17128.9144502493,0.0,1.0
2024-01-25,58.3,58.57,58.17,58.43,15999,58.048424661583,58.3172595613879,57.918985635751,58.177863687415,16068.3378651152,0.0,1.0
2024-01-26,58.09,58.3604,57.9501,58.1436,11148,57.8393308506236,58.1085640243542,57.7000345451321,57.892699556659,11196.3141771551,0.0,1.0
2024-01-29,58.65,58.67,57.88,58.19,17232,58.3969143465153,58.4168280427972,57.6302370396642,57.9388993320329,17306.6815483258,0.0,1.0
2024-01-30,57.79,58.4,57.63,58.35,16743,57.5406254063959,58.1479931429923,57.3813158361412,58.0982089022876,16815.5622773688,0.0,1.0
2024-01-31,57.07,57.72,57.07,57.23,13448,56.8237323402494,57.4709274694095,56.8237323402494,56.9830419105042,13506.2821182617,0.0,1.0
2024-02-01,57.79,57.8,57.1301,57.33,21078,57.5406254063959,57.5505822545369,56.8835729975764,57.0826103919135,21169.3496794111,0.0,1.0
2024-02-02,59.31,59.33,58.5417,58.55,29887,59.0540663238163,59.0739800200981,58.2890816811491,58.2973458651061,30016.5268938494,0.0,1.0
2024-02-05,59.09,59.44,58.63,59.37,20848,58.835015664716,59.1835053496483,58.3770006502335,59.1138074126618,20938.3528853004,0.0,1.0
2024-02-06,59.72,59.72,59.19,59.36,19541,59.4622970975941,59.4622970975941,58.9345841461252,59.1038505645209,19625.6884944194,0.0,1.0
2024-02-07,60.14,60.2,59.6,59.6,23624,59.8804847195129,59.9402258083585,59.3428149199031,59.3428149199031,23726.3837568274,0.0,1.0
2024-02-08,60.02,60.33,59.88,59.88,50866,59.7610025418218,60.0696648341905,59.6216066678489,59.6216066678489,51086.4475184042,0.0,1.0
2024-02-09,60.29,60.4005,59.76,59.76,18364,60.0298374416268,60.139860613584,59.5021244901578,59.5021244901578,18443.5875089052,0.0,1.0
2024-02-12,60.46,61.27,60.37,60.38,22137,60.1991038600225,61.0056085594373,60.1094922267541,60.1194490748951,22232.9392662075,0.0,1.0
2024-02-13,59.6,59.8275,59.29,59.29,8659,59.3428149199031,59.5693332151091,59.0341526275344,59.0341526275344,8696.52713132272,0.0,1.0
2024-02-14,61.14,61.3,60.41,60.41,92237,60.8761695336052,61.03547910386,60.1493196193178,60.1493196193178,92636.7447755878,0.0,1.0
2024-02-15,61.68,61.75,61.26,61.26,20821,61.4138393332151,61.4835372702016,60.9956517112963,60.9956517112963,20911.2358703396,0.0,1.0
2024-02-16,61.38,62.0,61.38,61.75,12955,61.1151338889874,61.7324584737247,61.1151338889874,61.4835372702016,13011.1455117549,0.0,1.0
2024-02-20,59.83,60.64,59.39,60.64,22158,59.5718224271443,60.3783271265591,59.1337211089437,60.3783271265591,22254.0302778437,0.0,1.0
2024-02-21,59.51,59.88,59.3,59.58,19115,59.2532032866347,59.6216066678489,59.0441094756754,59.3229012236212,19197.8422583709,0.0,1.0
2024-02-22,61.61,61.7799,60.95,60.99,16736,61.3441413962286,61.5133082461429,60.6869894189277,60.7268168114914,16808.5319401567,0.0,1.0
2024-02-23,61.51,62.1,61.34,61.91,10697,61.2445729148194,61.8320269551339,61.0753064964237,61.6428468404563,10743.3595939207,0.0,1.0
2024-02-26,61.55,61.77,61.44,61.44,10836,61.2844003073831,61.5034509664834,61.1748749778329,61.1748749778329,10882.9620042745,0.0,1.0
2024-02-27,61.59,61.74,61.21,61.38,14531,61.3242276999468,61.4735804220606,60.9458674705917,61.1151338889874,14593.9757183567,0.0,1.0
2024-02-28,60.83,61.0992,60.7,60.85,7935,60.5675072412366,60.8355455931903,60.4380682154046,60.5874209375185,7969.38939681786,0.0,1.0
2024-02-29,61.6,61.745,61.25,61.36,21731,61.3341845480877,61.4785588461311,60.9856948631554,61.0952201927056,21825.1797079079,0.0,1.0
2024-03-01,63.18,63.34,58.71,62.47,40176,62.9073665543536,63.0666761246084,58.4566554353609,62.200430336348,40350.1182616956,0.0,1.0
2024-03-04,62.91,63.53,62.76,63.45,20218,62.6385316545487,63.2558562392859,62.4891789324348,63.1762014541585,20305.6225362147,0.0,1.0
2024-03-05,62.56,62.56,62.055,62.43,12455,62.2900419696164,62.2900419696164,61.7872211384997,62.1606029437844,12508.9785680361,0.0,1.0
2024-03-06,63.46,63.8,63.26,63.47,12205,63.1861583022995,63.5246911390909,62.987021339481,63.1961151504404,12257.8950961767,0.0,1.0
2024-03-07,64.11,64.2,63.731,63.84,12323,63.8333534314595,63.9229650647278,63.4559888869185,63.5645185316545,12376.4064948943,0.0,1.0
2024-03-08,63.06,65.22,63.06,64.5,14027,62.7878843766625,64.938563575102,62.7878843766625,64.2216705089555,14087.7914390881,0.0,1.0
2024-03-11,63.32,63.61,63.03,63.1,14421,63.0467624283265,63.3355110244133,62.7580138322398,62.8277117692262,14483.4989907385,0.0,1.0
2024-03-12,64.06,64.18,63.22,63.65,14508,63.7835691907549,63.903051368446,62.9471939469173,63.375338416977,14570.8760389456,0.0,1.0
2024-03-13,63.94,64.16,63.57,63.57,16019,63.6640870130638,63.8831376721641,63.2956836318496,63.2956836318496,16088.4245428639,0.0,1.0
2024-03-14,62.89,63.96,62.62,63.68,17424,62.6186179582668,63.6840007093456,62.3497830584619,63.4052089613998,17499.5136547139,0.0,1.0
2024-03-15,62.4,62.65,62.16,62.16,15282,62.1307323993616,62.3796536028847,61.8917680439794,61.8917680439794,15348.2304678224,0.0,1.0
2024-03-18,62.59,62.99,62.4616,62.96,16912,62.3199125140391,62.7181864396761,62.1920665839097,62.6883158952533,16985.2947043458,0.0,1.0
2024-03-19,62.29,62.29,61.52,62.02,12908,62.0212070698114,62.0212070698114,61.2545297629603,61.7523721700065,12963.9418190454,0.0,1.0
2024-03-20,62.99,63.0659,62.17,62.26,31352,62.7181864396761,62.7937589170657,61.9017248921204,61.9913365253887,31487.8760389456,0.0,1.0
2024-03-21,62.91,63.395,62.91,63.38,20665,62.6385316545487,63.1214387893835,62.6385316545487,63.1065035171721,20754.5597838993,0.0,1.0
2024-03-22,62.63,62.94,62.5115,62.94,6541,62.3597399066028,62.6684021989714,62.2417512561329,62.6684021989714,6569.34795772976,0.0,1.0
2024-03-25,62.21,62.3611,61.88,61.88,9220,61.941552284684,62.0920002600934,61.6129762960336,61.6129762960336,9259.95844217526,0.0,1.0
2024-03-26,62.44,62.885,62.44,62.71,8830,62.1705597919253,62.6136395341964,62.1705597919253,62.4393946917302,8868.26822607456,0.0,1.0
2024-03-27,62.71,62.71,62.27,62.63,11062,62.4393946917302,62.4393946917302,62.0012933735296,62.3597399066028,11109.9414628354,0.0,1.0
2024-03-28,62.52,62.7599,62.36,62.39,9390,62.2502145770527,62.4890793639534,62.0909050067979,62.1207755512207,9430.69520303965,0.0,1.0
2024-04-01,62.12,62.5,61.83,62.44,8980,61.8519406514157,62.2303008807708,61.563192055329,62.1705597919253,9018.91830919022,0.0,1.0
2024-04-02,61.59,61.66,61.2775,61.44,14995,61.3242276999468,61.3939256369333,61.013076195543,61.1748749778329,15059.9866421278,0.0,1.0
2024-04-03,61.59,61.71,61.19,61.19,17806,61.3242276999468,61.4437098776379,60.9259537743099,60.9259537743099,17883.169199715,0.0,1.0
2024-04-04,60.85,62.27,60.85,62.15,9284,60.5874209375185,62.0012933735296,60.5874209375185,61.8818111958385,9324.23581097126,0.0,1.0
2024-04-05,61.34,61.5399,60.77,60.78,7399,61.0753064964237,61.2743438907608,60.5077661523911,60.517723000532,7431.06643315127,0.0,1.0
2024-04-08,61.88,61.89,61.54,61.59,9691,61.6129762960336,61.6229331441745,61.2744434592422,61.3242276999468,9732.99970315839,0.0,1.0
2024-04-09,62.16,62.31,61.75,62.09,8362,61.8917680439794,62.0411207660933,61.4835372702016,61.822070106993,8398.23996675374,0.0,1.0
2024-04-10,61.33,61.5799,61.095,61.45,4518,61.0653496482828,61.3141712833245,60.8313637169711,61.1848318259739,4537.58050344336,0.0,1.0
2024-04-11,61.555,61.65,61.05,61.55,9023,61.2893787314536,61.3839687887923,60.7865579003369,61.2844003073831,9062.10466635003,0.0,1.0
2024-04-12,59.93,60.71,59.82,60.71,10056,59.6713909085535,60.4480250635455,59.5618655790034,60.4480250635455,10099.5815720731,0.0,1.0
2024-04-15,58.93,60.24,58.8,60.24,13124,58.6757060944612,59.9800532009221,58.5462670686292,59.9800532009221,13180.8779387319,0.0,1.0
2024-04-16,59.005,59.35,58.53,58.53,10556,58.7503824555181,59.09389371638,58.2774321688243,58.2774321688243,10601.748515792,0.0,1.0
2024-04-17,58.63,59.19,58.49,59.19,37106,58.3770006502335,58.9345841461252,58.2376047762606,58.9345841461252,37266.8132272619,0.0,1.0
2024-04-18,58.65,59.13,58.52,58.76,7314,58.3969143465153,58.8748430572797,58.2674753206833,58.5064396760655,7345.69805271907,0.0,1.0
2024-04-19,58.05,58.4799,57.84,58.13,13823,57.7995034580599,58.2275483596382,57.5904096471006,57.8791582431873,13882.9073260508,0.0,1.0
2024-04-22,59.11,59.38,58.68,58.9,13298,58.8549293609978,59.1237642608027,58.4267848909381,58.6458355500384,13355.632035146,0.0,1.0
2024-04-23,59.76,59.98,59.26,59.26,15320,59.5021244901578,59.7211751492581,59.0042820831117,59.0042820831117,15386.395155545,0.0,1.0
2024-04-24,60.15,60.28,59.587,60.23,8979,59.8904415676538,60.0198805934858,59.3298710173199,59.9700963527812,9017.91397530278,0.0,1.0
2024-04-25,59.9,59.9,58.902,58.95,9541,59.6415203641308,59.6415203641308,58.6478269196666,58.695619790743,9582.34962004274,0.0,1.0
2024-04-26,60.64,60.87,60.25,60.25,9549,60.3783271265591,60.6073346338003,59.9900100490631,59.9900100490631,9590.38429114225,0.0,1.0
2024-04-29,61.29,61.29,60.89,60.96,18994,61.0255222557191,61.0255222557191,60.6272483300822,60.6969462670686,19076.317857991,0.0,1.0
2024-04-30,60.13,60.66,60.05,60.59,6765,59.870527871372,60.3982408228409,59.7908730862446,60.3285428858545,6794.31874851579,0.0,1.0
2024-05-01,59.96,60.645,59.71,59.85,6784,59.7012614529763,60.3833055506295,59.4523402494532,59.5917361234261,6813.40109237711,0.0,1.0
2024-05-02,61.61,61.61,60.45,60.82,12928,61.3441413962286,61.3441413962286,60.1891470118815,60.5575503930957,12984.0284967941,0.0,1.0
2024-05-03,63.17,63.27,62.12,62.33,13001,62.8974097062127,62.9969781876219,61.8519406514157,62.0610344623751,13057.3448705771,0.0,1.0
2024-05-06,63.74,63.74,63.13,63.23,7158,63.4649500502453,63.4649500502453,62.857582313649,62.9571507950582,7189.02196627879,0.0,1.0
2024-05-07,63.61,63.72,63.265,63.35,25676,63.3355110244133,63.4450363539635,62.9919997635515,63.0766329727493,25787.2768938494,0.0,1.0
2024-05-08,62.48,62.68,62.32,62.39,6875,62.210387184489,62.4095241473074,62.0510776142342,62.1207755512207,6904.79547613393,0.0,1.0
2024-05-09,63.07,63.1877,62.5166,62.545,4722,62.7978412248034,62.9150333274221,62.2468292486848,62.275106697405,4742.46461648065,0.0,1.0
2024-05-10,63.27,64.08,63.26,63.77,7668,62.9969781876219,63.8034828870367,62.987021339481,63.4948205946681,7701.23224887201,0.0,1.0
2024-05-13,65.06,66.22,64.4,64.64,22467,64.7792540048472,65.9342483891943,64.1221020275463,64.3610663829284,22564.369449062,0.0,1.0
2024-05-14,68.41,69.0,66.39,66.39,76096,68.1147981320565,68.702252172371,66.10351480759,66.10351480759,76425.7914984564,0.0,1.0
2024-05-15,67.86,67.9523,66.21,67.59,23975,67.5671714843057,67.6590731926464,65.9242915410534,67.2983365845008,24078.904951318,0.0,1.0
2024-05-16,67.26,67.9,67.26,67.68,15979,66.9697605958503,67.6069988768694,66.9697605958503,67.3879482177691,16048.2511873664,0.0,1.0
2024-05-17,66.58,66.8016,66.36,66.7,40981,66.2926949222675,66.5133386770704,66.0736442631672,66.4121770999586,41158.6070410829,0.0,1.0
2024-05-20,67.04,67.23,66.3201,66.6,9446,66.75070993675,66.9398900514276,66.0339164390849,66.3126086185494,9486.93790073617,0.0,1.0
2024-05-21,66.29,66.33,65.69,66.22,14045,66.0039463261808,66.0437737187445,65.4065354377254,65.9342483891943,14105.869449062,0.0,1.0
2024-05-22,65.77,66.36,65.655,65.96,14224,65.4861902228527,66.0736442631672,65.3716864692321,65.6753703375303,14285.6452149133,0.0,1.0
2024-05-23,64.45,66.17,64.25,66.17,11951,64.1718862682509,65.8844641484897,63.9727493054324,65.8844641484897,12002.7942887675,0.0,1.0
2024-05-24,65.05,65.279,64.406,64.46,10952,64.7692971567063,64.9973089791334,64.1280761364308,64.1818431163918,10999.4647352173,0.0,1.0
2024-05-28,65.17,65.6451,64.6645,65.14,11103,64.8887793343974,65.3618291895726,64.3854606608737,64.8589087899746,11151.1191522204,0.0,1.0
2024-05-29,64.4,64.513,64.1,64.32,5704,64.1221020275463,64.2346144115387,63.8233965833185,64.0424472424189,5728.72049394443,0.0,1.0
2024-05-30,64.86,65.2699,64.42,64.8,6569,64.5801170420287,64.9882482473252,64.1420157238281,64.5203759531832,6597.46930657801,0.0,1.0
2024-05-31,64.97,64.97,64.2462,64.85,2689,64.6896423715789,64.6896423715789,63.9689657031389,64.5701601938878,2700.65382331988,0.0,1.0
2024-06-03,66.2,67.6161,65.99,67.55,16544,65.9143346929125,67.3243239581486,65.7052408819531,67.2585091919371,16615.6998337687,0.0,1.0
2024-06-04,66.45,66.71,65.98,66.25,14130,66.1632558964355,66.4221339480995,65.6952840338121,65.9641189336171,14191.2378294942,0.0,1.0
2024-06-05,67.9,67.9,66.78,66.78,15318,67.6069988768694,67.6069988768694,66.491831885086,66.491831885086,15384.3864877701,0.0,1.0
2024-06-06,69.31,69.5,67.525,67.8,23255,69.0109144647396,69.2000945794172,67.2336170715848,67.5074303954602,23355.7845523629,0.0,1.0
2024-06-07,67.06,68.82,66.8,67.86,34964,66.7706236330319,68.5230289058344,66.5117455813678,67.5671714843057,35115.5300403704,0.0,1.0
2024-06-10,66.32,66.8399,66.22,66.66,11188,66.0338168706035,66.5514734054501,65.9342483891943,66.3723497073949,11236.4875326526,0.0,1.0
2024-06-11,66.44,66.44,65.2101,65.84,12198,66.1532990482946,66.1532990482946,64.9287062954425,65.5558881598392,12250.8647589646,0.0,1.0
2024-06-12,65.9,67.03,65.9,66.72,8384,65.6156292486848,66.7407530886091,65.6156292486848,66.4320907962405,8420.33531227736,0.0,1.0
2024-06-13,65.96,66.11,65.55,65.97,13929,65.6753703375303,65.8247230596441,65.2671395637524,65.6853271856712,13989.3667181192,0.0,1.0
2024-06-14,65.96,65.965,65.71,65.71,4722,65.6753703375303,65.6803487616008,65.4264491340072,65.4264491340072,4742.46461648064,0.0,1.0
2024-06-17,65.95,66.24,65.6568,65.87,10451,65.6654134893894,65.9541620854761,65.3734787018975,65.585758704262,10496.293457611,0.0,1.0
2024-06-18,66.25,66.2999,65.82,65.91,8886,65.9641189336171,66.0138036058403,65.5359744635574,65.6255860968257,8924.51092377107,0.0,1.0
2024-06-20,65.99,66.2,65.81,66.0,16308,65.7052408819531,65.9143346929125,65.5260176154164,65.715197730094,16378.6770363334,0.0,1.0
2024-06-21,65.79,66.075,65.67,66.06,12315,65.5061039191346,65.7898740911509,65.3866217414435,65.7749388189395,12368.3718237948,0.0,1.0
2024-06-24,66.04,66.3899,65.54,65.71,15138,65.7550251226577,66.1034152391086,65.2571827156115,65.4264491340072,15203.6063880313,0.0,1.0
2024-06-25,66.49,66.63,65.85,66.26,9870,66.2030832889992,66.3424791629722,65.5658450079801,65.974075781758,9912.77546900974,0.0,1.0
2024-06-26,66.69,66.69,66.15,66.43,9954,66.4022202518177,66.4022202518177,65.8645504522078,66.1433422001537,9997.1395155545,0.0,1.0
2024-06-27,66.72,66.8,66.31,66.31,10845,66.4320907962405,66.5117455813678,66.0238600224626,66.0238600224626,10892.0010092615,0.0,1.0
2024-06-28,66.91,67.32,66.56,66.86,12424,66.621270910918,67.0295016846959,66.2727812259857,66.5714866702134,12477.8442175255,0.0,1.0
2024-07-01,66.1,66.66,65.91,66.66,47051,65.8147662115032,66.3723497073949,65.6255860968257,66.3723497073949,47254.9137378295,0.0,1.0
2024-07-02,66.67,66.7,65.91,65.91,30194,66.3823065555358,66.4121770999586,65.6255860968257,65.6255860968257,30324.8573972928,0.0,1.0
2024-07-03,67.33,67.48,66.94,66.94,7780,67.0394585328368,67.1888112549507,66.6511414553408,66.6511414553408,7813.71764426502,0.0,1.0
2024-07-05,67.71,67.71,67.11,67.35,14405,67.4178187621919,67.4178187621919,66.8204078737365,67.0593722291186,14467.4296485395,0.0,1.0
2024-07-08,68.08,68.08,67.52,67.8,13300,67.786222143406,67.786222143406,67.2286386475143,67.5074303954602,13357.6407029209,0.0,1.0
2024-07-09,68.36,68.82,68.18,68.37,38197,68.0650138913519,68.5230289058344,67.8857906248153,68.0749707394928,38362.5414984564,0.0,1.0
2024-07-10,69.15,69.15,68.71,68.82,11627,68.8516048944848,68.8516048944848,68.4135035762842,68.5230289058344,11677.3901092377,0.0,1.0
2024-07-11,69.72,70.0783,69.31,69.61,15825,69.4191452385175,69.7758991074067,69.0109144647396,69.3096199089673,15893.583768701,0.0,1.0
2024-07-12,70.7,70.85,70.05,70.18,16367,70.394916356328,70.5442690784418,69.7477212271679,69.8771602529999,16437.9327356922,0.0,1.0
2024-07-15,70.35,70.9,70.3,70.47,12898,70.0464266713956,70.5940533191464,69.996642430691,70.1659088490867,12953.898480171,0.0,1.0
2024-07-16,70.47,70.47,70.05,70.19,5200,70.1659088490867,70.1659088490867,69.7477212271679,69.8871171011409,5222.53621467585,0.0,1.0
2024-07-17,69.51,70.22,69.39,69.86,12521,69.2100514275581,69.9169876455636,69.090569249867,69.5585411124904,12575.264604607,0.0,1.0
2024-07-18,68.35,69.52,68.3,69.215,4412,68.055057043211,69.220008275699,68.0052728025064,68.9163244074008,4431.12111137497,0.0,1.0
2024-07-19,67.63,68.0187,67.35,67.92,10339,67.3381639770645,67.7251866643022,67.0593722291186,67.6269125731513,10383.808062218,0.0,1.0
2024-07-22,68.5,68.5,68.08,68.08,9857,68.2044097653248,68.2044097653248,67.786222143406,67.786222143406,9899.71912847305,0.0,1.0
2024-07-23,68.25,68.3175,67.805,67.82,5328,67.9554885618017,68.022697286753,67.5124088195307,67.527344091742,5351.09095226787,0.0,1.0
2024-07-24,66.97,68.35,66.71,67.66,28132,66.6810119997636,68.055057043211,66.4221339480995,67.3680345214873,28253.9209213963,0.0,1.0
2024-07-25,66.64,67.37,66.3189,66.59,9977,66.3524360111131,67.0792859254005,66.032721617308,66.3026517704085,10020.2391949656,0.0,1.0
2024-07-26,67.24,67.25,66.8801,66.92,3782,66.9498468995685,66.9598037477094,66.5914999349767,66.6312277590589,3798.39076228924,0.0,1.0
2024-07-29,66.94,67.38,66.93,67.19,21071,66.6511414553408,67.0892427735414,66.6411846071999,66.9000626588639,21162.319342199,0.0,1.0
2024-07-30,66.78,67.497,66.591,67.17,24682,66.491831885086,67.2057378967902,66.3036474552225,66.880148962582,24788.9690097364,0.0,1.0
2024-07-31,67.9,68.49,67.79,68.2,10894,67.6069988768694,68.1944529171839,67.4974735473193,67.9057043210971,10941.2133697459,0.0,1.0
2024-08-01,65.91,67.5,65.72,67.35,30873,65.6255860968257,67.2087249512325,65.4364059821481,67.0593722291186,31006.800106863,0.0,1.0
2024-08-02,64.84,65.16,64.03,65.0,54859,64.5602033457469,64.8788224862564,63.7536986463321,64.7195129160016,55096.7527309428,0.0,1.0
2024-08-05,62.78,63.04,60.91,60.91,29796,62.5090926287167,62.7679706803807,60.647162026364,60.647162026364,29925.1325100926,0.0,1.0
2024-08-06,63.65,64.11,62.94,63.42,21576,63.375338416977,63.8333534314595,62.6684021989714,63.1463309097358,21669.507955355,0.0,1.0
2024-08-07,63.08,64.87,63.05,64.63,20247,62.8077980729444,64.5900738901696,62.7779275285216,64.3511095347875,20334.7482189504,0.0,1.0
2024-08-08,65.71,65.71,64.486,64.57,17196,65.4264491340072,65.4264491340072,64.2077309215582,64.2913684459419,17270.5255283781,0.0,1.0
2024-08-09,65.48,65.71,64.95,65.71,17368,65.197441626766,65.4264491340072,64.669728675297,65.4264491340072,17443.2709570173,0.0,1.0
2024-08-12,65.45,66.15,65.45,65.74,12048,65.1675710823432,65.8645504522078,65.1675710823432,65.45631967843,12100.214675849,0.0,1.0
2024-08-13,67.31,67.48,66.55,66.55,14981,67.0195448365549,67.1888112549507,66.2628243778448,66.2628243778448,15045.9259677036,0.0,1.0
2024-08-14,66.99,67.4199,66.78,67.25,15196,66.7009256960454,67.1289705976237,66.491831885086,66.9598037477094,15261.8577535027,0.0,1.0
2024-08-15,68.37,68.37,67.62,67.62,25913,68.0749707394928,68.0749707394928,67.3282071289236,67.3282071289236,26025.3040251722,0.0,1.0
2024-08-16,68.6,68.6,67.87,67.87,8109,68.303978246734,68.303978246734,67.5771283324466,67.5771283324466,8144.14349323202,0.0,1.0
2024-08-19,69.52,69.5861,68.91,68.94,16149,69.220008275699,69.2858230419105,68.6126405391027,68.6425110835254,16218.9879482308,0.0,1.0
2024-08-20,69.63,69.86,69.5601,69.67,3705,69.3295336052492,69.5585411124904,69.2599352367441,69.3693609978128,3721.05705295654,0.0,1.0
2024-08-21,71.07,71.11,70.08,70.08,29260,70.7633197375421,70.8031471301058,69.7775917715907,69.7775917715907,29386.809546426,0.0,1.0
2024-08-22,70.06,71.09,69.838,71.09,4600,69.7576780753089,70.783233433824,69.5366360465804,70.783233433824,4619.93588221325,0.0,1.0
2024-08-23,70.85,70.99,70.0101,70.23,7312,70.5442690784418,70.6836649524147,69.7079934030857,69.9269444937046,7343.68938494419,0.0,1.0
2024-08-26,70.81,71.22,70.57,70.86,13762,70.5044416858781,70.912672459656,70.2654773304959,70.5542259265827,13821.6429589171,0.0,1.0
2024-08-27,70.65,70.8008,70.09,70.49,17943,70.3451321156233,70.4952813855885,69.7875486197316,70.1858225453686,18020.762942294,0.0,1.0
2024-08-28,69.65,70.21,69.43,70.21,7104,69.349447301531,69.9070307974227,69.1303966424307,69.9070307974227,7134.78793635716,0.0,1.0
2024-08-29,70.13,70.7094,69.95,69.95,16289,69.8273760122953,70.4042757935804,69.6481527457587,69.6481527457587,16359.5946924721,0.0,1.0
2024-08-30,70.58,70.61,69.82,70.42,14373,70.2754341786369,70.3053047230596,69.5187137199267,70.1161246083821,14435.2909641415,0.0,1.0
2024-09-03,68.85,70.39,68.74,70.39,5037,68.5528994502571,70.0862540639593,68.443374120707,70.0862540639593,5058.82979102351,0.0,1.0
2024-09-04,68.98,69.615,68.83,69.18,6817,68.6823384760891,69.3145983330378,68.5329857539753,68.8814754389076,6846.54411066255,0.0,1.0
2024-09-05,69.56,69.6699,68.97,69.23,15892,69.2598356682627,69.3692614293314,68.6723816279482,68.9312596796122,15960.8741391593,0.0,1.0
2024-09-06,68.41,69.66,68.0501,69.66,9858,68.1147981320565,69.3594041496719,67.7564511674647,69.3594041496719,9900.72346236049,0.0,1.0
2024-09-09,69.52,69.5274,68.83,69.03,11961,69.220008275699,69.2273763433233,68.5329857539753,68.7321227167938,12012.8376276419,0.0,1.0
2024-09-10,69.61,69.88,68.9501,69.56,114163,69.3096199089673,69.5784548087722,68.6525675001478,69.2598356682627,114657.769591546,0.0,1.0
2024-09-11,69.89,69.991,68.23,69.15,9718,69.5884116569132,69.6889758231365,67.9355748655199,68.8516048944848,9760.11671811921,0.0,1.0
2024-09-12,71.06,71.1,69.78,69.89,24713,70.7533628894012,70.7931902819649,69.478886327363,69.5884116569132,24820.103360247,0.0,1.0
2024-09-13,71.7,72.0,71.0,71.0,66958,71.3906011704203,71.689306614648,70.6936218005556,70.6936218005556,67248.1884350511,0.0,1.0
2024-09-16,72.08,72.265,71.47,71.47,49602,71.7689613997754,71.9531630903825,71.161593663179,71.161593663179,49816.969484683,0.0,1.0
2024-09-17,72.56,72.91,72.1263,72.73,16337,72.2468901105397,72.595379795472,71.8150616066679,72.4161565289354,16407.8027190691,0.0,1.0
2024-09-18,71.81,72.76,71.81,72.39,12786,71.5001264999704,72.4460270733582,71.5001264999704,72.077623692144,12841.413084778,0.0,1.0
2024-09-19,73.22,73.69,73.0882,73.48,19516,72.9040420878406,73.372013950464,72.7728108293433,73.1629201395046,19600.5801472334,0.0,1.0
2024-09-20,73.33,73.33,72.6601,73.01,7431,73.0135674173908,73.0135674173908,72.3465581604303,72.6949482768812,7463.20511754927,0.0,1.0
2024-09-23,73.43,73.6999,69.87,73.19,12319,73.1131358988,73.3818712301235,69.5684979606313,72.8741715434179,12372.3891593446,0.0,1.0
2024-09-24,75.71,75.71,74.22,74.5,11347,75.3832972749305,75.3832972749305,73.899726901933,74.1785186498788,11396.1766207552,0.0,1.0
2024-09-25,74.71,75.15,74.54,74.67,9321,74.3876124608382,74.8257137790388,74.2183460424425,74.3477850682745,9361.39616480646,0.0,1.0
2024-09-26,76.71,77.08,75.75,77.08,13386,76.3789820890229,76.747385470237,75.4231246674942,76.747385470237,13444.0134172406,0.0,1.0
2024-09-27,76.41,76.77,76.16,76.52,15895,76.0802766447952,76.4387231778684,75.8313554412721,76.1898019743453,15963.8871408217,0.0,1.0
2024-09-30,76.08,76.75,75.9611,76.02,28278,75.7517006561447,76.4188094815866,75.6333137317491,75.6919595672992,28400.5536689622,0.0,1.0
2024-10-01,75.54,76.19,74.76,76.13,20763,75.2140308565348,75.8612259856949,74.4373967015428,75.8014848968493,20852.9845048682,0.0,1.0
2024-10-02,76.25,76.25,75.8126,75.86,14469,75.9209670745404,75.9209670745404,75.4854545368564,75.5326499970444,14531.7070173355,0.0,1.0
2024-10-03,75.54,76.11,75.38,75.43,8614,75.2140308565348,75.7815712005675,75.0547212862801,75.1045055269847,8651.33210638804,0.0,1.0
2024-10-04,76.72,76.94,75.83,76.24,13690,76.3889389371638,76.6079895962641,75.5027794526216,75.9110102263995,13749.3309190216,0.0,1.0
2024-10-07,77.2,77.374,76.9347,77.28,10349,76.8668676479281,77.0401168055802,76.6027124667494,76.9465224330555,10393.8514010924,0.0,1.0
2024-10-08,76.02,76.33,75.5425,75.76,16499,75.6919595672992,76.0006218596678,75.2165200685701,75.4330815156352,16570.504808834,0.0,1.0
2024-10-09,75.45,75.87,75.09,75.38,8008,75.1244192232665,75.5426068451853,74.7659726901933,75.0547212862801,8042.70577060081,0.0,1.0
2024-10-10,74.6,75.02,74.42,74.85,31253,74.278087131288,74.6962747532068,74.0988638647514,74.5270083348111,31388.4469840893,0.0,1.0
2024-10-11,75.49,75.49,74.19,74.19,16097,75.1642466158302,75.1642466158302,73.8698563575102,73.8698563575102,16166.7625860841,0.0,1.0
2024-10-14,74.82,75.1,74.55,74.55,17475,74.4971377903884,74.7759295383342,74.2283028905834,74.2283028905834,17550.7346829732,0.0,1.0
2024-10-15,73.51,74.695,73.51,74.32,11792,73.1927906839274,74.3726771886268,73.1927906839274,73.9992953833422,11843.1052006649,0.0,1.0
2024-10-16,73.71,74.055,73.5,73.87,37446,73.3919276467459,73.7354389076077,73.1828338357865,73.5512372170006,37608.2867489907,0.0,1.0
2024-10-17,72.85,73.72,72.82,73.72,11180,72.5356387066265,73.4018844948868,72.5057681622037,73.4018844948868,11228.4528615531,0.0,1.0
2024-10-18,73.7,73.98,73.61,73.97,8724,73.381970798605,73.6607625465508,73.2923591653366,73.6508056984099,8761.80883400617,0.0,1.0
2024-10-21,74.04,74.04,73.33,73.42,6823,73.7205036353964,73.7205036353964,73.0135674173908,73.1031790506591,6852.57011398717,0.0,1.0
2024-10-22,73.52,73.75,73.26,73.62,8435,73.2027475320683,73.4317550393096,72.9438694804043,73.3023160134776,8471.55634053669,0.0,1.0
2024-10-23,72.9,73.68,72.61,73.33,21226,72.5854229473311,73.3620571023231,72.2966743512443,73.0135674173908,21317.9910947518,0.0,1.0
2024-10-24,73.34,73.7161,73.075,73.6,6491,73.0235242655317,73.3980013241118,72.7596677897972,73.2824023171957,6519.13126335787,0.0,1.0
2024-10-25,73.47,74.31,73.47,73.86,6959,73.1529632913637,73.9893385352013,73.1529632913637,73.5412803688597,6989.1595226787,0.0,1.0
2024-10-28,74.77,74.8353,73.89,74.17,9319,74.4473535496837,74.512371768044,73.5711509132825,73.8499426612284,9359.38749703159,0.0,1.0
2024-10-29,75.73,75.73,74.65,74.93,12469,75.4032109712124,75.4032109712124,74.3278713719927,74.6066631199385,12523.0392424602,0.0,1.0
2024-10-30,74.73,75.0917,74.46,74.72,8058,74.4075261571201,74.7676653543773,74.1386912573151,74.3975693089791,8092.92246497269,0.0,1.0
2024-10-31,74.6,74.86,74.03,74.86,9706,74.278087131288,74.5369651829521,73.7105467872554,74.5369651829521,9748.06471146997,0.0,1.0
2024-11-01,74.75,75.103,74.5,74.85,4586,74.4274398534019,74.7789165927765,74.1785186498788,74.5270083348111,4605.87520778912,0.0,1.0
2024-11-04,74.18,74.89,74.13,74.66,12572,73.8598995093693,74.5668357273748,73.8101152686646,74.3378282201336,12626.4856328663,0.0,1.0
2024-11-05,75.62,75.62,74.37,74.37,7351,75.2936856416622,75.2936856416622,74.0490796240468,74.0490796240468,7382.85840655427,0.0,1.0
2024-11-06,75.87,76.09,75.669,75.88,15295,75.5426068451853,75.7616575042856,75.3424741975527,75.5525636933262,15361.2868083591,0.0,1.0
2024-11-07,80.31,80.31,78.71,78.71,46292,79.9634474197553,79.9634474197553,78.3703517172075,78.3703517172075,46492.6243172643,0.0,1.0
2024-11-08,80.39,80.51,79.27,79.37,16131,80.0431022048827,80.1625843825737,78.9279352130992,79.0275036945085,16200.9099382569,0.0,1.0
2024-11-11,80.87,80.87,79.99,80.43,11661,80.521030915647,80.521030915647,79.6448282792457,80.0829295974464,11711.5374614106,0.0,1.0
2024-11-12,79.44,79.72,78.88,79.39,16327,79.0972016314949,79.3759933794408,78.5396181356032,79.0474173907903,16397.7593801947,0.0,1.0
2024-11-13,78.13,79.21,77.86,79.2,31253,77.792854525034,78.8681941242537,77.5240196252291,78.8582372761128,31388.4469840893,0.0,1.0
2024-11-14,79.66,80.11,79.16,79.16,18760,79.3162522905953,79.7643104569368,78.8184098835491,78.8184098835491,18841.3037283305,0.0,1.0
2024-11-15,78.96,79.13,78.48,79.13,14114,78.6192729207306,78.7885393391263,78.1413442099663,78.7885393391263,14175.1684872952,0.0,1.0
2024-11-18,79.99,80.0,79.06,79.06,8653,79.6448282792457,79.6547851273866,78.7188414021399,78.7188414021399,8690.5011279981,0.0,1.0
2024-11-19,81.16,81.51,79.11,79.81,27592,80.8097795117338,81.1582691966661,78.7686256428445,79.4656050127091,27711.58062218,0.0,1.0
2024-11-20,82.33,82.8,81.355,81.75,14889,81.9747307442218,82.4427026068452,81.0039380504818,81.3972335520482,14953.5272500594,0.0,1.0
2024-11-21,82.34,82.81,81.6,82.81,15350,81.9846875923627,82.4526594549861,81.2478808299344,82.4526594549861,15416.5251721681,0.0,1.0
2024-11-22,82.87,82.87,81.41,81.41,11912,82.5124005438316,82.5124005438316,81.0587007152568,81.0587007152568,11963.6252671575,0.0,1.0
2024-11-25,82.88,83.44,82.75,83.34,8218,82.5223573919726,83.0799408878643,82.3929183661406,82.980372406455,8253.61588696271,0.0,1.0
2024-11-26,83.29,83.41,82.9101,83.01,11754,82.9305881657504,83.0500703434415,82.5523275048767,82.6517964178046,11804.9405129423,0.0,1.0
2024-11-27,83.45,83.63,82.72,83.63,18129,83.0898977360052,83.2691210025418,82.3630478217178,83.2691210025418,18207.5690453574,0.0,1.0
2024-11-29,84.74,84.91,83.68,83.81,31027,84.3743311461843,84.54359756458,83.3189052432464,83.4483442690784,31161.4675255284,0.0,1.0
2024-12-02,85.02,85.41,84.75,84.75,12753,84.6531228941302,85.0414399716262,84.3842879943252,84.3842879943252,12808.2700664925,0.0,1.0
2024-12-03,86.47,86.47,84.55,85.23,31947,86.096865874564,86.096865874564,84.1851510315068,84.8622167050896,32085.454701971,0.0,1.0
2024-12-04,87.69,87.7,87.06,87.32,28135,87.3116013477567,87.3215581958976,86.6843199148785,86.9431979665425,28256.9339230586,0.0,1.0
2024-12-05,88.61,89.51,87.62,87.62,20313,88.2276313767216,89.1237477094047,87.2419034107702,87.2419034107702,20401.0342555213,0.0,1.0
2024-12-06,89.2,89.58,88.01,88.71,19529,88.8150854170361,89.1934456463912,87.6302204882662,88.3271998581309,19613.6364877701,0.0,1.0
2024-12-09,86.94,89.31,86.88,89.18,20646,86.5648377371874,88.9246107465863,86.5050966483419,88.7951717207543,20735.477440038,0.0,1.0
2024-12-10,84.63,86.94,84.63,86.26,21258,84.2648058166342,86.5648377371874,84.2648058166342,85.8877720636047,21350.1297791498,0.0,1.0
2024-12-11,86.87,86.87,85.49,85.49,21977,86.495139800201,86.495139800201,85.1210947567535,85.1210947567535,22072.2458442175,0.0,1.0
2024-12-12,85.68,86.56,85.68,86.4,10395,85.3102748714311,86.1864775078324,85.3102748714311,86.0271679375776,10440.0507599145,0.0,1.0
2024-12-13,84.93,86.0,84.9277,86.0,23022,84.5635112608619,85.6288940119406,84.5612211857894,85.6288940119406,23121.7747565899,0.0,1.0
2024-12-16,86.01,86.11,84.58,84.58,14089,85.6388508600816,85.7384193414908,84.2150215759295,84.2150215759295,14150.0601401092,0.0,1.0
2024-12-17,86.73,86.73,85.44,86.24,27828,86.3557439262281,86.3557439262281,85.0713105160489,85.8678583673228,27948.6034196153,0.0,1.0
2024-12-18,82.89,86.66,82.71,86.66,24460,82.5323142401135,86.2860459892416,82.3530909735769,86.2860459892416,24566.0068867252,0.0,1.0
2024-12-19,83.65,84.7436,83.23,83.91,23649,83.2890346988237,84.377915611515,82.8708470769049,83.5479127504877,23751.4921040133,0.0,1.0
2024-12-20,84.58,84.95,82.4,82.78,19611,84.2150215759295,84.5834249571437,82.0444286812083,82.4227889105633,19695.99186654,0.0,1.0
2024-12-23,84.22,84.56,83.75,84.56,15596,84.22,84.56,83.75,84.56,15596,0.365,1.0
2024-12-24,84.45,84.6699,84.1969,84.59,7159,84.45,84.6699,84.1969,84.59,7159,0.0,1.0
2024-12-26,85.3,85.44,84.45,84.45,45704,85.3,85.44,84.45,84.45,45704,0.0,1.0
2024-12-27,84.77,85.0,83.98,85.0,8496,84.77,85.0,83.98,85.0,8496,0.0,1.0
2024-12-30,84.09,84.39,83.6,84.13,16857,84.09,84.39,83.6,84.13,16857,0.0,1.0
2024-12-31,83.38,84.24,83.0878,84.24,9167,83.38,84.24,83.0878,84.24,9167,0.0,1.0
2025-01-02,83.96,84.51,83.4416,84.11,23970,83.96,84.51,83.4416,84.11,23970,0.0,1.0
2025-01-03,85.45,85.45,84.31,84.7687,36316,85.45,85.45,84.31,84.7687,36316,0.0,1.0
2025-01-06,85.41,86.45,85.08,85.94,45120,85.41,86.45,85.08,85.94,45120,0.0,1.0
2025-01-07,83.56,84.975,83.4,84.95,32732,83.56,84.975,83.4,84.95,32732,0.0,1.0
2025-01-08,82.92,83.09,82.26,83.0,25645,82.92,83.09,82.26,83.0,25645,0.0,1.0
2025-01-10,81.61,82.25,81.18,82.25,34420,81.61,82.25,81.18,82.25,34420,0.0,1.0
2025-01-13,81.9,81.98,80.9966,81.04,49280,81.9,81.98,80.9966,81.04,49280,0.0,1.0
2025-01-14,82.09,82.75,81.66,82.5,21876,82.09,82.75,81.66,82.5,21876,0.0,1.0
2025-01-15,84.12,84.38,83.72,84.38,26705,84.12,84.38,83.72,84.38,26705,0.0,1.0
2025-01-16,83.51,84.0,83.44,83.9,6988,83.51,84.0,83.44,83.9,6988,0.0,1.0
2025-01-17,83.95,84.24,83.74,84.15,34446,83.95,84.24,83.74,84.15,34446,0.0,1.0
2025-01-21,84.6,84.97,83.74,84.48,30712,84.6,84.97,83.74,84.48,30712,0.0,1.0
2025-01-22,84.55,84.81,84.37,84.47,10280,84.55,84.81,84.37,84.47,10280,0.0,1.0
2025-01-23,84.11,84.46,83.65,83.73,10537,84.11,84.46,83.65,83.73,10537,0.0,1.0
2025-01-24,85.36,85.66,85.0314,85.27,11318,85.36,85.66,85.0314,85.27,11318,0.0,1.0
2025-01-27,84.35,84.6541,83.81,83.89,13036,84.35,84.6541,83.81,83.89,13036,0.0,1.0
2025-01-28,86.17,86.17,84.98,85.35,14947,86.17,86.17,84.98,85.35,14947,0.0,1.0
2025-01-29,86.31,86.605,85.3,86.05,40711,86.31,86.605,85.3,86.05,40711,0.0,1.0
2025-01-30,88.14,88.3254,87.39,87.39,13456,88.14,88.3254,87.39,87.39,13456,0.0,1.0
2025-01-31,87.17,88.2221,86.9,88.16,17387,87.17,88.2221,86.9,88.16,17387,0.0,1.0
2025-02-03,87.37,88.0499,86.01,86.53,38375,87.37,88.0499,86.01,86.53,38375,0.0,1.0
2025-02-04,89.0,89.0,88.14,88.14,66482,89.0,89.0,88.14,88.14,66482,0.0,1.0
2025-02-05,90.45,90.56,89.9985,90.4,26168,90.45,90.56,89.9985,90.4,26168,0.0,1.0
2025-02-06,91.29,91.5422,90.645,90.8,74996,91.29,91.5422,90.645,90.8,74996,0.0,1.0
2025-02-07,90.27,91.84,90.1144,91.09,62953,90.27,91.84,90.1144,91.09,62953,0.0,1.0
2025-02-10,92.03,92.345,91.5955,91.67,34856,92.03,92.345,91.5955,91.67,34856,0.0,1.0
2025-02-11,91.83,92.19,91.56,91.62,22253,91.83,92.19,91.56,91.62,22253,0.0,1.0
2025-02-12,91.25,91.42,90.52,90.54,31798,91.25,91.42,90.52,90.54,31798,0.0,1.0
2025-02-13,93.97,94.01,92.99,93.4,152717,93.97,94.01,92.99,93.4,152717,0.0,1.0
2025-02-14,95.24,95.465,94.565,94.66,55294,95.24,95.465,94.565,94.66,55294,0.0,1.0
2025-02-18,96.29,97.06,95.68,97.06,53384,96.29,97.06,95.68,97.06,53384,0.0,1.0
2025-02-19,96.03,96.42,95.75,96.33,18090,96.03,96.42,95.75,96.33,18090,0.0,1.0
2025-02-20,96.36,96.36,95.335,96.02,21146,96.36,96.36,95.335,96.02,21146,0.0,1.0
2025-02-21,96.02,97.4485,95.6235,97.13,37084,96.02,97.4485,95.6235,97.13,37084,0.0,1.0
2025-02-24,93.93,95.33,93.51,95.33,43633,93.93,95.33,93.51,95.33,43633,0.0,1.0
2025-02-25,92.95,94.05,92.24,94.04,79012,92.95,94.05,92.24,94.04,79012,0.0,1.0
2025-02-26,92.45,93.16,91.735,92.1,66321,92.45,93.16,91.735,92.1,66321,0.0,1.0
2025-02-27,90.735,92.665,90.66,92.54,50439,90.735,92.665,90.66,92.54,50439,0.0,1.0
2025-02-28,90.41,90.89,89.61,89.98,69119,90.41,90.89,89.61,89.98,69119,0.0,1.0
2025-03-03,90.24,92.22,89.93,91.49,22228,90.24,92.22,89.93,91.49,22228,0.0,1.0
2025-03-04,90.6,91.764,88.57,89.47,41016,90.6,91.764,88.57,89.47,41016,0.0,1.0
2025-03-05,92.53,92.58,90.895,91.02,28167,92.53,92.58,90.895,91.02,28167,0.0,1.0
2025-03-06,90.8,92.88,90.585,92.57,22632,90.8,92.88,90.585,92.57,22632,0.0,1.0
2025-03-07,89.59,89.775,87.87,89.11,15527,89.59,89.775,87.87,89.11,15527,0.0,1.0
2025-03-10,86.48,87.72,85.79,87.39,35160,86.48,87.72,85.79,87.39,35160,0.0,1.0
2025-03-11,87.21,87.72,86.0624,86.68,26583,87.21,87.72,86.0624,86.68,26583,0.0,1.0
2025-03-12,87.99,88.3399,87.29,88.05,21029,87.99,88.3399,87.29,88.05,21029,0.0,1.0
2025-03-13,86.95,87.56,86.82,87.48,16899,86.95,87.56,86.82,87.48,16899,0.0,1.0
2025-03-14,88.73,88.9386,88.35,88.43,15408,88.73,88.9386,88.35,88.43,15408,0.0,1.0
2025-03-17,90.22,90.3379,89.02,89.02,48219,90.22,90.3379,89.02,89.02,48219,0.0,1.0
2025-03-18,88.8,89.64,88.3,89.64,26187,88.8,89.64,88.3,89.64,26187,0.0,1.0
2025-03-19,90.05,90.23,88.92,89.05,11001,90.05,90.23,88.92,89.05,11001,0.0,1.0
2025-03-20,89.13,89.35,88.44,88.44,13215,89.13,89.35,88.44,88.44,13215,0.0,1.0
2025-03-21,89.73,90.0083,88.76,88.83,11916,89.73,90.0083,88.76,88.83,11916,0.0,1.0
2025-03-24,91.11,91.24,90.703253,90.99,13769,91.11,91.24,90.703253,90.99,13769,0.0,1.0
2025-03-25,92.5,92.54,91.75,92.02,48286,92.5,92.54,91.75,92.02,48286,0.0,1.0
2025-03-26,91.37,92.66,91.1631,92.66,24497,91.37,92.66,91.1631,92.66,24497,0.0,1.0
2025-03-27,88.36,90.89,88.36,90.43,13074,88.36,90.89,88.36,90.43,13074,0.0,1.0
2025-03-28,87.74,88.83,87.71,88.83,15929,87.74,88.83,87.71,88.83,15929,0.0,1.0
2025-03-31,86.28,86.49,84.6079,85.64,47761,86.28,86.49,84.6079,85.64,47761,0.0,1.0
2025-04-01,87.77,87.869,86.0971,86.92,14537,87.77,87.869,86.0971,86.92,14537,0.0,1.0
2025-04-02,88.86,89.05,87.77,87.77,12838,88.86,89.05,87.77,87.77,12838,0.0,1.0
2025-04-03,85.91,86.67,85.48,86.27,16395,85.91,86.67,85.48,86.27,16395,0.0,1.0
2025-04-04,80.6,83.39,80.01,83.01,66949,80.6,83.39,80.01,83.01,66949,0.0,1.0
2025-04-07,80.18,82.15,77.91,77.96,59256,80.18,82.15,77.91,77.96,59256,0.0,1.0
2025-04-08,79.91,83.58,78.94,83.25,39758,79.91,83.58,78.94,83.25,39758,0.0,1.0
2025-04-09,85.35,85.975,79.23,79.55,112579,85.35,85.975,79.23,79.55,112579,0.0,1.0
2025-04-10,84.94,85.99,83.665,85.71,88501,84.94,85.99,83.665,85.71,88501,0.0,1.0
2025-04-11,86.78,86.78,84.7385,85.09,21347,86.78,86.78,84.7385,85.09,21347,0.0,1.0
2025-04-14,87.52,88.23,86.7667,87.79,28331,87.52,88.23,86.7667,87.79,28331,0.0,1.0
2025-04-15,87.91,88.0675,87.228,87.53,11377,87.91,88.0675,87.228,87.53,11377,0.0,1.0
2025-04-16,86.73,87.91,86.2101,87.4,16150,86.73,87.91,86.2101,87.4,16150,0.0,1.0
2025-04-17,88.56,88.99,87.86,88.56,45331,88.56,88.99,87.86,88.56,45331,0.0,1.0
2025-04-21,88.11,88.125,87.0962,87.98,39324,88.11,88.125,87.0962,87.98,39324,0.0,1.0
2025-04-22,90.07,90.37,88.54,88.54,20258,90.07,90.37,88.54,88.54,20258,0.0,1.0
2025-04-23,90.5,91.95,90.5,91.67,39458,90.5,91.95,90.5,91.67,39458,0.0,1.0
2025-04-24,92.76,92.78,90.59,90.7,25948,92.76,92.78,90.59,90.7,25948,0.0,1.0
2025-04-25,93.13,93.185,91.69,92.51,30359,93.13,93.185,91.69,92.51,30359,0.0,1.0
2025-04-28,93.64,93.66,92.74,92.99,23309,93.64,93.66,92.74,92.99,23309,0.0,1.0
2025-04-29,93.7,93.9,93.22,93.55,36550,93.7,93.9,93.22,93.55,36550,0.0,1.0
2025-04-30,94.53,94.88,93.06,93.27,58394,94.53,94.88,93.06,93.27,58394,0.0,1.0
2025-05-01,94.64,95.625,94.62,95.37,26426,94.64,95.625,94.62,95.37,26426,0.0,1.0
2025-05-02,98.08,98.55,96.96,96.96,68411,98.08,98.55,96.96,96.96,68411,0.0,1.0
2025-05-05,98.04,98.475,97.63,97.76,40926,98.04,98.475,97.63,97.76,40926,0.0,1.0
2025-05-06,98.1,98.4181,97.52,97.56,40687,98.1,98.4181,97.52,97.56,40687,0.0,1.0
2025-05-07,96.77,97.9,96.29,97.56,29523,96.77,97.9,96.29,97.56,29523,0.0,1.0
2025-05-08,97.0,97.83,96.58,97.83,30338,97.0,97.83,96.58,97.83,30338,0.0,1.0
2025-05-09,96.62,97.35,96.39,97.17,35407,96.62,97.35,96.39,97.17,35407,0.0,1.0
2025-05-12,97.58,97.99,96.805,97.61,25153,97.58,97.99,96.805,97.61,25153,0.0,1.0
2025-05-13,98.13,98.77,96.65,96.65,42539,98.13,98.77,96.65,96.65,42539,0.0,1.0
2025-05-14,98.6,99.05,98.2,98.72,31868,98.6,99.05,98.2,98.72,31868,0.0,1.0
2025-05-15,99.29,99.4673,98.4283,98.88,27964,99.29,99.4673,98.4283,98.88,27964,0.0,1.0
2025-05-16,99.76,100.25,99.5,100.13,22126,99.76,100.25,99.5,100.13,22126,0.0,1.0
2025-05-19,100.09,100.1199,98.56,98.56,25024,100.09,100.1199,98.56,98.56,25024,0.0,1.0
2025-05-20,100.45,100.51,99.79,100.05,16098,100.45,100.51,99.79,100.05,16098,0.0,1.0
2025-05-21,99.12,100.4208,98.86,99.69,21874,99.12,100.4208,98.86,99.69,21874,0.0,1.0
2025-05-22,98.375,98.753,97.89,98.46,49901,98.375,98.753,97.89,98.46,49901,0.0,1.0
2025-05-23,99.62,99.91,97.98,97.98,21963,99.62,99.91,97.98,97.98,21963,0.0,1.0
2025-05-27,103.18,103.18,101.7033,101.96,51178,103.18,103.18,101.7033,101.96,51178,0.0,1.0
2025-05-28,102.27,102.75,101.775,102.55,27612,102.27,102.75,101.775,102.55,27612,0.0,1.0
2025-05-29,101.41,102.94,100.84,102.94,33151,101.41,102.94,100.84,102.94,33151,0.0,1.0
2025-05-30,101.27,101.38,99.94,100.52,40225,101.27,101.38,99.94,100.52,40225,0.0,1.0
2025-06-02,103.23,103.23,101.7041,102.01,20904,103.23,103.23,101.7041,102.01,20904,0.0,1.0
2025-06-03,102.79,103.15,102.36,103.15,18992,102.79,103.15,102.36,103.15,18992,0.0,1.0
2025-06-04,104.7,105.48,103.86,103.92,93034,104.7,105.48,103.86,103.92,93034,0.0,1.0
2025-06-05,104.64,105.25,103.99,105.13,39832,104.64,105.25,103.99,105.13,39832,0.0,1.0
2025-06-06,105.05,105.35,104.788,105.0,21047,105.05,105.35,104.788,105.0,21047,0.0,1.0
2025-06-09,104.66,105.48,104.43,105.42,25811,104.66,105.48,104.43,105.42,25811,0.0,1.0
2025-06-10,104.98,105.32,104.28,105.32,19513,104.98,105.32,104.28,105.32,19513,0.0,1.0
2025-06-11,104.33,104.7329,104.31,104.605,21903,104.33,104.7329,104.31,104.605,21903,0.0,1.0
2025-06-12,104.67,104.9,104.13,104.44,54793,104.67,104.9,104.13,104.44,54793,0.0,1.0
2025-06-13,103.56,104.58,103.51,103.71,32708,103.56,104.58,103.51,103.71,32708,0.0,1.0
2025-06-16,105.42,105.8,104.4357,104.83,28969,105.42,105.8,104.4357,104.83,28969,0.0,1.0
2025-06-17,104.38,105.1791,104.18,105.15,12144,104.38,105.1791,104.18,105.15,12144,0.0,1.0
2025-06-18,105.87,106.59,105.645,106.09,31742,105.87,106.59,105.645,106.09,31742,0.0,1.0
2025-06-20,104.28,105.8,104.28,105.8,27260,104.28,105.8,104.28,105.8,27260,0.0,1.0
2025-06-23,105.26,105.261,103.63,103.88,31902,105.26,105.261,103.63,103.88,31902,0.0,1.0
2025-06-24,107.62,107.795,106.6314,106.9,29982,107.62,107.795,106.6314,106.9,29982,0.0,1.0
2025-06-25,107.32,107.6499,107.04,107.59,34757,107.32,107.6499,107.04,107.59,34757,0.0,1.0
2025-06-26,107.96,108.14,107.09,107.8,38994,107.96,108.14,107.09,107.8,38994,0.0,1.0
2025-06-27,108.04,108.49,107.81,108.22,26933,108.04,108.49,107.81,108.22,26933,0.0,1.0
2025-06-30,109.54,109.55,108.865,109.14,35873,109.54,109.55,108.865,109.14,35873,0.0,1.0
2025-07-01,108.17,109.26,107.93,109.21,38560,108.17,109.26,107.93,109.21,38560,0.0,1.0
2025-07-02,106.55,106.74,106.1,106.46,45511,106.55,106.74,106.1,106.46,45511,0.0,1.0
2025-07-03,106.16,106.305,105.6,105.805,31439,106.16,106.305,105.6,105.805,31439,0.0,1.0
2025-07-07,105.87,106.49,105.4,105.4,34872,105.87,106.49,105.4,105.4,34872,0.0,1.0
2025-07-08,106.34,106.34,105.81,106.33,23507,106.34,106.34,105.81,106.33,23507,0.0,1.0
2025-07-09,106.3,106.37,105.7,106.19,32956,106.3,106.37,105.7,106.19,32956,0.0,1.0
2025-07-10,105.22,105.68,104.5309,105.66,24636,105.22,105.68,104.5309,105.66,24636,0.0,1.0
2025-07-11,104.48,104.91,104.21,104.69,47930,104.48,104.91,104.21,104.69,47930,0.0,1.0
2025-07-14,105.16,105.2625,104.0,104.01,50421,105.16,105.2625,104.0,104.01,50421,0.0,1.0
2025-07-15,105.12,105.5887,104.81,105.49,27796,105.12,105.5887,104.81,105.49,27796,0.0,1.0
2025-07-16,107.1499,107.23,105.67,105.91,14903,107.1499,107.23,105.67,105.91,14903,0.0,1.0
2025-07-17,108.7,108.9052,107.46,107.49,18610,108.7,108.9052,107.46,107.49,18610,0.0,1.0
2025-07-18,109.04,109.4379,108.54,108.74,20329,109.04,109.4379,108.54,108.74,20329,0.0,1.0
2025-07-21,109.12,109.7599,108.72,108.72,17124,109.12,109.7599,108.72,108.72,17124,0.0,1.0
2025-07-22,108.145,108.805,107.39,108.72,21550,108.145,108.805,107.39,108.72,21550,0.0,1.0
2025-07-23,108.9261,109.19,108.3945,108.78,12579,108.9261,109.19,108.3945,108.78,12579,0.0,1.0
2025-07-24,108.41,108.85,108.3816,108.75,15318,108.41,108.85,108.3816,108.75,15318,0.0,1.0
2025-07-25,107.5,108.07,107.42,107.42,9557,107.5,108.07,107.42,107.42,9557,0.0,1.0
2025-07-28,106.7777,107.1453,106.3601,107.08,23579,106.7777,107.1453,106.3601,107.08,23579,0.0,1.0
2025-07-29,106.39,107.49,106.02,107.29,31908,106.39,107.49,106.02,107.29,31908,0.0,1.0
2025-07-30,106.5353,107.12,105.94,105.94,23436,106.5353,107.12,105.94,105.94,23436,0.0,1.0
2025-07-31,107.54,108.2999,107.26,108.28,14015,107.54,108.2999,107.26,108.28,14015,0.0,1.0
2025-08-01,106.14,107.0,105.5813,107.0,18590,106.14,107.0,105.5813,107.0,18590,0.0,1.0
2025-08-04,109.3163,109.3163,107.36,107.36,26039,109.3163,109.3163,107.36,107.36,26039,0.0,1.0
2025-08-05,109.595,110.54,109.56,110.0,12574,109.595,110.54,109.56,110.0,12574,0.0,1.0
2025-08-06,111.06,111.1874,109.9264,110.71,33304,111.06,111.1874,109.9264,110.71,33304,0.0,1.0
2025-08-07,112.22,112.74,111.47,112.17,23070,112.22,112.74,111.47,112.17,23070,0.0,1.0
2025-08-08,112.88,113.49,112.7,113.27,14392,112.88,113.49,112.7,113.27,14392,0.0,1.0
2025-08-11,113.28,113.7224,112.73,112.89,21664,113.28,113.7224,112.73,112.89,21664,0.0,1.0
2025-08-12,115.34,115.35,113.64,113.64,15520,115.34,115.35,113.64,113.64,15520,0.0,1.0
2025-08-13,115.72,116.0,115.025,115.98,34331,115.72,116.0,115.025,115.98,34331,0.0,1.0
2025-08-14,114.66,115.15,114.18,114.18,23835,114.66,115.15,114.18,114.18,23835,0.0,1.0
2025-08-15,114.55,114.75,114.0132,114.75,24003,114.55,114.75,114.0132,114.75,24003,0.0,1.0
2025-08-18,115.24,115.72,114.55,114.79,103575,115.24,115.72,114.55,114.79,103575,0.0,1.0
2025-08-19,113.79,115.001,113.4898,114.76,27674,113.79,115.001,113.4898,114.76,27674,0.0,1.0
2025-08-20,112.74,112.7599,111.47,112.53,23086,112.74,112.7599,111.47,112.53,23086,0.0,1.0
2025-08-21,112.27,112.685,111.92,112.04,14790,112.27,112.685,111.92,112.04,14790,0.0,1.0
2025-08-22,114.98,115.42,112.87,112.87,50585,114.98,115.42,112.87,112.87,50585,0.0,1.0
2025-08-25,114.6,115.325,114.17,114.63,20507,114.6,115.325,114.17,114.63,20507,0.0,1.0
2025-08-26,115.21,115.5299,114.82,114.82,34364,115.21,115.5299,114.82,114.82,34364,0.0,1.0
2025-08-27,114.07,114.44,113.6124,114.44,21087,114.07,114.44,113.6124,114.44,21087,0.0,1.0
2025-08-28,115.29,115.506,114.62,114.62,19767,115.29,115.506,114.62,114.62,19767,0.0,1.0
2025-08-29,114.2,114.56,113.78,114.56,21321,114.2,114.56,113.78,114.56,21321,0.0,1.0
2025-09-02,113.77,113.834,111.155,112.18,93308,113.77,113.834,111.155,112.18,93308,0.0,1.0
2025-09-03,114.15,114.66,113.7301,114.41,194347,114.15,114.66,113.7301,114.41,194347,0.0,1.0
2025-09-04,114.28,114.58,113.6007,114.41,15167,114.28,114.58,113.6007,114.41,15167,0.0,1.0
2025-09-05,115.06,115.5,113.76,115.49,20741,115.06,115.5,113.76,115.49,20741,0.0,1.0
2025-09-08,118.25,118.39,116.13,116.99,44655,118.25,118.39,116.13,116.99,44655,0.0,1.0
2025-09-09,118.15,118.75,117.315,118.21,49286,118.15,118.75,117.315,118.21,49286,0.0,1.0
2025-09-10,118.38,119.4,118.08,118.35,24510,118.38,119.4,118.08,118.35,24510,0.0,1.0
2025-09-11,119.73,120.115,119.18,119.18,34073,119.73,120.115,119.18,119.18,34073,0.0,1.0
2025-09-12,119.99,120.3485,119.4,119.42,21266,119.99,120.3485,119.4,119.42,21266,0.0,1.0
2025-09-15,121.84,121.98,120.57,120.57,39631,121.84,121.98,120.57,120.57,39631,0.0,1.0
2025-09-16,121.5,121.96,120.76,121.25,34321,121.5,121.96,120.76,121.25,34321,0.0,1.0
2025-09-17,122.3,122.4999,121.1,121.91,36249,122.3,122.4999,121.1,121.91,36249,0.0,1.0
2025-09-18,121.4,122.17,121.33,121.56,91381,121.4,122.17,121.33,121.56,91381,0.0,1.0
2025-09-19,121.3,121.4,120.69,121.0,35399,121.3,121.4,120.69,121.0,35399,0.0,1.0
2025-09-22,121.42,121.9299,120.78,121.17,23755,121.42,121.9299,120.78,121.17,23755,0.0,1.0
2025-09-23,120.62,121.8,120.5,121.8,32477,120.62,121.8,120.5,121.8,32477,0.0,1.0
2025-09-24,119.37,120.78,119.16,120.62,83488,119.37,120.78,119.16,120.62,83488,0.0,1.0
2025-09-25,118.58,119.11,118.03,118.52,85474,118.58,119.11,118.03,118.52,85474,0.0,1.0
2025-09-26,120.25,120.25,118.16,118.58,65246,120.25,120.25,118.16,118.58,65246,0.0,1.0
2025-09-29,121.99,122.06,121.3601,121.95,64828,121.99,122.06,121.3601,121.95,64828,0.0,1.0
2025-09-30,121.23,121.99,120.885,121.99,60317,121.23,121.99,120.885,121.99,60317,0.0,1.0
2025-10-01,122.11,122.986,122.0,122.7,25007,122.11,122.986,122.0,122.7,25007,0.0,1.0
2025-10-02,121.65,122.2798,121.44,122.26,62907,121.65,122.2798,121.44,122.26,62907,0.0,1.0
2025-10-03,121.07,122.1,120.665,122.1,42253,121.07,122.1,120.665,122.1,42253,0.0,1.0
2025-10-06,120.98,121.53,120.8328,121.48,47093,120.98,121.53,120.8328,121.48,47093,0.0,1.0
2025-10-07,119.61,120.69,119.5,120.69,71013,119.61,120.69,119.5,120.69,71013,0.0,1.0
2025-10-08,120.02,120.05,119.67,119.99,60899,120.02,120.05,119.67,119.99,60899,0.0,1.0
2025-10-09,118.68,119.5,118.15,119.5,181908,118.68,119.5,118.15,119.5,181908,0.0,1.0
2025-10-10,114.76,118.2661,114.435,117.55,93519,114.76,118.2661,114.435,117.55,93519,0.0,1.0
2025-10-13,116.59,116.8541,116.1201,116.46,46276,116.59,116.8541,116.1201,116.46,46276,0.0,1.0
2025-10-14,115.59,116.495,114.005,114.98,117631,115.59,116.495,114.005,114.98,117631,0.0,1.0
2025-10-15,116.64,117.2799,116.1,116.5,35367,116.64,117.2799,116.1,116.5,35367,0.0,1.0
2025-10-16,115.32,116.42,115.0,116.42,296819,115.32,116.42,115.0,116.42,296819,0.0,1.0
2025-10-17,115.37,115.57,114.05,114.05,97641,115.37,115.57,114.05,114.05,97641,0.0,1.0
2025-10-20,116.66,116.66,116.03,116.16,42003,116.66,116.66,116.03,116.16,42003,0.0,1.0
2025-10-21,116.54,117.12,116.5,116.79,24477,116.54,117.12,116.5,116.79,24477,0.0,1.0
2025-10-22,114.71,115.92,114.0,115.68,62927,114.71,115.92,114.0,115.68,62927,0.0,1.0
2025-10-23,115.58,115.77,114.87,115.04,23684,115.58,115.77,114.87,115.04,23684,0.0,1.0
2025-10-24,115.32,115.95,115.3,115.95,16264,115.32,115.95,115.3,115.95,16264,0.0,1.0
2025-10-27,116.15,116.5099,116.01,116.21,41642,116.15,116.5099,116.01,116.21,41642,0.0,1.0
2025-10-28,115.96,116.34,115.84,116.26,37341,115.96,116.34,115.84,116.26,37341,0.0,1.0
2025-10-29,115.44,115.7975,114.82,115.52,34572,115.44,115.7975,114.82,115.52,34572,0.0,1.0
2025-10-30,112.29,113.4644,112.25,113.35,112837,112.29,113.4644,112.25,113.35,112837,0.0,1.0
2025-10-31,113.69,114.25,113.26,114.25,27160,113.69,114.25,113.26,114.25,27160,0.0,1.0
2025-11-03,113.38,114.0799,112.92,113.81,195549,113.38,114.0799,112.92,113.81,195549,0.0,1.0
2025-11-04,112.46,113.415,112.32,112.54,25943,112.46,113.415,112.32,112.54,25943,0.0,1.0
2025-11-05,113.29,113.45,112.49,113.28,17643,113.29,113.45,112.49,113.28,17643,0.0,1.0
2025-11-06,112.27,113.23,112.14,113.23,16564,112.27,113.23,112.14,113.23,16564,0.0,1.0
2025-11-07,111.8,111.92,110.5101,111.15,37034,111.8,111.92,110.5101,111.15,37034,0.0,1.0
2025-11-10,112.68,112.715,112.08,112.19,21092,112.68,112.715,112.08,112.19,21092,0.0,1.0
2025-11-11,113.0256,113.22,112.59,112.59,36110,113.0256,113.22,112.59,112.59,36110,0.0,1.0
2025-11-12,112.79,113.13,112.61,113.13,14167,112.79,113.13,112.61,113.13,14167,0.0,1.0
2025-11-13,110.89,112.33,110.43,112.2,41970,110.89,112.33,110.43,112.2,41970,0.0,1.0
2025-11-14,110.66,111.49,109.91,110.15,28284,110.66,111.49,109.91,110.15,28284,0.0,1.0
2025-11-17,108.935,109.99,108.54,109.48,28713,108.935,109.99,108.54,109.48,28713,0.0,1.0
2025-11-18,108.6,109.06,107.77,107.92,238619,108.6,109.06,107.77,107.92,238619,0.0,1.0
2025-11-19,107.4692,107.93,107.15,107.93,40343,107.4692,107.93,107.15,107.93,40343,0.0,1.0
2025-11-20,105.51,108.14,105.31,107.7,44519,105.51,108.14,105.31,107.7,44519,0.0,1.0
2025-11-21,107.53,108.23,106.76,106.94,94055,107.53,108.23,106.76,106.94,94055,0.0,1.0
2025-11-24,109.385,109.49,108.2,108.2,25444,109.385,109.49,108.2,108.2,25444,0.0,1.0
2025-11-25,109.49,109.63,108.6265,108.94,12463,109.49,109.63,108.6265,108.94,12463,0.0,1.0
2025-11-26,109.87,110.21,109.35,109.35,21168,109.87,110.21,109.35,109.35,21168,0.0,1.0