date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-07-16,24.97,25.06,24.94,25.05,525668,23.5721846271165,23.6571464459567,23.5438640208364,23.6477062438634,556839.773980917,0.0,1.0
2019-07-17,24.8,25.03,24.8,25.03,3819,23.4117011915294,23.6288258396766,23.4117011915294,23.6288258396766,4045.46424137121,0.0,1.0
2019-07-18,24.94,24.94,24.81,24.81,4471,23.5438640208364,23.5438640208364,23.4211413936228,23.4211413936228,4736.12742162103,0.0,1.0
2019-07-19,24.95,25.02,24.91,25.02,6204,23.5533042229298,23.6193856375833,23.5155434145563,23.6193856375833,6571.89320593532,0.0,1.0
2019-07-22,24.91,24.925,24.881,24.91,15475,23.5155434145563,23.5297037176964,23.4881668284856,23.5155434145563,16392.6575373709,0.0,1.0
2019-07-23,25.066,25.066,24.95,24.96,9305,23.6628105672127,23.6628105672127,23.5533042229298,23.5627444250231,9856.78050954679,0.0,1.0
2019-07-24,25.15,25.17,25.12,25.15,7647,23.7421082647969,23.7609886689837,23.7137876585169,23.7421082647969,8100.46217694834,0.0,1.0
2019-07-25,25.09,25.12,25.045,25.12,9650,23.6854670522368,23.7137876585169,23.6429861428167,23.7137876585169,10222.2387874397,0.0,1.0
2019-07-26,25.082,25.09,25.04,25.068,3220,23.6779148905621,23.6854670522368,23.63826604177,23.6646986076314,3410.94392700061,0.0,1.0
2019-07-29,25.12,25.14,25.01,25.14,4513,23.7137876585169,23.7326680627036,23.6099454354899,23.7326680627036,4780.6179945819,0.0,1.0
2019-07-30,25.07,25.07,25.04,25.04,9696,23.6665866480501,23.6665866480501,23.63826604177,23.63826604177,10270.9665578254,0.0,1.0
2019-07-31,24.95,25.21,24.95,25.21,7504,23.5533042229298,23.7987494773571,23.5533042229298,23.7987494773571,7948.98236901009,0.0,1.0
2019-08-01,24.533,25.0,24.533,24.86,6763,23.1596477956367,23.6005052333966,23.1596477956367,23.4683424040895,7164.04154605749,0.0,1.0
2019-08-02,24.2,24.51,24.19,24.51,3739,22.8452890659279,23.137935330822,22.8358488638345,23.137935330822,3960.7202928743,0.0,1.0
2019-08-05,23.49,23.83,23.49,23.791,12927,22.1750347172994,22.4960015884736,22.1750347172994,22.4591848003095,13693.5627777444,0.0,1.0
2019-08-06,23.716,23.753,23.57,23.59,10426,22.3883832846093,22.4233120323547,22.2505563340463,22.269436738233,11044.2550878597,0.0,1.0
2019-08-07,23.566,23.6,23.413,23.6,5361,22.2467802532089,22.2788769403264,22.1023451611806,22.2788769403264,5678.90384864915,0.0,1.0
2019-08-08,24.23,24.23,24.02,24.02,2977,22.873609672208,22.873609672208,22.6753654282474,22.6753654282474,3153.53418344124,0.0,1.0
2019-08-09,24.065,24.2,24.065,24.2,1493,22.7178463376675,22.8452890659279,22.7178463376675,22.8452890659279,1581.53393882357,0.0,1.0
2019-08-12,23.78,24.01,23.78,23.901,2184,22.4488005780068,22.6659252261541,22.4488005780068,22.5630270233365,2313.50979396563,0.0,1.0
2019-08-13,24.294,24.32,24.24,24.3,5024,22.9340269656055,22.9585714910482,22.8830498743013,22.9396910868615,5321.9199656059,0.0,1.0
2019-08-14,23.55,23.8,23.55,23.78,9035,22.2316759298596,22.4676809821935,22.2316759298596,22.4488005780068,9570.7696833697,0.0,1.0
2019-08-15,23.36,23.532,23.36,23.53,8415,22.0523120900858,22.2146835660915,22.0523120900858,22.2127955256729,8914.00408251864,0.0,1.0
2019-08-16,23.8619,23.8619,23.7567,23.7567,2364,22.5261158331514,22.5261158331514,22.4268049071293,22.4268049071293,2504.18367808368,0.0,1.0
2019-08-19,24.19,24.21,24.16,24.19,7971,22.8358488638345,22.8547292680212,22.8075282575544,22.8358488638345,8443.67516836082,0.0,1.0
2019-08-20,24.06,24.21,24.06,24.21,11964,22.7131262366209,22.8547292680212,22.7131262366209,22.8547292680212,12673.4574977128,0.0,1.0
2019-08-21,24.239,24.239,24.23,24.23,2286,22.882105854092,22.882105854092,22.873609672208,22.873609672208,2421.55832829918,0.0,1.0
2019-08-22,24.27,24.36,24.15,24.36,4071,22.9113704805814,22.9963322994216,22.7980880554611,22.9963322994216,4312.40767913648,0.0,1.0
2019-08-23,23.47,24.23,23.47,24.182,3570,22.1561543131127,22.873609672208,22.1561543131127,22.8282967021598,3781.69870167458,0.0,1.0
2019-08-26,23.7,23.82,23.68,23.82,2119,22.3732789612599,22.4865613863803,22.3543985570732,22.4865613863803,2244.65533581189,0.0,1.0
2019-08-27,23.75,23.803,23.7,23.79,9327,22.4204799717267,22.4705130428215,22.3732789612599,22.4582407801002,9880.08509538345,0.0,1.0
2019-08-28,23.85,23.85,23.62,23.69,2784,22.5148819926603,22.5148819926603,22.2977573445131,22.3638387591666,2949.08940769245,0.0,1.0
2019-08-29,24.237,24.237,24.16,24.18,2014,22.8802178136733,22.8802178136733,22.8075282575544,22.8264086617412,2133.4289034097,0.0,1.0
2019-08-30,24.14,24.34,24.14,24.32,1603,22.7886478533677,22.9774518952349,22.7886478533677,22.9585714910482,1698.05686800682,0.0,1.0
2019-09-03,23.99,24.02,23.93,24.01,5339,22.6470448219673,22.6753654282474,22.5904036094072,22.6659252261541,5655.5992628125,0.0,1.0
2019-09-04,24.21,24.25,24.21,24.24,4309,22.8547292680212,22.8924900763947,22.8547292680212,22.8830498743013,4564.52092591479,0.0,1.0
2019-09-05,24.68,24.72,24.56,24.56,15068,23.2984187664091,23.3361795747825,23.1851363412888,23.1851363412888,15961.5226993929,0.0,1.0
2019-09-06,24.73,24.735,24.68,24.69,6641,23.3456197768759,23.3503398779226,23.2984187664091,23.3078589685025,7034.80702459969,0.0,1.0
2019-09-09,24.71,24.84,24.71,24.84,21826,23.3267393726892,23.4494619999028,23.3267393726892,23.4494619999028,23120.2677486693,0.0,1.0
2019-09-10,24.81,24.81,24.62,24.62,10277,23.4211413936228,23.4211413936228,23.2417775538489,23.2417775538489,10886.4194837842,0.0,1.0
2019-09-11,25.12,25.12,24.91,24.91,8379,23.7137876585169,23.7137876585169,23.5155434145563,23.5155434145563,8875.86930569504,0.0,1.0
2019-09-12,25.24,25.27,25.14,25.27,12249,23.8270700836372,23.8553906899173,23.7326680627036,23.8553906899173,12975.357814233,0.0,1.0
2019-09-13,25.126,25.25,25.126,25.25,9484,23.7194517797729,23.8365102857305,23.7194517797729,23.8365102857305,10046.3950943086,0.0,1.0
2019-09-16,25.13,25.16,25.06,25.16,4780,23.7232278606102,23.7515484668903,23.6571464459567,23.7515484668903,5063.45092269034,0.0,1.0
2019-09-17,25.02,25.06,25.01,25.06,7037,23.6949072543302,23.7327888007,23.6854368677377,23.7327888007,7430.53087780389,0.08,1.0
2019-09-18,25.06,25.06,24.85,25.04,3241,23.7327888007,23.7327888007,23.5339106822584,23.7138480275151,3422.24677774086,0.0,1.0
2019-09-19,25.13,25.16,25.1,25.11,8525,23.7990815068472,23.8274926666246,23.7706703470698,23.7801407336623,9001.74445548931,0.0,1.0
2019-09-20,24.99,25.15,24.99,25.15,7512,23.6664960945528,23.8180222800321,23.6664960945528,23.8180222800321,7932.09435186342,0.0,1.0
2019-09-23,25.01,25.01,25.01,25.01,656,23.6854368677377,23.6854368677377,23.6854368677377,23.6854368677377,692.685555753782,0.0,1.0
2019-09-24,24.721,25.012,24.7,25.01,9907,23.4117426952157,23.6873309450562,23.3918548833715,23.6854368677377,10461.0301842267,0.0,1.0
2019-09-25,24.866,24.88,24.669,24.679,2813,23.5490633008063,23.5623218420357,23.3624966849349,23.3719670715273,2970.31168953565,0.0,1.0
2019-09-26,24.83,24.83,24.77,24.792,7104,23.5149699090734,23.5149699090734,23.4581475895187,23.4789824400221,7501.2777257239,0.0,1.0
2019-09-27,24.66,24.86,24.64,24.79,20245,23.3539733370017,23.5433810688508,23.3350325638167,23.4770883627036,21377.1632259684,0.0,1.0
2019-09-30,24.91,24.92,24.82,24.83,6513,23.5907330018131,23.6002033884056,23.505499522481,23.5149699090734,6877.22717168351,0.0,1.0
2019-10-01,24.6,25.022,24.6,25.0,4912,23.2971510174469,23.6968013316486,23.2971510174469,23.6759664811452,5186.6942833271,0.0,1.0
2019-10-02,24.12,24.3,24.12,24.3,6522,22.8425724610089,23.0130394196732,22.8425724610089,23.0130394196732,6886.73047961306,0.0,1.0
2019-10-03,24.24,24.278,24.24,24.25,21194,22.9562171001184,22.9922045691698,22.9562171001184,22.9656874867109,22379.2342509842,0.0,1.0
2019-10-04,24.59,24.59,24.39,24.39,2848,23.2876806308545,23.2876806308545,23.0982728990053,23.0982728990053,3007.26899815056,0.0,1.0
2019-10-07,24.61,24.7,24.61,24.67,3927,23.3066214040394,23.3918548833715,23.3066214040394,23.3634437235941,4146.61002659314,0.0,1.0
2019-10-08,24.2,24.3,24.2,24.245,5286,22.9183355537486,23.0130394196732,22.9183355537486,22.9609522934146,5581.60952395501,0.0,1.0
2019-10-09,24.35,24.4,24.28,24.28,13917,23.0603913526355,23.1077432855977,22.9940986464883,22.9940986464883,14695.2818283923,0.0,1.0
2019-10-10,24.5,24.56,24.37,24.37,4075,23.2024471515223,23.2592694710771,23.0793321258204,23.0793321258204,4302.88664587906,0.0,1.0
2019-10-11,24.907,25.04,24.89,24.89,14786,23.5878918858354,23.7138480275151,23.5717922286282,23.5717922286282,15612.8790051454,0.0,1.0
2019-10-14,24.87,24.9,24.852,24.895,3796,23.5528514554433,23.5812626152207,23.5358047595769,23.5765274219244,4008.28410006304,0.0,1.0
2019-10-15,25.03,25.12,24.97,24.97,9719,23.7043776409226,23.7896111202547,23.6475553213679,23.6475553213679,10262.5166408095,0.0,1.0
2019-10-16,24.92,25.03,24.91,24.94,9700,23.6002033884056,23.7043776409226,23.5907330018131,23.6191441615905,10242.4541018471,0.0,1.0
2019-10-17,24.94,25.046,24.92,25.04,5072,23.6191441615905,23.7195302594705,23.6002033884056,23.7138480275151,5355.64197985241,0.0,1.0
2019-10-18,24.88,24.912,24.85,24.912,2341,23.5623218420357,23.5926270791316,23.5339106822584,23.5926270791316,2471.91598478598,0.0,1.0
2019-10-21,25.02,25.04,24.89,24.89,7205,23.6949072543302,23.7138480275151,23.5717922286282,23.5717922286282,7607.92595915547,0.0,1.0
2019-10-22,25.01,25.16,25.01,25.06,7780,23.6854368677377,23.8274926666246,23.6854368677377,23.7327888007,8215.08174354333,0.0,1.0
2019-10-23,25.06,25.103,24.97,24.98,10811,23.7327888007,23.7735114630476,23.6475553213679,23.6570257079603,11415.5846695947,0.0,1.0
2019-10-24,25.12,25.17,25.1,25.105,4375,23.7896111202547,23.836963053217,23.7706703470698,23.775405540366,4619.66357686402,0.0,1.0
2019-10-25,25.36,25.37,25.195,25.195,2414,24.0169003984737,24.0263707850662,23.8606390196982,23.8606390196982,2548.99837132566,0.0,1.0
2019-10-28,25.49,25.549,25.48,25.51,3424,24.1400154241757,24.1958907050712,24.1305450375832,24.1589561973606,3615.48070564169,0.0,1.0
2019-10-29,25.47,25.57,25.47,25.49,9408,24.1210746509908,24.2157785169153,24.1210746509908,24.1400154241757,9934.12455568837,0.0,1.0
2019-10-30,25.49,25.6,25.35,25.6,7254,24.1400154241757,24.2441896766927,24.0074300118813,24.2441896766927,7659.66619121636,0.0,1.0
2019-10-31,25.35,25.412,25.35,25.412,3148,24.0074300118813,24.0661464087545,24.0074300118813,24.0661464087545,3324.04592913552,0.0,1.0
2019-11-01,25.695,25.695,25.682,25.69,1314,24.3341583493211,24.3341583493211,24.3218468467509,24.3294231560248,1387.48295771413,0.0,1.0
2019-11-04,25.891,25.92,25.85,25.85,18391,24.5197779265333,24.5472420476514,24.4809493415042,24.4809493415042,19419.4817924814,0.0,1.0
2019-11-05,25.94,25.94,25.897,25.897,13408,24.5661828208363,24.5661828208363,24.5254601584887,24.5254601584887,14157.8169688212,0.0,1.0
2019-11-06,25.81,25.89,25.8,25.877,13715,24.4430677951343,24.518830887874,24.4335974085419,24.5065193853038,14481.9853615292,0.0,1.0
2019-11-07,25.942,26.05,25.942,26.01,11727,24.5680768981548,24.6703570733533,24.5680768981548,24.6324755269835,12382.8102322021,0.0,1.0
2019-11-08,25.95,26.0,25.914,26.0,9817,24.5756532074288,24.623005140391,24.5415598156959,24.623005140391,10365.9971049312,0.0,1.0
2019-11-11,26.02,26.02,25.88,25.88,5024,24.641945913576,24.641945913576,24.5093605012815,24.5093605012815,5304.95767089481,0.0,1.0
2019-11-12,26.016,26.14,26.016,26.12,760,24.638157758939,24.7555905526855,24.638157758939,24.7366497795005,802.501558495234,0.0,1.0
2019-11-13,26.073,26.075,25.973,26.02,8845,24.692138962516,24.6940330398345,24.5974350965914,24.641945913576,9339.63984853994,0.0,1.0
2019-11-14,26.06,26.08,25.98,26.05,3827,24.6798274599458,24.6987682331307,24.6040643672061,24.6703570733533,4041.01771626482,0.0,1.0
2019-11-15,26.31,26.31,26.17,26.23,7961,24.9165871247572,24.9165871247572,24.7840017124628,24.8408240320176,8406.2038252376,0.0,1.0
2019-11-18,26.27,26.27,26.21,26.21,8121,24.8787055783874,24.8787055783874,24.8218832588327,24.8218832588327,8575.1515217629,0.0,1.0
2019-11-19,26.249,26.29,26.21,26.28,8481,24.8588177665433,24.8976463515723,24.8218832588327,24.8881759649799,8955.28383894484,0.0,1.0
2019-11-20,26.171,26.263,26.11,26.26,8013,24.7849487511221,24.8720763077727,24.7271793929081,24.869235191795,8461.11182660831,0.0,1.0
2019-11-21,26.181,26.21,26.12,26.13,4783,24.7944191377145,24.8218832588327,24.7366497795005,24.746120166093,5050.48020300357,0.0,1.0
2019-11-22,26.229,26.255,26.229,26.24,10405,24.8398769933583,24.8644999984987,24.8398769933583,24.85029441861,10986.8798896618,0.0,1.0
2019-11-25,26.465,26.465,26.26,26.26,4671,25.0633781169403,25.0633781169403,24.869235191795,24.869235191795,4932.21681543586,0.0,1.0
2019-11-26,26.46,26.49,26.44,26.46,15988,25.0586429236441,25.0870540834215,25.0397021504592,25.0586429236441,16882.0985752919,0.0,1.0
2019-11-27,26.595,26.595,26.49,26.56,4841,25.1864931426423,25.1864931426423,25.0870540834215,25.1533467895687,5111.72374299399,0.0,1.0
2019-11-29,26.51,26.56,26.5,26.56,6263,25.1059948566064,25.1533467895687,25.096524470014,25.1533467895687,6613.24639586271,0.0,1.0
2019-12-02,26.35,26.58,26.28,26.58,5157,24.9544686711271,25.1722875627536,24.8881759649799,25.1722875627536,5445.39544363148,0.0,1.0
2019-12-03,26.08,26.08,25.92,26.07,9638,24.6987682331307,24.6987682331307,24.5472420476514,24.6892978465383,10176.9868694435,0.0,1.0
2019-12-04,26.27,26.31,26.221,26.221,14088,24.8787055783874,24.9165871247572,24.8323006840844,24.8323006840844,14875.8446790538,0.0,1.0
2019-12-05,26.33,26.33,26.25,26.33,9012,24.9355278979422,24.9355278979422,24.8597648052025,24.9355278979422,9515.97900678822,0.0,1.0
2019-12-06,26.618,26.618,26.55,26.55,4324,25.208275031805,25.208275031805,25.1438764029762,25.1438764029762,4565.81149859657,0.0,1.0
2019-12-09,26.503,26.63,26.503,26.63,11275,25.0993655859917,25.2196394957159,25.0993655859917,25.2196394957159,11905.5329895181,0.0,1.0
2019-12-10,26.499,26.589,26.497,26.581,5064,25.0955774313547,25.1808109106868,25.0936833540362,25.1732346014129,5347.19459502615,0.0,1.0
2019-12-11,26.629,26.645,26.587,26.59,9173,25.2186924570567,25.2338450756046,25.1789168333683,25.1817579493461,9685.98262641682,0.0,1.0
2019-12-12,26.91,26.92,26.59,26.59,5269,25.4848103203047,25.4942807068972,25.1817579493461,25.1817579493461,5563.65883119921,0.0,1.0
2019-12-13,26.93,26.985,26.87,26.893,7719,25.5037510934896,25.5558382197482,25.4469287739349,25.4687106630976,8150.67043424307,0.0,1.0
2019-12-16,27.21,27.23,27.0,27.0,12292,25.7689219180785,25.7878626912634,25.5700437996369,25.5700437996369,12979.4067855571,0.0,1.0
2019-12-17,27.16,27.207,27.155,27.19,9934,25.7215699851162,25.7660808021007,25.71683479182,25.7499811448936,10489.5401080153,0.0,1.0
2019-12-18,27.15,27.21,27.12,27.21,8119,25.7120995985237,25.7689219180785,25.6836884387464,25.7689219180785,8573.03967555634,0.0,1.0
2019-12-19,27.205,27.22,27.15,27.22,9066,25.7641867247822,25.7783923046709,25.7120995985237,25.7783923046709,9572.99885436555,0.0,1.0
2019-12-20,27.37,27.4,27.355,27.39,6505,25.9204481035578,25.9488592633352,25.9062425236691,25.9393888767427,6868.77978685724,0.0,1.0
2019-12-23,27.51,27.52,27.4,27.49,15154,26.0530335158522,26.0625039024447,25.9488592633352,26.0340927426673,16001.4587071537,0.0,1.0
2019-12-24,27.509,27.58,27.48,27.58,6136,26.052086477193,26.1193262219994,26.0246223560748,26.1193262219994,6479.14416174573,0.0,1.0
2019-12-26,27.607,27.62,27.56,27.62,4015,26.1448962657991,26.1572077683693,26.1003854488145,26.1572077683693,4239.53125968206,0.0,1.0
2019-12-27,27.61,27.76,27.61,27.76,19166,26.1477373817768,26.2897931806637,26.1477373817768,26.2897931806637,20237.8221975259,0.0,1.0
2019-12-30,27.38,27.55,27.34,27.55,19877,26.0428411543379,26.2045388532509,26.0047946369466,26.2045388532509,20897.5762964844,0.11923765,1.0
2019-12-31,27.5,27.5,27.37,27.44,8906,26.1569807065117,26.1569807065117,26.0333295249901,26.0999109304248,9363.27486524579,0.0,1.0
2020-01-02,27.747,27.755,27.6,27.71,22976,26.391917951403,26.3995272548812,26.25209699999,26.356724922816,24155.6931623497,0.0,1.0
2020-01-03,27.54,27.63,27.54,27.61,38059,26.195027223903,26.2806318880334,26.195027223903,26.2616086293378,40013.1235230619,0.0,1.0
2020-01-06,27.57,27.59,27.4,27.43,13882,26.2235621119465,26.2425853706421,26.0618644130335,26.090399301077,14594.765515309,0.0,1.0
2020-01-07,27.58,27.65,27.502,27.65,8015,26.2330737412943,26.2996551467291,26.1588830323813,26.2996551467291,8426.52684088759,0.0,1.0
2020-01-08,27.655,27.77,27.55,27.65,10593,26.304410961403,26.413794698903,26.2045388532509,26.2996551467291,11136.8931784806,0.0,1.0
2020-01-09,27.869,27.869,27.77,27.86,9342,26.5079598294464,26.5079598294464,26.413794698903,26.4993993630334,9821.66110387671,0.0,1.0
2020-01-10,27.818,28.0,27.78,28.0,21062,26.4594505197725,26.6325621739029,26.4233063282508,26.6325621739029,22143.4196285433,0.0,1.0
2020-01-13,28.047,28.055,27.882,27.9,24314,26.6772668318376,26.6848761353159,26.5203249475986,26.5374458804246,25562.3922157631,0.0,1.0
2020-01-14,28.04,28.13,27.991,28.12,16896,26.6706086912942,26.7562133554246,26.6240017074898,26.7467017260767,17763.5180915329,0.0,1.0
2020-01-15,28.028,28.15,28.028,28.08,5943,26.6591947360768,26.7752366141202,26.6591947360768,26.7086552086854,6248.1408628066,0.0,1.0
2020-01-16,28.25,28.3,28.16,28.3,15249,26.8703529075984,26.9179110543375,26.784748243468,26.9179110543375,16031.9535616588,0.0,1.0
2020-01-17,28.29,28.31,28.27,28.27,10715,26.9083994249897,26.9274226836854,26.8893761662941,26.8893761662941,11265.1572177306,0.0,1.0
2020-01-21,28.215,28.31,28.21,28.25,21660,26.8370622048811,26.9274226836854,26.8323063902071,26.8703529075984,22772.1236897848,0.0,1.0
2020-01-22,28.266,28.36,28.265,28.32,14347,26.8855715145549,26.9749808304245,26.8846203516202,26.9369343130332,15083.6407468764,0.0,1.0
2020-01-23,28.259,28.259,28.09,28.21,25235,26.8789133740115,26.8789133740115,26.7181668380333,26.8323063902071,26530.6805776417,0.0,1.0
2020-01-24,28.055,28.42,28.03,28.42,12708,26.6848761353159,27.0320506065114,26.6610970619463,27.0320506065114,13360.4869736743,0.0,1.0
2020-01-27,27.59,27.72,27.57,27.72,19099,26.2425853706421,26.3662365521638,26.2235621119465,26.3662365521638,20079.6302101201,0.0,1.0
2020-01-28,27.86,27.87,27.65,27.65,16591,26.4993993630334,26.5089109923812,26.2996551467291,26.2996551467291,17442.8579934081,0.0,1.0
2020-01-29,27.831,27.98,27.831,27.95,13311,26.4718156379247,26.6135389152072,26.4718156379247,26.5850040271638,13994.4477578359,0.0,1.0
2020-01-30,27.8838,27.8838,27.61,27.71,5796,26.5220370408812,26.5220370408812,26.2616086293378,26.356724922816,6093.59320895626,0.0,1.0
2020-01-31,27.24,27.72,27.191,27.72,8304,25.9096783434684,26.3662365521638,25.863071359664,26.3662365521638,8730.36542566817,0.0,1.0
2020-02-03,27.459,27.55,27.397,27.45,7886,26.1179830261857,26.2045388532509,26.0590109242292,26.1094225597726,8290.90338954952,0.0,1.0
2020-02-04,27.92,28.02,27.89,27.9,16499,26.5564691391203,26.6515854325985,26.5279342510768,26.5374458804246,17346.1342916786,0.0,1.0
2020-02-05,28.22,28.23,28.08,28.23,15678,26.841818019555,26.8513296489028,26.7086552086854,26.8513296489028,16482.9803882015,0.0,1.0
2020-02-06,28.33,28.51,28.25,28.31,8522,26.946445942381,27.1176552706418,26.8703529075984,26.9274226836854,8959.55854498366,0.0,1.0
2020-02-07,28.075,28.31,28.075,28.31,4624,26.7038993940115,26.9274226836854,26.7038993940115,26.9274226836854,4861.41735648961,0.0,1.0
2020-02-10,28.183,28.19,28.004,28.09,8173,26.806624990968,26.8132831315115,26.636366825642,26.7181668380333,8592.63928516211,0.0,1.0
2020-02-11,28.29,28.398,28.267,28.36,11633,26.9083994249897,27.0111250219462,26.8865226774897,26.9749808304245,12230.2915458572,0.0,1.0
2020-02-12,28.53,28.54,28.45,28.53,8588,27.1366785293375,27.1461901586853,27.0605854945549,27.1366785293375,9028.9472875287,0.0,1.0
2020-02-13,28.456,28.53,28.386,28.45,10608,27.0662924721636,27.1366785293375,26.9997110667288,27.0605854945549,11152.6633472409,0.0,1.0
2020-02-14,28.466,28.48,28.38,28.46,3812,27.0758041015114,27.0891203825983,26.9940040891201,27.0700971239027,4007.72555426868,0.0,1.0
2020-02-18,28.285,28.41,28.167,28.41,13183,26.9036436103158,27.0225389771636,26.7914063840115,27.0225389771636,13859.8756510819,0.0,1.0
2020-02-19,28.543,28.564,28.47,28.5,26665,27.1490436474896,27.1690180691201,27.0796087532505,27.108143641294,28034.1033327845,0.0,1.0
2020-02-20,28.435,28.59,28.28,28.59,12718,27.0463180505331,27.1937483054244,26.8988877956419,27.1937483054244,13371.0004195145,0.0,1.0
2020-02-21,28.115,28.269,28.115,28.269,2839,26.7419459114028,26.8884250033593,26.7419459114028,26.8884250033593,2984.7672740212,0.0,1.0
2020-02-24,27.14,27.68,27.09,27.68,27610,25.8145620499901,26.3281900347726,25.767003903251,26.3281900347726,29027.6239646796,0.0,1.0
2020-02-25,26.301,27.33,26.26,27.33,50532,25.0165363477078,25.9952830075988,24.9775386673818,25.9952830075988,53126.5445194925,0.0,1.0
2020-02-26,26.179,26.705,26.179,26.48,24023,24.9004944696644,25.4008061733599,24.9004944696644,25.1867945130339,25256.4509418144,0.0,1.0
2020-02-27,25.0,26.0,25.0,26.0,29954,23.7790733695561,24.7302363043384,23.7790733695561,24.7302363043384,31491.9756696129,0.0,1.0
2020-02-28,24.64,24.65,23.98,24.29,38301,23.4366547130345,23.4461663423823,22.8088871760782,23.1037476858607,40267.5489123937,0.0,1.0
2020-03-02,25.95,25.95,24.83,24.99,24006,24.6826781575993,24.6826781575993,23.6173756706431,23.7695617402083,25238.5780838861,0.0,1.0
2020-03-03,25.299,26.17,25.041,26.0,21770,24.063471087056,24.8919340032514,23.8180710498822,24.7302363043384,22887.7715940266,0.0,1.0
2020-03-04,25.78,25.87,25.65,25.87,13262,24.5209804586863,24.6065851228167,24.3973292771646,24.6065851228167,13942.9318732191,0.0,1.0
2020-03-05,25.51,25.95,25.45,25.88,11650,24.2641664662951,24.6826781575993,24.2070966902081,24.6160967521645,12248.1644037854,0.0,1.0
2020-03-06,25.127,25.18,24.6,24.92,17970,23.8998710622735,23.9502826978169,23.3986081956432,23.7029803347736,18892.662174766,0.0,1.0
2020-03-09,23.11,23.86,22.8,23.21,14743,21.9813754228177,22.6947476239044,21.6865149130352,22.0764917162959,15499.9732021467,0.0,1.0
2020-03-10,24.104,24.15,23.0,23.91,56192,22.9268313799912,22.9705848749912,21.8767474999916,22.7423057706435,59077.1548650226,0.0,1.0
2020-03-11,23.05,23.55,22.99,23.55,14916,21.9243056467308,22.3998871141219,21.8672358706438,22.3998871141219,15681.8558151814,0.0,1.0
2020-03-12,20.9,22.0,20.89,21.74,23525,19.8793053369489,20.9255845652094,19.8697937076011,20.678282202166,24732.8813389745,0.0,1.0
2020-03-13,22.472,22.62,20.9,22.05,50522,21.3745334704266,21.5153055847744,19.8793053369489,20.9731427119485,53116.0310736523,0.0,1.0
2020-03-16,20.153,21.556,20.153,21.26,33797,19.1687866246666,20.5032682221661,19.1687866246666,20.2217239934705,35532.292905986,0.0,1.0
2020-03-17,21.068,21.46,20.072,20.61,29574,20.0391007099923,20.411956580427,19.0917424269492,19.6034680858621,31092.4647276868,0.0,1.0
2020-03-18,20.045,20.56,19.4,20.1,21264,19.0660610277101,19.555909939123,18.4525609347756,19.1183749891231,22355.7912345145,0.0,1.0
2020-03-19,20.208,20.52,19.664,20.06,24531,19.2211005860796,19.5178634217317,18.7036679495581,19.0803284717318,25790.5339904945,0.0,1.0
2020-03-20,19.445,20.55,19.424,20.55,38514,18.4953632668408,19.5463983097751,18.4753888452103,19.5463983097751,40491.485308789,0.0,1.0
2020-03-23,18.96,19.37,18.6,19.37,31367,18.0340492434714,18.4240260467321,17.6916305869498,18.4240260467321,32977.5255668273,0.0,1.0
2020-03-24,20.55,20.55,19.97,19.97,19793,19.5463983097751,19.5463983097751,18.9947238076014,18.9947238076014,20809.2633514271,0.0,1.0
2020-03-25,20.774,21.485,20.63,20.65,21698,19.7594588071664,20.4357356537965,19.6224913445577,19.6415146032534,22812.0747839774,0.0,1.0
2020-03-26,21.62,21.78,21.34,21.34,30436,20.5641426499921,20.7163287195573,20.2978170282531,20.2978170282531,31998.7237591086,0.0,1.0
2020-03-27,21.19,21.53,21.05,21.43,13156,20.250258881514,20.5751804492212,20.1164676477522,20.4796152822485,13766.5222766356,0.1,1.0
2020-03-30,21.838,21.93,21.27,21.47,17441,20.8695211634971,20.9574411171119,20.3267110150922,20.5178413490375,18250.3735958347,0.0,1.0
2020-03-31,21.61,22.039,21.53,22.0,28192,20.6516325827993,21.0616071491122,20.5751804492212,21.0243367339928,29500.2885392909,0.0,1.0
2020-04-01,20.706,21.13,20.6,20.956,10083,19.7877234733662,20.1929197813304,19.6864243963751,20.0266363907979,10550.9154845938,0.0,1.0
2020-04-02,21.18,21.19,20.52,20.52,4437,20.2407023648167,20.250258881514,19.6099722627969,19.6099722627969,4642.90508828156,0.0,1.0
2020-04-03,20.958,21.255,20.73,21.25,14300,20.0285476941374,20.3123762400463,19.8106591134396,20.3075979816976,14963.611170256,0.0,1.0
2020-04-06,22.392,22.392,21.83,21.83,11752,21.3989521885258,21.3989521885258,20.8618759501392,20.8618759501392,12297.3677253741,0.0,1.0
2020-04-07,22.36,23.17,22.36,23.17,15165,21.3683713350945,22.1424491875734,21.3683713350945,22.1424491875734,15868.7526851002,0.0,1.0
2020-04-08,22.8,22.825,22.423,22.72,8733,21.7888580697744,21.8127493615176,21.4285773902873,21.7124059361962,9138.26687761162,0.0,1.0
2020-04-09,23.26,23.569,23.25,23.41,8377,22.2284578378488,22.5237542037944,22.2189013211515,22.3718055883078,8765.74620791853,0.0,1.0
2020-04-13,23.07,23.3,22.8,23.3,16504,22.0468840206007,22.2666839046379,21.7888580697744,22.2666839046379,17269.8908219514,0.0,1.0
2020-04-14,23.98,23.98,23.621,23.621,14730,22.9165270400522,22.9165270400522,22.5734480906202,22.5734480906202,15413.5659117393,0.0,1.0
2020-04-15,23.487,23.6,23.333,23.6,8588,22.4453907668768,22.5533794055559,22.2982204097388,22.5533794055559,8986.53795315798,0.0,1.0
2020-04-16,23.62,23.79,23.35,23.79,14194,22.5724924389505,22.7349532228041,22.3144664881242,22.7349532228041,14852.6920944486,0.0,1.0
2020-04-17,24.175,24.175,23.85,23.85,16481,23.1028791156489,23.1028791156489,22.7922923229877,22.7922923229877,17245.823475314,0.0,1.0
2020-04-20,23.85,24.062,23.83,23.91,11587,22.7922923229877,22.9948904769698,22.7731792895931,22.8496314231713,12124.7106734096,0.0,1.0
2020-04-21,23.07,23.38,23.0,23.29,14058,22.0468840206007,22.343136038216,21.9799884037198,22.2571273879406,14710.3808273748,0.0,1.0
2020-04-22,23.61,23.61,23.38,23.38,4196,22.5629359222532,22.5629359222532,22.343136038216,22.343136038216,4390.72115177584,0.0,1.0
2020-04-23,23.68,24.02,23.68,23.82,10515,22.6298315391341,22.9547531068413,22.6298315391341,22.7636227728959,11002.9630388281,0.0,1.0
2020-04-24,24.01,24.01,23.683,23.683,5815,22.945196590144,22.945196590144,22.6326984941433,22.6326984941433,6084.85307377895,0.0,1.0
2020-04-27,24.349,24.349,24.014,24.23,11900,23.2691625061814,23.2691625061814,22.9490191968229,23.1554399574839,12452.2358689544,0.0,1.0
2020-04-28,24.3,24.63,24.255,24.63,27267,23.2223355743648,23.5377006253747,23.1793312492271,23.5377006253747,28532.3626419141,0.0,1.0
2020-04-29,24.884,25.0,24.655,24.75,16144,23.7804361494853,23.8912917431737,23.5615919171179,23.6523788257419,16893.1845267562,0.0,1.0
2020-04-30,24.624,24.92,24.57,24.92,18565,23.5319667153563,23.8148396095955,23.4803615251911,23.8148396095955,19426.5343619444,0.0,1.0
2020-05-01,23.876,24.139,23.85,24.139,17775,22.8171392664006,23.0684756555388,22.7922923229877,23.0684756555388,18599.8733252658,0.0,1.0
2020-05-04,24.07,24.08,23.73,23.8,14280,23.0025356903276,23.0120922070249,22.6776141226205,22.7445097395013,14942.6830427452,0.0,1.0
2020-05-05,24.55,24.62,24.43,24.53,18272,23.4612484917965,23.5281441086774,23.3465702914293,23.442135458402,19119.9372939104,0.0,1.0
2020-05-06,24.32,24.595,24.32,24.57,4433,23.2414486077593,23.5042528169343,23.2414486077593,23.4803615251911,4638.71946277939,0.0,1.0
2020-05-07,24.539,24.68,24.539,24.63,2178,23.4507363234295,23.585483208861,23.4507363234295,23.5377006253747,2279.07308593131,0.0,1.0
2020-05-08,25.08,25.08,24.76,24.76,15893,23.9677438767518,23.9677438767518,23.6619353424392,23.6619353424392,16630.5365264951,0.0,1.0
2020-05-11,25.18,25.21,24.95,24.99,5007,24.0633090437245,24.0919785938163,23.8435091596873,23.8817352264764,5239.35672234071,0.0,1.0
2020-05-12,24.71,25.205,24.71,25.205,6278,23.6141527589529,24.0872003354677,23.6141527589529,24.0872003354677,6569.33922565506,0.0,1.0
2020-05-13,24.178,24.58,24.06,24.58,11519,23.1057460706581,23.4899180418884,22.9929791736303,23.4899180418884,12053.5550398727,0.0,1.0
2020-05-14,23.99,24.09,23.72,24.01,10204,22.9260835567495,23.0216487237222,22.6680576059232,22.945196590144,10677.5306560344,0.0,1.0
2020-05-15,24.445,24.445,24.05,24.05,7602,23.3609050664752,23.3609050664752,22.9834226569331,22.9834226569331,7954.78126687319,0.0,1.0
2020-05-18,25.33,25.33,25.0,25.0,16180,24.2066567941836,24.2066567941836,23.8912917431737,23.8912917431737,16930.8551562757,0.0,1.0
2020-05-19,25.047,25.36,25.047,25.36,5838,23.9362073716508,24.2353263442754,23.9362073716508,24.2353263442754,6108.92042041644,0.0,1.0
2020-05-20,25.44,25.55,25.42,25.42,5079,24.3117784778535,24.4169001615235,24.292665444459,24.292665444459,5314.69798137977,0.0,1.0
2020-05-21,25.25,25.51,25.25,25.51,3368,24.1302046606054,24.3786740947344,24.1302046606054,24.3786740947344,3524.29667282674,0.0,1.0
2020-05-22,25.261,25.261,25.114,25.114,2925,24.1407168289724,24.1407168289724,24.0002360335225,24.0002360335225,3060.73864846147,0.0,1.0
2020-05-26,25.5,25.89,25.5,25.89,9553,24.3691175780371,24.7418217292307,24.3691175780371,24.7418217292307,9996.32010555639,0.0,1.0
2020-05-27,25.813,25.82,25.35,25.77,15753,24.6682365506617,24.6749261123498,24.2257698275781,24.6271435288634,16484.0396339191,0.0,1.0
2020-05-28,25.86,26.15,25.851,25.88,10642,24.7131521791388,24.9902911633597,24.7045513141113,24.7322652125334,11135.8566485221,0.0,1.0
2020-05-29,26.03,26.03,25.688,25.86,6539,24.8756129629924,24.8756129629924,24.5487800919458,24.7131521791388,6842.45128967164,0.0,1.0
2020-06-01,26.04,26.1,25.89,25.99,46192,24.8851694796897,24.9425085798733,24.7418217292307,24.8373868962033,48335.6032990537,0.0,1.0
2020-06-02,26.3,26.3,26.09,26.18,98400,25.1336389138187,25.1336389138187,24.932952063176,25.0189607134515,102966.38735337,0.0,1.0
2020-06-03,26.639,26.65,26.42,26.42,40558,25.4576048298561,25.4681169982231,25.2483171141859,25.2483171141859,42440.149779248,0.0,1.0
2020-06-04,26.486,26.68,26.36,26.56,17948,25.3113901243879,25.4967865483149,25.1909780140023,25.3821083479477,18780.9016282347,0.0,1.0
2020-06-05,27.217,27.33,26.91,26.91,12145,26.0099714949583,26.1179601336375,25.7165864323521,25.7165864323521,12708.6054309622,0.0,1.0
2020-06-08,27.51,27.53,27.2,27.41,20206,26.2899774341883,26.3090904675828,25.993725416573,26.1944122672156,21143.6872242094,0.0,1.0
2020-06-09,27.353,27.47,27.26,27.3,15884,26.1399401220412,26.2517513673992,26.0510645167566,26.0892905835457,16621.1188691152,0.0,1.0
2020-06-10,27.46,27.51,27.31,27.38,7491,26.242194850702,26.2899774341883,26.0988471002429,26.1657427171238,7838.63015918797,0.0,1.0
2020-06-11,25.765,26.7,25.765,26.63,66106,24.6223652705148,25.5158995817095,24.6223652705148,25.4490039648286,69173.7398616047,0.0,1.0
2020-06-12,26.0,26.42,25.6,26.27,15340,24.8469434129006,25.2483171141859,24.4646827450098,25.1049693637269,16051.8738008202,0.0,1.0
2020-06-15,26.186,26.31,25.54,25.6,9693,25.0246946234698,25.143195430516,24.4073436448262,24.4646827450098,10142.8169981323,0.0,1.0
2020-06-16,26.665,26.99,26.6,26.99,14133,25.482451773269,25.7930385659303,25.4203344147368,25.7930385659303,14788.8613055405,0.0,1.0
2020-06-17,26.631,26.85,26.631,26.85,16616,25.4499596164983,25.6592473321685,25.4499596164983,25.6592473321685,17387.0883360122,0.0,1.0
2020-06-18,26.619,26.7,26.36,26.36,3305,25.4384917964616,25.5158995817095,25.1909780140023,25.1909780140023,3458.37307116757,0.0,1.0
2020-06-19,26.584,27.04,26.53,27.04,6433,25.4050439880212,25.8408211494166,25.3534387978559,25.8408211494166,6731.53221386413,0.0,1.0
2020-06-22,26.72,26.74,26.43,26.43,14756,25.535012615104,25.5541256484986,25.2578736308832,25.2578736308832,15440.7724775034,0.0,1.0
2020-06-23,26.898,27.07,26.898,27.07,5471,25.7051186123154,25.8694906995085,25.7051186123154,25.8694906995085,5724.88928059238,0.0,1.0
2020-06-24,26.184,26.76,26.048,26.71,15993,25.0227833201304,25.5732386818931,24.8928146930475,25.5254560984068,16735.1771640493,0.0,1.0
2020-06-25,26.404,26.41,25.938,26.24,7431,25.2330266874703,25.2387605974887,24.7876930093775,25.0762998136351,7775.84577665544,0.0,1.0
2020-06-26,25.948,26.29,25.9,26.29,8392,24.8029834360932,25.1298918812583,24.7571015490525,25.1298918812583,8779.41222518913,0.006,1.0
2020-06-29,26.2821,26.31,25.89,26.2,18743,25.1223404873495,25.1490093341919,24.7475428225856,25.0438633430569,19608.2606454623,0.0,1.0
2020-06-30,26.769,26.769,26.22,26.22,16454,25.5877548790187,25.5877548790187,25.0629807959906,25.0629807959906,17213.5901755556,0.0,1.0
2020-07-01,26.78,26.922,26.73,26.73,9046,25.5982694781322,25.734003393961,25.5504758457982,25.5504758457982,9463.60378801966,0.0,1.0
2020-07-02,26.935,27.22,26.935,27.18,11283,25.7464297383679,26.0188534426721,25.7464297383679,25.9806185368049,11803.8737055301,0.0,1.0
2020-07-06,27.334,27.43,27.3,27.4,13651,26.1278229243938,26.2195866984753,26.0953232544067,26.1909105190748,14281.1911685006,0.0,1.0
2020-07-07,27.15,27.457,27.15,27.23,8431,25.9519423574044,26.2453952599357,25.9519423574044,26.0284121691389,8820.21263948637,0.0,1.0
2020-07-08,27.155,27.4,27.155,27.3,11092,25.9567217206378,26.1909105190748,25.9567217206378,26.0953232544067,11604.0562919206,0.0,1.0
2020-07-09,27.18,27.39,26.97,27.3,5136,25.9806185368049,26.181351792608,25.7798852810017,26.0953232544067,5373.10071360478,0.0,1.0
2020-07-10,27.407,27.407,27.13,27.23,6917,26.1976016276016,26.1976016276016,25.9328249044708,26.0284121691389,7236.31963317841,0.0,1.0
2020-07-13,27.221,27.89,27.18,27.75,12323,26.0198093153188,26.6592881159488,25.9806185368049,26.5254659454134,12891.8847534564,0.0,1.0
2020-07-14,27.66,27.665,27.04,27.17,16340,26.439437407212,26.4442167704454,25.8467963662694,25.971059810338,17094.3274260713,0.0,1.0
2020-07-15,27.997,28.05,27.91,27.95,6614,26.7615664891437,26.8122277394178,26.6784055688824,26.7166404747497,6919.33179902299,0.0,1.0
2020-07-16,27.891,27.891,27.78,27.89,5838,26.6602439885955,26.6602439885955,26.5541421248138,26.6592881159488,6107.50817095496,0.0,1.0
2020-07-17,28.061,28.11,27.94,27.94,15840,26.8227423385313,26.8695800982187,26.7070817482828,26.7070817482828,16571.2451914914,0.0,1.0
2020-07-20,28.301,28.301,27.99,27.99,11775,27.0521517737349,27.0521517737349,26.7548753806169,26.7548753806169,12318.5866243568,0.0,1.0
2020-07-21,28.3,28.55,28.3,28.5,9440,27.0511959010882,27.2901640627586,27.0511959010882,27.2423704304245,9875.79258886862,0.0,1.0
2020-07-22,28.52,28.52,28.31,28.415,8109,27.2614878833582,27.2614878833582,27.060754627555,27.1611212554566,8483.34768041689,0.0,1.0
2020-07-23,28.1001,28.6,28.1001,28.6,10448,26.8601169590166,27.3379576950927,26.8601169590166,27.3379576950927,10930.3263737817,0.0,1.0
2020-07-24,27.8041,27.87,27.7001,27.74,12079,26.5771786555988,26.6401706630151,26.4777679003439,26.5159072189465,12636.6206229814,0.0,1.0
2020-07-27,28.1649,28.1649,27.84,27.84,11676,26.9220575065215,26.9220575065215,26.6114944836147,26.6114944836147,12215.01634191,0.0,1.0
2020-07-28,27.82,28.1,27.82,28.0,6809,26.5923770306811,26.8600213717519,26.5923770306811,26.7644341070837,7123.33387050914,0.0,1.0
2020-07-29,28.3,28.3,28.01,28.01,12193,27.0511959010882,27.0511959010882,26.7739928335506,26.7739928335506,12755.8833724656,0.0,1.0
2020-07-30,28.1397,28.1397,27.89,28.03,5278,26.8979695158252,26.8979695158252,26.6592881159488,26.7931102864842,5521.65606822547,0.0,1.0
2020-07-31,28.64,28.64,28.15,28.34,8665,27.3761926009599,27.3761926009599,26.907815004086,27.0894308069555,9065.01512526977,0.0,1.0
2020-08-03,28.9503,29.02,28.8748,28.9,8459,27.6727998832252,27.7394242066989,27.6006314984008,27.6247194890971,8849.50524462285,0.0,1.0
2020-08-04,29.1,29.1,28.84,29.0,18576,27.8158940184335,27.8158940184335,27.5673671302963,27.7203067537653,19433.5511791126,0.0,1.0
2020-08-05,29.24,29.3,29.2027,29.24,11172,27.9497161889689,28.0070685477698,27.9140621392477,27.9497161889689,11687.7494494534,0.0,1.0
2020-08-06,29.43,29.44,29.22,29.35,9245,28.1313319918384,28.1408907183052,27.9305987360352,28.0548621801039,9671.79051738244,0.0,1.0
2020-08-07,29.3185,29.42,29.1678,29.29,6977,28.0247521917334,28.1217732653716,27.8807021838785,27.997509821303,7299.089501328,0.0,1.0
2020-08-10,29.58,29.58,29.31,29.55,10759,28.2747128888406,28.2747128888406,28.0166272742366,28.2460367094402,11255.6835236904,0.0,1.0
2020-08-11,29.3,29.66,29.3,29.62,13846,28.0070685477698,28.3511827005751,28.0070685477698,28.3129477947079,14485.1932399867,0.0,1.0
2020-08-12,29.7997,29.82,29.4775,29.56,15578,28.4847181093165,28.5041223240442,28.1767359425557,28.255595435907,16297.1501005716,0.0,1.0
2020-08-13,29.7708,29.9,29.7001,29.8,26045,28.4570933898275,28.5805921357787,28.3895131937071,28.4850048711106,27247.3535992672,0.0,1.0
2020-08-14,29.7596,29.78,29.69,29.77,9347,28.4463876161846,28.4658874181769,28.3798588799756,28.4563286917101,9778.49929323676,0.0,1.0
2020-08-17,29.9355,29.96,29.79,29.79,5566,28.6145256147359,28.6379444945796,28.4754461446437,28.4754461446437,5822.95143534351,0.0,1.0
2020-08-18,29.995,30.1,29.9,30.1,13846,28.6714000372135,28.771766665115,28.5805921357787,28.771766665115,14485.1932399867,0.0,1.0
2020-08-19,29.9369,30.15,29.9369,30.08,14918,28.6158638364413,28.8195602974491,28.6158638364413,28.7526492121814,15606.681550926,0.0,1.0
2020-08-20,30.11,30.11,29.89,29.92,4719,28.7813253915818,28.7813253915818,28.5710334093119,28.5997095887123,4936.85012996515,0.0,1.0
2020-08-21,30.46,30.46,30.13,30.23,11273,29.1158808179204,29.1158808179204,28.8004428445155,28.8960301091836,11793.4120608385,0.0,1.0
2020-08-24,30.6359,30.87,30.575,30.87,5142,29.2840188164717,29.5077886030598,29.2258061722888,29.5077886030598,5379.37770041974,0.0,1.0
2020-08-25,30.6858,30.77,30.5699,30.77,9556,29.3317168615411,29.4122013383917,29.2209312217907,29.4122013383917,9997.14766729115,0.0,1.0
2020-08-26,31.1,31.11,30.8476,30.99,14473,29.7276393117966,29.7371980382634,29.4863770557742,29.6224933206616,15141.1383621499,0.0,1.0
2020-08-27,31.18,31.22,30.98,31.22,14433,29.8041091235311,29.8423440293984,29.6129345941948,29.8423440293984,15099.2917833836,0.0,1.0
2020-08-28,31.2374,31.2374,31.07,31.2,9340,29.8589762134506,29.8589762134506,29.6989631323961,29.8232265764647,9771.17614195264,0.0,1.0
2020-08-31,31.5183,31.5599,31.26,31.36,14832,30.1274808399035,30.1672451420054,29.8805789352656,29.9761661999338,15516.7114065783,0.0,1.0
2020-09-01,31.78,31.78,31.45,31.52,13911,30.37763271154,30.37763271154,30.0621947381351,30.1291058234028,14553.1939304822,0.0,1.0
2020-09-02,31.9556,31.97,31.45,31.97,20490,30.5454839482973,30.5592485144095,30.0621947381351,30.5592485144095,21435.9099730845,0.0,1.0
2020-09-03,30.5563,31.61,30.4308,31.61,32347,29.2079313537958,30.2151343616042,29.0879693366373,30.2151343616042,33840.2820839124,0.0,1.0
2020-09-04,30.03,30.75,29.525,30.56,25802,28.7048555798473,29.393083885458,28.2221398932731,29.2114680825885,26993.1356332615,0.0,1.0
2020-09-08,29.2632,29.777,29.235,29.55,24750,27.9718924343719,28.4630198002369,27.9449368257355,28.2460367094402,25892.5706117053,0.0,1.0
2020-09-09,30.0319,30.13,29.685,29.78,35671,28.706671737876,28.8004428445155,28.3750795167422,28.4658874181769,37317.7327793996,0.0,1.0
2020-09-10,29.54,30.4,29.44,30.4,6746,28.2364779829733,29.0585284591195,28.1408907183052,29.0585284591195,7057.4255089521,0.0,1.0
2020-09-11,29.555,29.84,29.44,29.84,11628,28.2508160726736,28.5232397769778,28.1408907183052,28.5232397769778,12164.8004473903,0.0,1.0
2020-09-14,30.04,30.09,29.88,29.98,8040,28.7144143063141,28.7622079386482,28.5614746828451,28.6570619475132,8411.16233204489,0.0,1.0
2020-09-15,30.3249,30.5,30.22,30.5,12236,28.9867424233537,29.1541157237876,28.8864713827168,29.1541157237876,12800.8684446394,0.0,1.0
2020-09-16,30.1585,30.5299,30.1585,30.3564,5114,28.8276852149459,29.1826963159234,28.8276852149459,29.0168524117242,5350.08509528327,0.0,1.0
2020-09-17,29.9065,29.9065,29.64,29.73,8475,28.5868053079821,28.5868053079821,28.3320652476415,28.4180937858428,8866.24387612941,0.0,1.0
2020-09-18,29.74,30.0,29.4842,30.0,16624,28.4276525123097,28.6761794004469,28.1831402892885,28.6761794004469,17391.4381353127,0.0,1.0
2020-09-21,29.5,29.5,28.85,29.32,14346,28.1982430771061,28.1982430771061,27.5769258567631,28.0261860007034,15008.2754745666,0.0,1.0
2020-09-22,29.6125,29.67,29.29,29.5699,7860,28.3057787498578,28.360741427042,27.997509821303,28.2650585751091,8222.8527275961,0.0,1.0
2020-09-23,28.9,29.78,28.9,29.78,6147,27.6247194890971,28.4658874181769,27.6247194890971,28.4658874181769,6430.77299192537,0.0,1.0
2020-09-24,28.97,29.11,28.63,28.78,4623,27.6916305743649,27.8254527449003,27.3666338744931,27.5100147714954,4836.4183409258,0.0,1.0
2020-09-25,29.465,29.465,28.95,28.95,5592,28.1647875344722,28.1647875344722,27.6725131214312,27.6725131214312,5850.15171154167,0.0,1.0
2020-09-28,29.8326,29.91,29.668,29.88,7078,28.6356504002276,28.7099449418021,28.4776545146568,28.6811486078585,7373.85531143102,0.125,1.0
2020-09-29,29.6887,29.91,29.6887,29.91,9309,28.4975239850779,28.7099449418021,28.4975239850779,28.7099449418021,9698.10950750374,0.0,1.0
2020-09-30,30.0179,30.2158,29.82,29.9,11932,28.8135157562194,29.0034755724676,28.6235559399712,28.7003461638209,12430.7490217569,0.0,1.0
2020-10-01,30.0499,30.36,30.0,30.36,6781,28.8442318457593,29.1418899509566,28.796333943633,29.1418899509566,7064.44092495249,0.0,1.0
2020-10-02,29.6689,29.86,29.56,29.56,18848,28.4785184046751,28.6619510518961,28.3739877124598,28.3739877124598,19635.8328496542,0.0,1.0
2020-10-05,30.23,30.24,29.9595,29.9595,9379,29.0171058372009,29.0267046151821,28.7574588928091,28.7574588928091,9771.0354571788,0.0,1.0
2020-10-06,29.95,30.31,29.925,30.27,12146,28.748340053727,29.0938960610506,28.724343108774,29.0555009491257,12653.6940679064,0.0,1.0
2020-10-07,30.438,30.48,30.2,30.23,4849,29.2167604192101,29.2570752867312,28.9883095032573,29.0171058372009,5051.68471392046,0.0,1.0
2020-10-08,30.645,30.76,30.59,30.76,14273,29.4154551234211,29.5258410702051,29.3626618445245,29.5258410702051,14869.6011387476,0.0,1.0
2020-10-09,30.9224,30.98,30.77,30.93,8468,29.6817252246199,29.7370141857917,29.5354398481863,29.6890202958857,8821.95631212179,0.0,1.0
2020-10-12,31.53,31.56,31.15,31.33,16118,30.2649469747583,30.293743308702,29.9001934114723,30.0729714151341,16791.7208123263,0.0,1.0
2020-10-13,31.1971,31.3601,31.1197,31.3601,7111,29.9454036557638,30.1018637368575,29.8711091141892,30.1018637368575,7408.23468770642,0.0,1.0
2020-10-14,31.1479,31.38,31.0727,31.34,7071,29.8981776680962,30.1209653050402,29.8259948576775,30.0825701931153,7366.56271646353,0.0,1.0
2020-10-15,31.0466,31.0466,30.81,30.81,28072,29.8009420471466,29.8009420471466,29.5738349601111,29.5738349601111,29245.3894182667,0.0,1.0
2020-10-16,31.0541,31.34,31.03,31.32,10258,29.8081411306325,30.0825701931153,29.7850080756978,30.0633726371529,10686.7770252415,0.0,1.0
2020-10-19,30.5227,31.11,30.46,31.11,16904,29.2980620687109,29.8617982995475,29.2378777307687,29.8617982995475,17610.5750472493,0.0,1.0
2020-10-20,30.7,30.76,30.61,30.72,6873,29.4682484023178,29.5258410702051,29.3818594004869,29.4874459582802,7160.28645881117,0.0,1.0
2020-10-21,30.5075,30.78,30.5075,30.72,13778,29.2834719261795,29.5450386261675,29.2834719261795,29.4874459582802,14353.9104946166,0.0,1.0
2020-10-22,30.6118,30.6552,30.4401,30.64,6490,29.3835871805235,29.425245876962,29.2187761625861,29.4106557344305,6761.27733416041,0.0,1.0
2020-10-23,30.5766,30.76,30.46,30.76,8523,29.3497994820297,29.5258410702051,29.2378777307687,29.5258410702051,8879.25527258075,0.0,1.0
2020-10-26,30.1303,30.38,29.9201,30.38,16422,28.9214060207282,29.1610875069191,28.7196397075632,29.1610875069191,17108.4277937723,0.0,1.0
2020-10-27,30.205,30.23,30.15,30.196,4398,28.9931088922479,29.0171058372009,28.9403156133512,28.9844699920648,4581.83323815677,0.0,1.0
2020-10-28,28.98,29.73,28.98,29.73,20124,27.8172585895495,28.5371669381403,27.8172585895495,28.5371669381403,20965.1687323026,0.0,1.0
2020-10-29,29.55,29.55,28.88,29.04,8078,28.3643889344785,28.3643889344785,27.7212708097374,27.8748512574368,8415.65459250352,0.0,1.0
2020-10-30,28.64,29.05,28.5936,29.05,16334,27.4909001381883,27.884450035418,27.4463618083555,27.884450035418,17016.7494570379,0.0,1.0
2020-11-02,29.2282,29.33,29.0581,29.06,18263,28.0555002590432,28.1532158188919,27.8922250455828,27.8940488133992,19026.3802702267,0.0,1.0
2020-11-03,29.82,29.9,29.54,29.54,12923,28.6235559399712,28.7003461638209,28.3547901564973,28.3547901564973,13463.1721092997,0.0,1.0
2020-11-04,30.43,30.6601,30.0698,30.15,23660,29.2090813968251,29.4299492781728,28.8633334139419,28.9403156133512,24648.9709901749,0.0,1.0
2020-11-05,31.0,31.07,30.8417,30.92,4784,29.7562117417541,29.8234031876226,29.6042630863116,29.6794215179045,4983.96776065076,0.0,1.0
2020-11-06,31.1,31.1,30.84,31.0,16490,29.8521995215663,29.8521995215663,29.6026312940548,29.7562117417541,17179.2701448852,0.0,1.0
2020-11-09,31.2543,32.25,31.2543,32.25,23161,30.0003086658163,30.9560589894055,30.0003086658163,30.9560589894055,24129.1131489198,0.0,1.0
2020-11-10,31.1945,31.42,31.08,31.42,16050,29.9429079734887,30.159360416965,29.8330019656038,30.159360416965,16720.8784612133,0.0,1.0
2020-11-11,31.427,31.45,31.34,31.43,6756,30.1660795615519,30.1881567509086,30.0825701931153,30.1689591949462,7038.39594292567,0.0,1.0
2020-11-12,31.11,31.4482,31.0,31.3693,4685,29.8617982995475,30.186428970872,29.7562117417541,30.1106946126003,4880.82963182457,0.0,1.0
2020-11-13,31.5999,31.6303,31.3609,31.43,20645,30.332042432847,30.3612227179099,30.102631639096,30.1689591949462,21507.9461577414,0.0,1.0
2020-11-16,31.8823,31.96,31.7099,31.94,22855,30.6031119230364,30.6776944279504,30.4376289906403,30.658496871988,23810.3225689116,0.0,1.0
2020-11-17,31.8594,31.99,31.734,31.92,12020,30.5811307214594,30.706490761894,30.460762045575,30.6392993160256,12522.4273584912,0.0,1.0
2020-11-18,31.6369,32.02,31.6369,31.93,14002,30.3675579113775,30.7352870958377,30.3675579113775,30.6488980940068,14587.2735335769,0.0,1.0
2020-11-19,31.7892,31.8,31.47,31.47,6482,30.5137473000313,30.524113980251,30.2073543068711,30.2073543068711,6752.94293991183,0.0,1.0
2020-11-20,31.6271,31.87,31.6271,31.87,19436,30.3581511089559,30.5913054261195,30.3581511089559,30.5913054261195,20248.4108269247,0.0,1.0
2020-11-23,31.7331,31.93,31.6197,31.87,11299,30.4598981555567,30.6488980940068,30.3510480132498,30.5913054261195,11771.290076838,0.0,1.0
2020-11-24,32.24,32.2501,31.851,32.08,16569,30.9464602114243,30.9561549771853,30.5730677479552,30.7928797637249,17261.57228809,0.0,1.0
2020-11-25,32.16,32.27,32.14,32.27,10729,30.8696699875746,30.9752565453679,30.8504724316122,30.9752565453679,11177.4644866267,0.0,1.0
2020-11-27,32.2494,32.37,32.2108,32.3,10728,30.9554830627266,31.07124432518,30.9184317797192,31.0040528793116,11176.4226873456,0.0,1.0
2020-11-30,32.2728,32.37,31.97,32.3,14234,30.9779442032027,31.07124432518,30.6872932059316,31.0040528793116,14828.9709667857,0.0,1.0
2020-12-01,32.6901,32.83,32.6061,32.61,16739,31.3785012083586,31.5127881123158,31.2978714733164,31.3016149967291,17438.6781658723,0.0,1.0
2020-12-02,32.6938,32.79,32.5099,32.79,19310,31.3820527562117,31.4743930003909,31.2055312291372,31.4743930003909,20117.1441175096,0.0,1.0
2020-12-03,32.7234,32.91,32.69,32.91,11870,31.410465139036,31.5895783361654,31.3784052205788,31.5895783361654,12366.1574663304,0.0,1.0
2020-12-04,33.1194,33.1194,32.87,32.91,10535,31.790576747092,31.790576747092,31.5511832242406,31.5895783361654,10975.3554260986,0.0,1.0
2020-12-07,33.2014,33.26,33.15,33.23,20275,31.8692867265379,31.9255355655078,31.8199490077145,31.8967392315642,21122.4804237446,0.0,1.0
2020-12-08,33.38,33.42,33.03,33.03,18719,32.0407209012824,32.0791160132072,31.70476367194,31.70476367194,19501.4407423958,0.0,1.0
2020-12-09,33.02,33.53,32.925,33.53,24124,31.6951648939588,32.1847025710005,31.6039765031373,32.1847025710005,25132.3658565925,0.0,1.0
2020-12-10,33.16,33.18,32.86,32.86,28505,31.8295477856957,31.8487453416581,31.5415844462594,31.5415844462594,29696.4885069711,0.0,1.0
2020-12-11,32.9573,33.06,32.69,33.05,17233,31.6349805560166,31.7335600058836,31.3784052205788,31.7239612279024,17953.3270107221,0.0,1.0
2020-12-14,32.93,33.35,32.9123,33.35,33118,31.6087758921279,32.0119245673387,31.5917860551011,32.0119245673387,34502.3085905584,0.0,1.0
2020-12-15,33.3956,33.41,33.09,33.2,27555,32.055694994933,32.069517235226,31.7623563398272,31.8679428976206,28706.7791899523,0.0,1.0
2020-12-16,33.5,33.5,33.35,33.4,18898,32.1559062370569,32.1559062370569,32.0119245673387,32.0599184572448,19687.9228137078,0.0,1.0
2020-12-17,33.6756,33.6756,33.53,33.63,6206,32.324460778407,32.324460778407,32.1847025710005,32.2806903508126,6465.40633833581,0.0,1.0
2020-12-18,33.6175,33.87,33.3801,33.87,25067,32.2686918783361,32.5110610223617,32.0408168890622,32.5110610223617,26114.7825786439,0.0,1.0
2020-12-21,33.48,33.48,32.955,33.34,39526,32.1367086810945,32.1367086810945,31.6327728370809,32.0023257893575,41178.1583836709,0.0,1.0
2020-12-22,33.58,33.7,33.5,33.7,17339,32.2326964609066,32.3478817966811,32.1559062370569,32.3478817966811,18063.7577345157,0.0,1.0
2020-12-23,33.5,33.68,33.5,33.67,16529,32.1559062370569,32.3286842407187,32.1559062370569,32.3190854627375,17219.900316847,0.0,1.0
2020-12-24,33.6333,33.66,33.515,33.57,8912,32.2838579475464,32.3094866847563,32.1703044040287,32.2230976829254,9284.51519291797,0.0,1.0
2020-12-28,33.8512,34.0,33.85,34.0,12310,32.493015319757,32.6358451361174,32.4918634663993,32.6358451361174,12824.5491500023,0.0,1.0
2020-12-29,33.6417,33.99,33.62,33.99,18578,32.3842611652299,32.7195426213944,32.3633722545243,32.7195426213944,19299.3596306295,0.0962,1.0
2020-12-30,33.769,33.8499,33.72,33.81,8352,32.5068030238855,32.5846791932903,32.4596345158405,32.5462705510252,8676.29732129494,0.0,1.0
2020-12-31,33.87,33.87,33.6815,33.84,14089,32.6040279078149,32.6040279078149,32.4225735452338,32.57514922942,14636.0575861739,0.0,1.0
2021-01-04,33.5166,34.14,33.215,34.14,52800,32.2638370763233,32.8639360133688,31.9735100961935,32.8639360133688,54850.1554794507,0.0,1.0
2021-01-05,33.9169,34.03,33.55,33.55,17788,32.6491749083722,32.7580475259209,32.2959886716029,32.2959886716029,18478.6849558423,0.0,1.0
2021-01-06,34.0887,34.43,33.7106,33.87,36010,32.8145534733136,33.1430965711859,32.4505858632768,32.6040279078149,37408.2215684663,0.0,1.0
2021-01-07,34.7537,34.76,34.34,34.36,14284,33.4546975110666,33.4607620335296,33.0564605360013,33.0757129882645,14838.6291831151,0.0,1.0
2021-01-08,35.0323,35.08,34.7,35.06,13098,33.7228841710937,33.7688012697416,33.4030046767398,33.7495488174783,13606.5783422319,0.0,1.0
2021-01-11,34.8341,35.03,34.56,34.79,27632,33.5320923691649,33.7206701390834,33.2682375108971,33.4896407119244,28704.9147009126,0.0,1.0
2021-01-12,35.02,35.07,34.75,35.07,28886,33.7110439129518,33.75917504361,33.4511358073979,33.75917504361,30007.6058935495,0.0,1.0
2021-01-13,35.066,35.13,34.84,35.01,20019,33.7553245531573,33.8169324003997,33.5377718425826,33.7014176868202,20796.3117905895,0.0,1.0
2021-01-14,34.9593,35.19,34.945,35.19,16364,33.6526127203329,33.8746897571895,33.6388472169646,33.8746897571895,16999.3928838207,0.0,1.0
2021-01-15,34.6811,34.97,34.539,34.94,17269,33.384811109351,33.6629127822937,33.2480224360206,33.6340341038988,17939.5328593681,0.0,1.0
2021-01-19,34.9549,35.09,34.875,35.09,34824,33.6483771808349,33.7784274958732,33.5714636340433,33.7784274958732,36176.1707275833,0.0,1.0
2021-01-20,35.345,35.36,35.103,35.103,19917,34.0238962622296,34.0383356014271,33.7909415898443,33.7909415898443,20690.3512629588,0.0,1.0
2021-01-21,35.4404,35.54,35.23,35.54,25028,34.1157304595253,34.2116076717963,33.9131946617159,34.2116076717963,25999.8047602215,0.0,1.0
2021-01-22,35.47,35.47,35.2,35.37,20912,34.144224088875,34.144224088875,33.8843159833211,34.0479618275587,21723.9858217097,0.0,1.0
2021-01-25,35.665,35.7975,35.25,35.67,28540,34.3319354984417,34.4594829946857,33.9324471139792,34.3367486115075,29648.1711625667,0.0,1.0
2021-01-26,35.5599,35.98,35.55,35.98,20236,34.2307638617983,34.6351616215878,34.221233897928,34.6351616215878,21021.7376189804,0.0,1.0
2021-01-27,34.68,35.33,34.59,35.33,23032,33.3837522244766,34.0094569230322,33.2971161892919,34.0094569230322,23926.3026705058,0.0,1.0
2021-01-28,34.77,35.16,34.77,34.79,10477,33.4703882596612,33.8458110787946,33.4703882596612,33.4896407119244,10883.8083136024,0.0,1.0
2021-01-29,34.0845,34.74,33.86,34.74,43718,32.8105104583383,33.4415095812663,32.5944016816833,33.4415095812663,45415.5132055043,0.0,1.0
2021-02-01,34.5935,34.63,34.14,34.49,21626,33.300485368438,33.3356210938184,32.8639360133688,33.2008539279757,22465.7095151251,0.0,1.0
2021-02-02,35.011,35.12,34.905,34.96,29211,33.7023803094334,33.8073061742681,33.6003423124381,33.6532865561621,30345.2252217847,0.0,1.0
2021-02-03,34.8442,35.09,34.8,35.09,23277,33.5418148575578,33.7784274958732,33.4992669380561,33.7784274958732,24180.8157025602,0.0,1.0
2021-02-04,35.21,35.21,34.91,34.99,19040,33.8939422094527,33.8939422094527,33.6051554255039,33.6821652345569,19779.2984910747,0.0,1.0
2021-02-05,35.3,35.45,35.193,35.45,30396,33.9805782446373,34.1249716366117,33.8775776250289,34.1249716366117,31576.2372339657,0.0,1.0
2021-02-08,35.5638,35.58,35.4,35.4,26744,34.2345180899896,34.2501125763228,34.0768405059536,34.0768405059536,27782.4348133036,0.0,1.0
2021-02-09,35.5,35.59,35.47,35.59,18054,34.1731027672698,34.2597388024545,34.144224088875,34.2597388024545,18755.013390644,0.0,1.0
2021-02-10,35.39,35.68,35.28,35.68,16804,34.067214279822,34.3463748376391,33.9613257923741,34.3463748376391,17456.4775128161,0.0,1.0
2021-02-11,35.51,35.55,35.2501,35.37,8357,34.1827289934015,34.221233897928,33.9325433762405,34.0479618275587,8681.49146480624,0.0,1.0
2021-02-12,35.72,35.72,35.3285,35.44,12294,34.3848797421656,34.3848797421656,34.0080129891125,34.1153454104801,12771.360065613,0.0,1.0
2021-02-16,35.5037,35.95,35.5,35.95,36631,34.1766644709385,34.606282943193,34.1731027672698,34.606282943193,38053.3341925713,0.0,1.0
2021-02-17,35.3592,35.372,35.1,35.37,24696,34.0375655033366,34.049887072785,33.7880537220048,34.0479618275587,25654.9136310703,0.0,1.0
2021-02-18,35.11,35.205,34.8515,35.16,16139,33.7976799481364,33.8891290963869,33.5488420026339,33.8458110787946,16765.6564258117,0.0,1.0
2021-02-19,35.1246,35.41,35.08,35.41,26983,33.8117342382886,34.0864667320852,33.7688012697416,34.0864667320852,28030.7148731443,0.0,1.0
2021-02-22,34.6249,34.94,34.6249,34.94,15695,33.3307117184913,33.6340341038988,33.3307117184913,33.6340341038988,16304.4164820072,0.0,1.0
2021-02-23,34.55,34.69,33.69,34.4,27831,33.2586112847654,33.3933784506082,32.4307558374457,33.1142178927911,28911.6416126628,0.0,1.0
2021-02-24,34.92,34.92,34.28,34.33,11722,33.6147816516356,33.6147816516356,32.9987031792116,33.0468343098697,12177.150047919,0.0,1.0
2021-02-25,34.0438,34.87,33.9,34.85,17010,32.7713317179826,33.5666505209774,32.6329065862098,33.5473980687142,17670.4762254821,0.0,1.0
2021-02-26,33.9267,34.3,33.73,34.25,21813,32.6586086099812,33.0179556314748,32.4692607419722,32.9698245008167,22659.9704824481,0.0,1.0
2021-03-01,34.7132,34.79,34.3442,34.38,13152,33.4157112952336,33.4896407119244,33.0605035509766,33.0949654405278,13662.6750921541,0.0,1.0
2021-03-02,34.3709,34.87,34.3709,34.87,20729,33.086205574748,33.5666505209774,33.086205574748,33.5666505209774,21533.8801691958,0.0,1.0
2021-03-03,33.98,34.31,33.98,34.27,16224,32.7099163952628,33.0275818576064,32.7099163952628,32.9890769530799,16853.956865504,0.0,1.0
2021-03-04,33.2,33.9,32.7884,33.9,32771,31.959070756996,32.6329065862098,31.5628552894183,32.6329065862098,34043.4554018387,0.0,1.0
2021-03-05,33.8575,33.91,32.8,33.6,24613,32.5919951251504,32.6425328123414,31.574021711731,32.344119802261,25568.6908487826,0.0,1.0
2021-03-08,33.6,34.0393,33.58,33.98,16718,32.344119802261,32.7669999162233,32.3248673499978,32.7099163952628,17367.1382444216,0.0,1.0
2021-03-09,34.2293,34.425,33.95,33.95,10322,32.9498982127242,33.1382834581201,32.6810377168679,32.6810377168679,10722.7898647517,0.0,1.0
2021-03-10,34.3577,34.55,34.3577,34.39,7315,33.0734989562543,33.2586112847654,33.0734989562543,33.1045916666594,7599.0319570489,0.0,1.0
2021-03-11,34.7973,34.97,34.71,34.78,25288,33.4966678570005,33.6629127822937,33.4126309028714,33.4800144857928,26269.9002228097,0.0,1.0
2021-03-12,34.75,34.76,34.47,34.64,41248,33.4511358073979,33.4607620335296,33.1816014757124,33.3452473199501,42849.6063109164,0.0,1.0
2021-03-15,35.0759,35.0759,34.7363,34.88,15673,33.7648545170276,33.7648545170276,33.4379478775976,33.5762767471091,16281.5622505574,0.0,1.0
2021-03-16,35.0356,35.25,35.005,35.25,23422,33.7260608257172,33.9324471139792,33.6966045737544,33.9324471139792,24331.4458643882,0.0,1.0
2021-03-17,35.0762,35.174,34.76,34.9,7152,33.7651433038116,33.8592877953788,33.4607620335296,33.5955291993723,7429.70287858014,0.0,1.0
2021-03-18,34.4588,34.9,34.4529,34.9,9718,33.170820102445,33.5955291993723,33.1651406290273,33.5955291993723,10095.3373285853,0.0,1.0
2021-03-19,34.5,34.62,34.28,34.54,17155,33.2104801541073,33.3259948676868,32.9987031792116,33.2489850586338,17821.1063873102,0.0,1.0
2021-03-22,34.8679,35.0,34.66,34.7,11562,33.5646290134898,33.6917914606886,33.3644997722133,33.4030046767398,12010.937455557,0.0,1.0
2021-03-23,34.49,34.89,34.42,34.89,22206,33.2008539279757,33.5859029732407,33.1334703450543,33.5859029732407,23068.2301624372,0.0,1.0
2021-03-24,34.292,34.77,34.292,34.77,10916,33.0102546505695,33.4703882596612,33.0102546505695,33.4703882596612,11339.8541138955,0.0,1.0
2021-03-25,34.52,34.52,33.9636,34.19,32401,33.2297326063706,33.2297326063706,32.6941293844069,32.9120671440269,33659.0887820016,0.0,1.0
2021-03-26,35.24,35.24,34.52,34.52,18398,33.9228208878476,33.9228208878476,33.2297326063706,33.2297326063706,19112.3704642222,0.0,1.0
2021-03-29,35.0,35.14,34.91,35.08,17526,33.7659134019021,33.9009770555097,33.67908676744,33.843092632535,18166.5454358905,0.077,1.0
2021-03-30,34.88,35.01,34.76,34.95,24782,33.6501445559527,33.7755608057312,33.5343757100033,33.7176763827565,25687.7398717471,0.0,1.0
2021-03-31,35.32,35.381,35.05,35.13,17234,34.0746303244338,34.1334794877914,33.8141504210477,33.8913296516806,17863.8733334553,0.0,1.0
2021-04-01,35.48,35.5,35.35,35.5,24576,34.2289887856996,34.2482835933578,34.1035725359211,34.2482835933578,25474.2109227688,0.0,1.0
2021-04-05,35.975,36.03,35.75,35.75,26465,34.7065352752408,34.7595959963009,34.4894686890857,34.4894686890857,27432.2506539338,0.0,1.0
2021-04-06,35.91,36.07,35.9,36.03,23444,34.6438271503515,34.7981856116174,34.6341797465224,34.7595959963009,24300.8382516843,0.0,1.0
2021-04-07,35.8256,36.02,35.78,36.02,11290,34.5624030620338,34.7499485924718,34.5184109005731,34.7499485924718,11702.6302619653,0.0,1.0
2021-04-08,36.0197,36.05,35.954,36.0,72019,34.7496591703569,34.7788908039592,34.6862757271997,34.7306537848136,74651.1717304235,0.0,1.0
2021-04-09,36.28,36.28,36.04,36.05,11211,35.0007810920288,35.0007810920288,34.76924340013,34.7788908039592,11620.7429465804,0.0,1.0
2021-04-12,36.28,36.43,36.175,36.43,8834,35.0007810920288,35.1454921494655,34.8994833518231,35.1454921494655,9156.86764696206,0.0,1.0
2021-04-13,36.5334,36.5334,36.31,36.33,17162,35.2452463050586,35.2452463050586,35.0297233035161,35.0490181111744,17789.2418561425,0.0,1.0
2021-04-14,36.37,36.68,36.325,36.68,16144,35.0876077264908,35.3866772451934,35.0441944092598,35.3866772451934,16734.0356908032,0.0,1.0
2021-04-15,36.7796,36.81,36.6001,36.65,14187,35.4827653873314,35.5120934949719,35.3095944885988,35.357735033706,14705.5106755095,0.0,1.0
2021-04-16,36.91,36.99,36.7705,36.98,26857,35.608567533263,35.6857467638959,35.4739862498469,35.6760993600668,27838.5775859702,0.0,1.0
2021-04-19,36.69,36.93,36.59,36.93,24977,35.3963246490225,35.6278623409213,35.2998506107314,35.6278623409213,25889.8667894693,0.0,1.0
2021-04-20,36.44,36.75,36.34,36.7,29598,35.1551395532946,35.4542090719972,35.0586655150035,35.4059720528516,30679.7564653366,0.0,1.0
2021-04-21,36.84,36.85,36.47,36.47,21590,35.5410357064592,35.5506831102883,35.184081764782,35.184081764782,22379.0777108797,0.0,1.0
2021-04-22,36.51,36.92,36.43,36.92,18948,35.2226713800984,35.6182149370921,35.1454921494655,35.6182149370921,19640.5171128184,0.0,1.0
2021-04-23,36.9,36.99,36.53,36.69,32624,35.5989201294339,35.6857467638959,35.2419661877567,35.3963246490225,33816.3516090662,0.0,1.0
2021-04-26,36.92,36.96,36.84,36.84,17639,35.6182149370921,35.6568045524086,35.5410357064592,35.5410357064592,18283.6753933398,0.0,1.0
2021-04-27,36.852,37.09,36.84,37.09,30496,35.5526125910542,35.7822208021871,35.5410357064592,35.7822208021871,31610.5768351545,0.0,1.0
2021-04-28,36.76,36.87,36.76,36.87,9289,35.4638564758263,35.5699779179466,35.4638564758263,35.5699779179466,9628.49712164712,0.0,1.0
2021-04-29,36.82,36.98,36.62,36.96,58722,35.521740898801,35.6760993600668,35.3287928222187,35.6568045524086,60868.1890383639,0.0,1.0
2021-04-30,36.49,36.71,36.46,36.66,24165,35.2033765724402,35.4156194566807,35.1744343609529,35.3673824375352,25048.1895731083,0.0,1.0
2021-05-03,36.68,36.83,36.67,36.83,30917,35.3866772451934,35.5313883026301,35.3770298413643,35.5313883026301,32046.9636677752,0.0,1.0
2021-05-04,36.38,36.57,36.07,36.57,41005,35.0972551303199,35.2805558030731,34.7981856116174,35.2805558030731,42503.6628779352,0.0,1.0
2021-05-05,36.54,36.69,36.49,36.63,37801,35.2516135915858,35.3963246490225,35.2033765724402,35.3384402260478,39182.5621375156,0.0,1.0
2021-05-06,36.75,36.75,36.3075,36.56,25366,35.4542090719972,35.4542090719972,35.0273114525589,35.270908399244,26293.0840766176,0.0,1.0
2021-05-07,37.07,37.1141,36.95,36.96,23591,35.7629259945289,35.8054710454153,35.6471571485795,35.6568045524086,24453.2108511979,0.0,1.0
2021-05-10,36.69,37.23,36.65,37.23,21777,35.3963246490225,35.9172844557947,35.357735033706,35.9172844557947,22572.9122422337,0.0,1.0
2021-05-11,36.3,36.36,35.95,36.2,23488,35.020075899687,35.0779603226617,34.682416765668,34.9236018613959,24346.4463767088,0.0,1.0
2021-05-12,35.48,36.11,35.43,36.11,26488,34.2289887856996,34.8367752269338,34.180751766554,34.8367752269338,27456.091264742,0.0,1.0
2021-05-13,35.86,35.98,35.62,35.62,27869,34.595590131206,34.7113589771553,34.3640524393072,34.3640524393072,28887.5644615333,0.0,1.0
2021-05-14,36.4057,36.4158,36.161,36.23,16449,35.1220489581608,35.1317928360282,34.8859769864623,34.9525440728832,17050.1829210866,0.0,1.0
2021-05-17,36.27,36.4,36.11,36.4,20849,34.9911336881997,35.1165499379782,34.8367752269338,35.1165499379782,21610.9954235354,0.0,1.0
2021-05-18,36.0,36.3,36.0,36.3,11765,34.7306537848136,35.020075899687,34.7306537848136,35.020075899687,12194.9907025706,0.0,1.0
2021-05-19,35.9,35.9,35.45,35.6,11618,34.6341797465224,34.6341797465224,34.2000465742123,34.344757631649,12042.618103057,0.0,1.0
2021-05-20,36.33,36.4,36.03,36.03,10997,35.0490181111744,35.1165499379782,34.7595959963009,34.7595959963009,11398.9216112341,0.0,1.0
2021-05-21,36.29,36.57,36.2141,36.57,13942,35.0104284958579,35.2805558030731,34.9372047007949,35.2805558030731,14451.5563429868,0.0,1.0
2021-05-24,36.51,36.68,36.3885,36.47,19147,35.2226713800984,35.3866772451934,35.1054554235747,35.184081764782,19846.7902237246,0.0,1.0
2021-05-25,36.49,36.65,36.425,36.65,13710,35.2033765724402,35.357735033706,35.140668447551,35.357735033706,14211.0771383122,0.0,1.0
2021-05-26,36.53,36.55,36.43,36.49,17280,35.2419661877567,35.2612609954149,35.1454921494655,35.2033765724402,17911.5545550718,0.0,1.0
2021-05-27,36.5219,36.68,36.48,36.67,13888,35.2341517906551,35.3866772451934,35.1937291686111,35.3770298413643,14395.5827350022,0.0,1.0
2021-05-28,36.54,36.72,36.54,36.72,15073,35.2516135915858,35.4252668605098,35.2516135915858,35.4252668605098,15623.8924657753,0.0,1.0
2021-06-01,36.41,36.79,36.39,36.79,17408,35.1261973418073,35.4927986873137,35.1069025341491,35.4927986873137,18044.2327369612,0.0,1.0
2021-06-02,36.4,36.52,36.345,36.52,17137,35.1165499379782,35.2323187839276,35.063489216918,35.2323187839276,17763.3281487422,0.0,1.0
2021-06-03,36.2147,36.3241,36.061,36.31,16294,34.9377835450247,35.0433261429152,34.7895029481712,35.0297233035161,16889.5179352049,0.0,1.0
2021-06-04,36.6133,36.63,36.46,36.46,16833,35.3223290616532,35.3384402260478,35.1744343609529,35.1744343609529,17448.2174667549,0.0,1.0
2021-06-07,36.64,36.77,36.5,36.77,15009,35.3480876298769,35.4735038796554,35.2130239762693,35.4735038796554,15557.5533748306,0.0,1.0
2021-06-08,36.61,36.68,36.48,36.65,19958,35.3191454183896,35.3866772451934,35.1937291686111,35.357735033706,20687.4308917895,0.0,1.0
2021-06-09,36.6,36.7,36.59,36.62,9013,35.3094980145605,35.4059720528516,35.2998506107314,35.3287928222187,9342.40979194804,0.0,1.0
2021-06-10,36.81,36.9,36.67,36.77,12429,35.5120934949719,35.5989201294339,35.3770298413643,35.4735038796554,12883.258771122,0.0,1.0
2021-06-11,36.8693,36.9,36.76,36.9,13458,35.5693025996785,35.5989201294339,35.4638564758263,35.5989201294339,13949.8669677174,0.0,1.0
2021-06-14,37.03,37.05,36.88,37.05,13764,35.7243363792124,35.7436311868706,35.5796253217757,35.7436311868706,14267.0507462968,0.0,1.0
2021-06-15,36.93,37.03,36.9,37.03,24995,35.6278623409213,35.7243363792124,35.5989201294339,35.7243363792124,25908.5246587974,0.0,1.0
2021-06-16,36.77,37.005,36.62,36.94,12419,35.4735038796554,35.7002178696396,35.3287928222187,35.6375097447504,12872.8932881619,0.0,1.0
2021-06-17,36.81,36.877,36.5301,36.77,13137,35.5120934949719,35.576731100627,35.242062661795,35.4735038796554,13617.1349646978,0.0,1.0
2021-06-18,36.41,36.66,36.38,36.66,14249,35.1261973418073,35.3673824375352,35.0972551303199,35.3673824375352,14769.7766698622,0.0,1.0
2021-06-21,36.8,36.87,36.48,36.54,13092,35.5024460911428,35.5699779179466,35.1937291686111,35.2516135915858,13570.4902913773,0.0,1.0
2021-06-22,37.04,37.07,36.75,36.89,13503,35.7339837830415,35.7629259945289,35.4542090719972,35.5892727256048,13996.5116410379,0.0,1.0
2021-06-23,37.02,37.14,36.94,36.94,11256,35.7146889753833,35.8304578213327,35.6375097447504,35.6375097447504,11667.387619901,0.0,1.0
2021-06-24,37.26,37.32,37.22,37.22,14039,35.946226667282,36.0041110902567,35.9076370519656,35.9076370519656,14552.1015276999,0.0,1.0
2021-06-25,37.37,37.45,37.37,37.45,12008,36.0523481094023,36.1295273400352,36.0523481094023,36.1295273400352,12446.8719385013,0.0,1.0
2021-06-28,37.51,37.51,37.38,37.46,8495,36.2665204744087,36.2665204744087,36.1408300542094,36.2181780051013,8786.27025233513,0.082,1.0
2021-06-29,37.62,37.65,37.53,37.65,18606,36.3728739068849,36.4018793884694,36.2858574621316,36.4018793884694,19243.9487127661,0.0,1.0
2021-06-30,37.68,37.68,37.6012,37.64,8791,36.4308848700538,36.4308848700538,36.3546971384254,36.3922108946079,9092.4192805507,0.0,1.0
2021-07-01,37.77,37.8,37.66,37.8,30253,36.5179013148071,36.5469067963916,36.4115478823309,36.5469067963916,31290.292400694,0.0,1.0
2021-07-02,38.0698,38.07,37.9,38.0,16931,36.8077627607743,36.8079561306515,36.6435917350064,36.7402766736211,17511.5175564786,0.0,1.0
2021-07-06,37.96,38.2,37.7536,38.2,24473,36.7016026981752,36.9336465508507,36.5020449848743,36.9336465508507,25312.1120524306,0.0,1.0
2021-07-07,38.14,38.17,37.8614,38.17,15269,36.8756355876819,36.9046410692663,36.606271348701,36.9046410692663,15792.5321345386,0.0,1.0
2021-07-08,37.85,37.92,37.54,37.71,15629,36.595249265699,36.6629287227293,36.2955259559931,36.4598903516383,16164.8755472332,0.0,1.0
2021-07-09,38.21,38.22,37.86,37.86,27090,36.9433150447122,36.9529835385737,36.6049177595604,36.6049177595604,28018.8418052689,0.0,1.0
2021-07-12,38.33,38.34,38.13,38.13,21465,37.05933697105,37.0690054649114,36.8659670938204,36.8659670938204,22200.9759819157,0.0,1.0
2021-07-13,38.15,38.36,38.14,38.33,25336,36.8853040815433,37.0883424526344,36.8756355876819,37.05933697105,26204.7019556402,0.0,1.0
2021-07-14,38.21,38.4,38.21,38.33,29324,36.9433150447122,37.1270164280803,36.9433150447122,37.05933697105,30329.4395384904,0.0,1.0
2021-07-15,38.05,38.3,37.9,38.3,16437,36.7886191429285,37.0303314894655,36.6435917350064,37.0303314894655,17000.5796512811,0.0,1.0
2021-07-16,37.77,38.24,37.77,38.24,28051,36.5179013148071,36.9723205262966,36.5179013148071,36.9723205262966,29012.791859712,0.0,1.0
2021-07-19,37.24,37.37,37.0,37.37,37192,36.0054711401487,36.1311615603479,35.7734272874732,36.1311615603479,38467.2116803824,0.0,1.0
2021-07-20,37.87,37.93,37.23,37.23,13305,36.6145862534219,36.6725972165908,35.9958026462872,35.9958026462872,13761.191960838,0.0,1.0
2021-07-21,38.08,38.08,37.9,37.9,31966,36.817624624513,36.817624624513,36.6435917350064,36.6435917350064,33062.0264727657,0.0,1.0
2021-07-22,38.22,38.22,38.0001,38.15,20254,36.9529835385737,36.9529835385737,36.7403733585598,36.8853040815433,20948.4541131013,0.0,1.0
2021-07-23,38.54,38.54,38.21,38.22,21996,37.262375342141,37.262375342141,36.9433150447122,36.9529835385737,22750.1825156402,0.0,1.0
2021-07-26,38.59,38.61,38.5131,38.54,21336,37.3107178114484,37.3300547991714,37.2363670936536,37.262375342141,22067.5529257001,0.0,1.0
2021-07-27,38.39,38.59,38.1,38.51,37495,37.1173479342188,37.3107178114484,36.8369616122359,37.2333698605566,38780.6007194004,0.0,1.0
2021-07-28,38.39,38.45,38.24,38.43,23130,37.1173479342188,37.1753588973877,36.9723205262966,37.1560219096648,23923.0642656282,0.0,1.0
2021-07-29,38.69,38.7437,38.55,38.55,16121,37.4074027500632,37.4593225620994,37.2720438360025,37.2720438360025,16673.7448779158,0.0,1.0
2021-07-30,38.76,38.79,38.555,38.555,18299,37.4750822070936,37.504087688678,37.2768780829332,37.2768780829332,18926.4225247181,0.0,1.0
2021-08-02,38.8,39.02,38.75,39.01,9815,37.5137561825395,37.726463047492,37.4654137132321,37.7167945536305,10151.5294322153,0.0,1.0
2021-08-03,39.15,39.15,38.7789,38.88,24111,37.8521534676913,37.8521534676913,37.4933556604918,37.5911041334313,24937.700065221,0.0,1.0
2021-08-04,39.02,39.18,38.98,39.14,12533,37.726463047492,37.8811589492757,37.6877890720461,37.8424849738298,12962.7221980596,0.0,1.0
2021-08-05,39.07,39.11,39.0,39.11,18080,37.7748055167994,37.8134794922453,37.7071260597691,37.8134794922453,18699.9136153289,0.0,1.0
2021-08-06,39.07,39.21,39.01,39.21,21919,37.7748055167994,37.9101644308601,37.7167945536305,37.9101644308601,22670.5423968139,0.0,1.0
2021-08-09,39.0,39.12,38.969,39.12,18258,37.7071260597691,37.8231479861068,37.6771537287985,37.8231479861068,18884.0167471612,0.0,1.0
2021-08-10,38.99,39.09,38.95,39.09,11572,37.6974575659076,37.7941425045224,37.6587835904617,37.7941425045224,11968.7721436165,0.0,1.0
2021-08-11,39.12,39.17,38.97,39.17,10762,37.8231479861068,37.8714904554142,37.6781205781846,37.8714904554142,11130.9994650537,0.0,1.0
2021-08-12,39.35,39.35,39.03,39.15,11292,38.0455233449208,38.0455233449208,37.7361315413535,37.8521534676913,11679.1717115207,0.0,1.0
2021-08-13,39.47,39.47,39.35,39.42,17606,38.1615452712586,38.1615452712586,38.0455233449208,38.1132028019512,18209.661455281,0.0,1.0
2021-08-16,39.59,39.59,39.155,39.46,24887,38.2775671975963,38.2775671975963,37.856987714622,38.1518767773971,25740.3069770294,0.0,1.0
2021-08-17,39.35,39.45,39.11,39.44,26176,38.0455233449208,38.1422082835356,37.8134794922453,38.1325397896742,27073.5032519276,0.0,1.0
2021-08-18,38.83,39.37,38.8,39.33,14975,37.5427616641239,38.0648603326438,37.5137561825395,38.0261863571979,15488.451680838,0.0,1.0
2021-08-19,38.9,38.98,38.61,38.61,17846,37.6104411211543,37.6877890720461,37.3300547991714,37.3300547991714,18457.8903970774,0.0,1.0
2021-08-20,39.09,39.13,38.95,38.96,17566,37.7941425045224,37.8328164799683,37.6587835904617,37.6684520843232,18168.2899649816,0.0,1.0
2021-08-23,39.4377,39.5084,39.25,39.33,22210,38.130316036086,38.1986722876867,37.9488384063061,38.0261863571979,22971.519988742,0.0,1.0
2021-08-24,39.53,39.56,39.46,39.56,23653,38.2195562344275,38.2485617160119,38.1518767773971,38.2485617160119,24463.9965012929,0.0,1.0
2021-08-25,39.55,39.6,39.4518,39.6,12045,38.2388932221504,38.2872356914578,38.1439486124307,38.2872356914578,12457.9900164069,0.0,1.0
2021-08-26,39.31,39.49,39.2601,39.49,11444,38.0068493694749,38.1808822589816,37.9586035851061,38.1808822589816,11836.3833746584,0.0,1.0
2021-08-27,39.54,39.6,39.31,39.42,22371,38.2292247282889,38.2872356914578,38.0068493694749,38.1132028019512,23138.0402371971,0.0,1.0
2021-08-30,39.88,39.92,39.69,39.69,28293,38.5579535195792,38.5966274950252,38.3742521362111,38.3742521362111,29263.0893760233,0.0,1.0
2021-08-31,39.6592,39.91,39.6458,39.91,19065,38.3444731751178,38.5869590011637,38.3315173933434,38.5869590011637,19718.6865639517,0.0,1.0
2021-09-01,39.78,39.86,39.73,39.84,25261,38.4612685809645,38.5386165318563,38.4129261116571,38.5192795441333,26127.1304113287,0.0,1.0
2021-09-02,39.97,40.0,39.8577,39.89,43215,38.6449699643326,38.673975445917,38.5363927782681,38.5676220134407,44696.7238322145,0.0,1.0
2021-09-03,39.93,40.03,39.86,40.03,15359,38.6062959888866,38.7029809275014,38.5386165318563,38.7029809275014,15885.6179877122,0.0,1.0
2021-09-07,39.85,40.06,39.7701,40.06,35048,38.5289480379948,38.7319864090859,38.4516967720416,38.7319864090859,36249.6998003345,0.0,1.0
2021-09-08,39.71,39.89,39.5616,39.89,17081,38.3935891239341,38.5676220134407,38.2501086750297,38.5676220134407,17666.6606451014,0.0,1.0
2021-09-09,39.5,39.785,39.4853,39.72,21511,38.190550752843,38.4661028278952,38.1763380668667,38.4032576177956,22248.55319576,0.0,1.0
2021-09-10,39.09,39.78,39.09,39.73,11772,37.7941425045224,38.4612685809645,37.7941425045224,38.4129261116571,12175.6295951135,0.0,1.0
2021-09-13,39.11,39.27,38.9092,39.27,27807,37.8134794922453,37.968175394029,37.6193361355068,37.968175394029,28760.4257688856,0.0,1.0
2021-09-14,38.91,39.32,38.84,39.32,10668,37.6201096150158,38.0165178633364,37.5524301579854,38.0165178633364,11033.77646285,0.0,1.0
2021-09-15,39.29,39.29,38.88,38.88,12155,37.987512381752,37.987512381752,37.5911041334313,37.5911041334313,12571.7616147303,0.0,1.0
2021-09-16,39.22,39.25,38.9,39.25,25507,37.9198329247216,37.9488384063061,37.6104411211543,37.9488384063061,26381.5650766701,0.0,1.0
2021-09-17,38.82,39.22,38.75,39.22,15825,37.5330931702624,37.9198329247216,37.4654137132321,37.9198329247216,16367.5958497003,0.0,1.0
2021-09-20,38.2,38.398,37.79,38.35,27142,36.9336465508507,37.125082729308,36.5372383025301,37.0786739587729,28072.6247426581,0.0,1.0
2021-09-21,38.26,38.5,38.15,38.47,17587,36.9916575140196,37.2237013666951,36.8853040815433,37.1946958851107,18190.0099973888,0.0,1.0
2021-09-22,38.55,38.74,38.33,38.47,42220,37.2720438360025,37.4557452193706,37.05933697105,37.1946958851107,43667.608011017,0.0,1.0
2021-09-23,39.02,39.0932,38.83,38.83,13927,37.726463047492,37.7972364225581,37.5427616641239,37.5427616641239,14404.5186349937,0.0,1.0
2021-09-24,39.08,39.08,38.84,38.84,9290,37.7844740106609,37.7844740106609,37.5524301579854,37.5524301579854,9608.52862203572,0.0,1.0
2021-09-27,38.9,39.06,38.87,39.06,11393,37.6104411211543,37.7651370229379,37.5814356395698,37.7651370229379,11783.6347245267,0.0,1.0
2021-09-28,38.14,38.6,38.1,38.6,26461,36.9529835385737,37.3986671365743,36.9142284430954,37.3986671365743,27310.9893534446,0.08,1.0
2021-09-29,38.16,38.35,38.14,38.14,34637,36.9723610863128,37.1564477898348,36.9529835385737,36.9529835385737,35749.6216407264,0.0,1.0
2021-09-30,37.73,38.43,37.73,38.37,16799,36.555743809921,37.2339579807915,36.555743809921,37.175825337574,17338.6232624812,0.0,1.0
2021-10-01,38.04,38.08,37.46,37.98,26026,36.8560957998779,36.8948508953562,36.2941469154423,36.7979631566604,26862.0161336589,0.0,1.0
2021-10-04,37.64,38.03,37.505,37.94,25294,36.4685448450947,36.8464070260083,36.3377463978554,36.7592080611821,26106.5025776059,0.0,1.0
2021-10-05,37.91,38.1083,37.8,37.85,14550,36.7301417395734,36.9222701254071,36.623565227008,36.6720090963559,15017.3801100721,0.0,1.0
2021-10-06,37.98,38.01,37.4,37.7,36544,36.7979631566604,36.8270294782692,36.2360142722249,36.5266774883122,37717.878951373,0.0,1.0
2021-10-07,38.32,38.56,38.3,38.37,13833,37.1273814682261,37.359912041096,37.108003920487,37.175825337574,14277.3483891841,0.0,1.0
2021-10-08,38.21,38.51,38.1597,38.51,16091,37.0208049556607,37.3114681717481,36.9720704230968,37.3114681717481,16607.8806426922,0.0,1.0
2021-10-11,38.0111,38.47,38.01,38.23,14160,36.8280952433948,37.2727130762698,36.8270294782692,37.0401825033999,14614.8523957816,0.0,1.0
2021-10-12,37.92,38.23,37.92,38.23,8025,36.739830513443,37.0401825033999,36.739830513443,37.0401825033999,8282.78181328721,0.0,1.0
2021-10-13,38.03,38.08,37.84,37.91,22107,36.8464070260083,36.8948508953562,36.6623203224863,36.7301417395734,22817.1286662107,0.0,1.0
2021-10-14,38.7483,38.7492,38.4483,38.45,18433,37.5423516530602,37.5432236427084,37.2516884369728,37.2533355285306,19025.1111731244,0.0,1.0
2021-10-15,38.96,39.0217,38.8709,38.99,12252,37.7474629958792,37.8072427306545,37.6611360207012,37.7765293174879,12645.5629627906,0.0,1.0
2021-10-18,39.1,39.1,38.8,38.96,20288,37.8831058300533,37.8831058300533,37.5924426139659,37.7474629958792,20939.6981218655,0.0,1.0
2021-10-19,39.48,39.5188,39.22,39.38,29714,38.2512792370973,38.2888716797112,37.9993711164882,38.1543914984015,30668.4833395659,0.0,1.0
2021-10-20,39.75,39.75,39.55,39.62,28541,38.5128761315759,38.5128761315759,38.3191006541843,38.3869220712714,29457.8038296611,0.0,1.0
2021-10-21,39.84,39.84,39.66,39.78,10199,38.6000750964021,38.6000750964021,38.4256771667497,38.5419424531846,10526.6157898712,0.0,1.0
2021-10-22,39.8745,40.0,39.7498,39.91,18933,38.6335013662521,38.7550954783154,38.5126823560985,38.6678965134891,19541.1723452918,0.0,1.0
2021-10-25,40.2299,40.28,39.9,39.9,12976,38.977840389577,39.0263811466636,38.6582077396196,38.6582077396196,13392.8195400891,0.0,1.0
2021-10-26,40.3649,40.55,40.3288,40.45,10991,39.1086388368163,39.2879780411422,39.0736623631471,39.1910903024464,11344.0566865844,0.0,1.0
2021-10-27,40.1,40.4,40.05,40.4,24095,38.8519832170111,39.1426464330985,38.8035393476632,39.1426464330985,24868.9878867484,0.0,1.0
2021-10-28,40.54,40.54,40.1,40.1,15843,39.2782892672726,39.2782892672726,38.8519832170111,38.8519832170111,16351.9143012971,0.0,1.0
2021-10-29,40.6,40.63,40.19,40.19,12759,39.3364219104901,39.3654882320988,38.9391821818373,38.9391821818373,13168.8489913684,0.0,1.0
2021-11-01,40.86,40.8801,40.6593,40.83,17748,39.5883300310991,39.607804466577,39.3938763395367,39.5592637094904,18318.107367255,0.0,1.0
2021-11-02,41.08,41.16,40.82,40.92,26719,39.8014830562299,39.8789932471865,39.5495749356208,39.6464626743166,27577.276918283,0.0,1.0
2021-11-03,41.26,41.2801,40.9887,41.1,14387,39.9758809858823,39.9953554213601,39.7130245508006,39.820860603969,14849.1441679456,0.0,1.0
2021-11-04,41.52,41.6,41.4228,41.6,14739,40.2277891064913,40.305299297448,40.133614224479,40.305299297448,15212.4512331514,0.0,1.0
2021-11-05,41.58,41.75,41.4597,41.75,19926,40.2859217497088,40.4506309054916,40.1693658000578,40.4506309054916,20566.0698332163,0.0,1.0
2021-11-08,41.54,41.63,41.4901,41.63,24943,40.2471666542305,40.3343656190567,40.1988196726213,40.3343656190567,25744.2276347443,0.0,1.0
2021-11-09,41.2357,41.53,41.1701,41.5,32746,39.9523372653792,40.2374778803609,39.8887789087948,40.2084115587522,33797.8782875892,0.0,1.0
2021-11-10,41.07,41.34,40.8501,41.2,21369,39.7917942823603,40.0533911768389,39.5787381449682,39.9177483426648,22055.4223760915,0.0,1.0
2021-11-11,41.06,41.35,41.0272,41.35,18417,39.7821055084907,40.0630799507085,39.7503263301985,40.0630799507085,19008.597215615,0.0,1.0
2021-11-12,41.25,41.2801,41.0012,41.21,15715,39.9661922120127,39.9953554213601,39.7251355181376,39.9274371165344,16219.8026412223,0.0,1.0
2021-11-15,41.22,41.37,41.1301,41.37,22547,39.937125890404,40.0824574984477,39.8500238133165,40.0824574984477,23271.262497718,0.0,1.0
2021-11-16,41.57,41.67,41.13,41.13,27089,40.2762329758392,40.373120714535,39.8499269255778,39.8499269255778,27959.1621856869,0.0,1.0
2021-11-17,41.67,41.8,41.54,41.54,18293,40.373120714535,40.4990747748395,40.2471666542305,40.2471666542305,18880.6140449175,0.0,1.0
2021-11-18,41.75,41.78,41.43,41.74,38140,40.4506309054916,40.4796972271004,40.1405901416651,40.4409421316221,39365.1462129314,0.0,1.0
2021-11-19,41.8384,41.91,41.77,41.86,13323,40.5362796664987,40.6056512874049,40.4700084532308,40.557207418057,13750.9659935733,0.0,1.0
2021-11-22,41.83,42.42,41.83,42.07,15090,40.5281410964483,41.0997787547534,40.5281410964483,40.7606716693182,15574.726176013,0.0,1.0
2021-11-23,41.8,41.98,41.45,41.91,29064,40.4990747748395,40.673472704492,40.1599676894043,40.6056512874049,29997.6038157483,0.0,1.0
2021-11-24,41.76,41.8,41.47,41.65,16992,40.4603196793612,40.4990747748395,40.1793452371434,40.3537431667959,17537.8228749379,0.0,1.0
2021-11-26,41.08,41.39,41.0,41.39,24758,39.8014830562299,40.1018350461868,39.7239728652732,40.1018350461868,25553.2850010423,0.0,1.0
2021-11-29,41.63,41.76,41.33,41.53,26314,40.3343656190567,40.4603196793612,40.0437024029693,40.2374778803609,27159.2673688274,0.0,1.0
2021-11-30,41.17,41.49,40.9601,41.44,36841,39.8886820210561,40.1987227848826,39.6853146575336,40.1502789155347,38024.4192876404,0.0,1.0
2021-12-01,40.71,41.8517,40.71,41.58,16292,39.4429984230554,40.5491657357453,39.4429984230554,40.2859217497088,16815.3372339035,0.0,1.0
2021-12-02,41.0336,41.19,40.5,40.54,27072,39.756527145475,39.9080595687952,39.2395341717943,39.2782892672726,27941.6161058332,0.0,1.0
2021-12-03,40.73,41.35,40.3195,41.26,29814,39.4623759707946,40.0630799507085,39.0646518034484,39.9758809858823,30771.6955739994,0.0,1.0
2021-12-06,41.14,41.29,40.77,41.07,22436,39.8596156994473,40.004947307491,39.5011310662729,39.7917942823603,23156.6969174968,0.0,1.0
2021-12-07,42.08,42.1556,41.82,41.82,10202,40.7703604431877,40.8436075736418,40.5184523225787,40.5184523225787,10529.7121569042,0.0,1.0
2021-12-08,42.33,42.36,42.0251,42.21,22263,41.0125797899272,41.041646111536,40.7171690746438,40.8963145034923,22978.1397519269,0.0,1.0
2021-12-09,41.99,42.3,41.99,42.27,23102,40.6831614783615,40.9835134683185,40.6831614783615,40.9544471467098,23844.0903988239,0.0,1.0
2021-12-10,42.39,42.39,42.0862,42.22,9375,41.0707124331447,41.0707124331447,40.7763674829869,40.9060032773619,9676.14697813927,0.0,1.0
2021-12-13,42.1,42.6,42.1,42.6,15094,40.7897379909269,41.2741766844059,40.7897379909269,41.2741766844059,15578.8546653903,0.0,1.0
2021-12-14,41.74,41.96,41.5001,41.87,7652,40.4409421316221,40.6540951567528,40.2085084464909,40.5668961919266,7897.80017885031,0.0,1.0
2021-12-15,42.45,42.47,41.61,41.69,11805,41.1288450763622,41.1482226241013,40.3149880713175,40.3924982622742,12184.204274873,0.0,1.0
2021-12-16,42.0,42.62,41.841,42.62,15830,40.6928502522311,41.293554232145,40.5387987477048,41.293554232145,16338.4967108208,0.0,1.0
2021-12-17,41.61,42.0,41.47,41.82,25040,40.3149880713175,40.6928502522311,40.1793452371434,40.5184523225787,25844.3435021448,0.0,1.0
2021-12-20,41.2,41.2,40.84,41.18,27047,39.9177483426648,39.9177483426648,39.56895248336,39.8983707949257,27915.8130472248,0.0,1.0
2021-12-21,41.87,41.87,41.21,41.46,16819,40.5668961919266,40.5668961919266,39.9274371165344,40.1696564632739,17359.2657093679,0.0,1.0
2021-12-22,42.4,42.4,41.9197,41.94,14672,41.0804012070143,41.0804012070143,40.6150493980584,40.6347176090136,15143.299036081,0.0,1.0
2021-12-23,42.74,42.8101,42.5926,42.63,11883,41.40981951858,41.4777378234057,41.2670069917424,41.3032430060146,12264.7098177311,0.0,1.0
2021-12-27,43.49,43.49,42.95,42.95,23844,42.1364775587984,42.1364775587984,41.6132837698411,41.6132837698411,24609.9251783203,0.0,1.0
2021-12-28,43.26,43.55,43.225,43.55,17732,42.0099421720617,42.2915622189849,41.9759535457089,42.2915622189849,18259.6376081218,0.0994,1.0
2021-12-29,43.43,43.47,43.295,43.41,20215,42.1750297857753,42.2138739301785,42.0439307984145,42.1556077135737,20816.5223465025,0.0,1.0
2021-12-30,43.31,43.55,43.31,43.51,37214,42.0584973525657,42.2915622189849,42.0584973525657,42.2527180745817,38321.3486323395,0.0,1.0
2021-12-31,43.19,43.36,43.19,43.2,10879,41.9419649193561,42.1070525330697,41.9419649193561,41.9516759554569,11202.7181106901,0.0,1.0
2022-01-03,43.62,43.62,43.19,43.47,35196,42.3595394716905,42.3595394716905,41.9419649193561,42.2138739301785,36243.3005445215,0.0,1.0
2022-01-04,43.36,43.805,43.19,43.805,54609,42.1070525330697,42.5391936395553,41.9419649193561,42.5391936395553,56233.9583883332,0.0,1.0
2022-01-05,42.58,43.46,42.58,43.43,44667,41.3495917172072,42.2041628940777,41.3495917172072,42.1750297857753,45996.1218724328,0.0,1.0
2022-01-06,42.39,42.66,42.2,42.47,36635,41.165082031292,41.4272800060136,40.9805723453768,41.2427703200984,37725.1197706713,0.0,1.0
2022-01-07,42.12,42.5,42.0,42.42,420293,40.9028840565704,41.2719034284008,40.7863516233608,41.1942151395944,432799.338440692,0.0,1.0
2022-01-10,42.22,42.22,41.41,41.85,38986,40.9999944175784,40.9999944175784,40.2134004934136,40.6406860818488,40146.0766856665,0.0,1.0
2022-01-11,42.68,42.68,41.9834,42.22,41280,41.4467020782153,41.4467020782153,40.7702313034335,40.9999944175784,42508.3374951087,0.0,1.0
2022-01-12,42.81,42.96,42.67,42.85,20955,41.5729455475257,41.7186110890377,41.4369910421144,41.6117896919289,21578.5419624516,0.0,1.0
2022-01-13,42.14,42.96,42.07,42.96,22186,40.922306128772,41.7186110890377,40.8543288760664,41.7186110890377,22846.1718911455,0.0,1.0
2022-01-14,42.24,42.24,41.84,41.9,22319,41.01941648978,41.01941648978,40.630975045748,40.6892412623528,22983.1294707687,0.0,1.0
2022-01-18,41.5,41.86,41.43,41.86,33557,40.3007998183208,40.6503971179496,40.2328225656152,40.6503971179496,34555.530070818,0.0,1.0
2022-01-19,41.0528,41.84,41.03,41.65,37169,39.866522283893,40.630975045748,39.8443811215832,40.4464653598328,38275.00960164,0.0,1.0
2022-01-20,40.62,41.64,40.62,41.2205,43732,39.4462286414504,40.436754323732,39.4462286414504,40.0293763593035,45033.2997901186,0.0,1.0
2022-01-21,40.02,40.76,39.985,40.63,43608,38.8635664754024,39.5821831468616,38.8295778490496,39.4559396775512,44905.6100166353,0.0,1.0
2022-01-24,40.05,40.12,38.44,39.38,76414,38.8926995837048,38.9606768364104,37.329222771476,38.2420601649512,78687.7931528886,0.0,1.0
2022-01-25,39.63,40.08,39.04,39.63,36635,38.4848360674712,38.9218326920072,37.911884937524,38.4848360674712,37725.1197706713,0.0,1.0
2022-01-26,39.52,40.5,39.13,40.24,40321,38.3780146703624,39.3296962082408,37.9992842624312,39.07720926962,41520.8012630882,0.0,1.0
2022-01-27,39.19,40.1442,39.1,39.91,59436,38.057550479036,38.9841775437743,37.9701511541288,38.7567450782936,61204.5917480447,0.0,1.0
2022-01-28,40.13,40.16,38.92,39.3,35847,38.9703878725112,38.9995209808136,37.7953525043144,38.1643718761448,36913.6718553092,0.0,1.0
2022-01-31,41.02,41.03,40.08,40.16,30085,39.8346700854824,39.8443811215832,38.9218326920072,38.9995209808136,30980.2164132836,0.0,1.0
2022-02-01,41.33,41.36,40.84,41.1,20174,40.1357122046072,40.1648453129096,39.659871435668,39.9123583742888,20774.302340754,0.0,1.0
2022-02-02,41.64,41.67,41.2343,41.37,20699,40.436754323732,40.4658874320344,40.0427775891226,40.1745563490104,21314.9243655828,0.0,1.0
2022-02-03,41.0,41.43,40.94,41.27,15127,39.8152480132808,40.2328225656152,39.756981796676,40.0774459880024,15577.1226087333,0.0,1.0
2022-02-04,40.96,41.248,40.57,40.81,24624,39.7764038688776,40.0560817085807,39.3976734609464,39.6307383273656,25356.7175988265,0.0,1.0
2022-02-07,40.82,41.13,40.73,41.06,29614,39.6404493634664,39.9414914825912,39.5530500385592,39.8735142298856,30495.2012252944,0.0,1.0
2022-02-08,41.14,41.18,40.6,40.8,25832,39.951202518692,39.9900466630952,39.4268065692488,39.6210272912648,26600.6631340516,0.0,1.0
2022-02-09,41.72,41.73,41.49,41.5,34462,40.5144426125384,40.5241536486392,40.29108878222,40.3007998183208,35487.459465999,0.0,1.0
2022-02-10,40.93,41.6485,40.82,41.18,23085,39.7472707605752,40.4450087044177,39.6404493634664,39.9900466630952,23771.9227488999,0.0,1.0
2022-02-11,40.11,41.0,40.06,40.93,27149,38.9509658003096,39.8152480132808,38.9024106198056,39.7472707605752,27956.8520991935,0.0,1.0
2022-02-14,39.93,40.12,39.67,40.01,36409,38.7761671504952,38.9606768364104,38.5236802118744,38.8538554393016,37492.3948609354,0.0,1.0
2022-02-15,40.68,40.68,40.27,40.27,59681,39.5044948580552,39.5044948580552,39.1063423779224,39.1063423779224,61456.8820262981,0.0,1.0
2022-02-16,40.72,40.83,40.3,40.54,25041,39.5433390024584,39.6501603995672,39.1354754862248,39.368540352644,25786.1259499762,0.0,1.0
2022-02-17,39.88,40.51,39.84,40.51,27916,38.7276119699912,39.3394072443416,38.688767825588,39.3394072443416,28746.6751335624,0.0,1.0
2022-02-18,39.53,39.95,39.36,39.95,18391,38.3877257064632,38.7955892226968,38.2226380927496,38.7955892226968,18938.2469688117,0.0,1.0
2022-02-22,39.04,39.615,38.68,39.41,87691,37.911884937524,38.47026951332,37.5622876378952,38.2711932732536,90300.3542462108,0.0,1.0
2022-02-23,38.35,39.31,38.32,39.3,30655,37.2418234465688,38.1740829122456,37.2126903382664,38.1643718761448,31567.177468812,0.0,1.0
2022-02-24,38.88,38.93,37.29,37.4,52730,37.7565083599112,37.8050635404152,36.2124536198839,36.3192750169927,54299.046417565,0.0,1.0
2022-02-25,39.78,39.8,38.93,39.08,20952,38.6305016089832,38.6499236811848,37.8050635404152,37.9507290819272,21575.4526937383,0.0,1.0
2022-02-28,39.85,39.92,39.34,39.35,30058,38.6984788616888,38.7664561143944,38.203216020548,38.2129270566488,30952.4129948638,0.0,1.0
2022-03-01,39.32,39.8767,39.08,39.84,22991,38.1837939483464,38.7244073280779,37.9507290819272,38.688767825588,23675.1256625495,0.0,1.0
2022-03-02,40.12,40.29,39.58,39.64,34417,38.9606768364104,39.125764450124,38.4362808869672,38.494547103572,35441.1204352994,0.0,1.0
2022-03-03,39.93,40.35,39.81,40.26,10111,38.7761671504952,39.1840306667288,38.6596347172856,39.0966313418216,10411.8653200834,0.0,1.0
2022-03-04,39.74,39.7857,39.36,39.74,22161,38.59165746458,38.6360368995607,38.2226380927496,38.59165746458,22820.4279852012,0.0,1.0
2022-03-07,38.86,39.77,38.82,39.77,20828,37.7370862877096,38.6207905728824,37.6982421433064,38.6207905728824,21447.762920255,0.0,1.0
2022-03-08,38.605,39.3,38.53,38.83,21935,37.4894548671392,38.1643718761448,37.4166220963832,37.7079531794072,22587.7030754654,0.0,1.0
2022-03-09,39.41,39.56,39.04,39.27,26830,38.2711932732536,38.4168588147656,37.911884937524,38.1352387678424,27628.3598593452,0.0,1.0
2022-03-10,39.06,39.1,38.7164,39.0,11860,37.9313070097256,37.9701511541288,37.5976358093021,37.8730407931208,12212.9089799416,0.0,1.0
2022-03-11,38.5,39.27,38.5,39.27,10402,37.3874889880808,38.1352387678424,37.3874889880808,38.1352387678424,10711.5243852743,0.0,1.0
2022-03-14,38.03,38.6644,37.91,38.47,20948,36.9310702913432,37.5471384215779,36.8145378581336,37.3583558797784,21571.3336687872,0.0,1.0
2022-03-15,38.67,38.73,37.98,38.14,17471,37.5525766017944,37.6108428183992,36.8825151108392,37.037891688452,17990.8712300641,0.0,1.0
2022-03-16,39.51,39.51,38.9859,39.1,26046,38.3683036342616,38.3683036342616,37.8593482322187,37.9701511541288,26821.0309689342,0.0,1.0
2022-03-17,40.02,40.02,39.47,39.47,10188,38.8635664754024,38.8635664754024,38.3294594898584,38.3294594898584,10491.1565503917,0.0,1.0
2022-03-18,40.65,40.65,39.92,40.06,18068,39.4753617497528,39.4753617497528,38.7664561143944,38.9024106198056,18605.6357040122,0.0,1.0
2022-03-21,40.775,40.9973,40.4738,40.69,17257,39.5967497010128,39.8126260335336,39.3042532936567,39.514205894156,17770.5033951815,0.0,1.0
2022-03-22,41.24,41.29,40.8507,40.8507,16587,40.0483128797,40.096868060204,39.6702622442959,39.6702622442959,17080.5667158762,0.0,1.0
2022-03-23,40.89,41.29,40.86,41.14,10041,39.708426616172,40.096868060204,39.6792935078696,39.951202518692,10339.7823834396,0.0,1.0
2022-03-24,41.52,41.52,41.15,41.23,12849,40.3202218905224,40.3202218905224,39.9609135547928,40.0386018435992,13231.3378990953,0.0,1.0
2022-03-25,41.7101,41.725,41.395,41.58,16316,40.5048286867986,40.5192981305888,40.1988339392624,40.3784881071272,16801.5027754408,0.0,1.0
2022-03-28,42.07,42.07,41.5679,41.68,28954,40.8543288760664,40.8543288760664,40.3667377534453,40.4755984681352,29815.5621083668,0.0,1.0
2022-03-29,42.4904,42.51,42.05,42.3,29838,41.3596911947521,41.3787696206416,40.9310106456829,41.1743579146822,30653.7239175729,0.1,1.0
2022-03-30,42.26,42.49,42.11,42.49,12526,41.1354223516423,41.3593018391217,40.9894139902427,41.3593018391217,12868.4411083691,0.0,1.0
2022-03-31,41.585,42.2563,41.585,42.23,50711,40.4783847253442,41.1318208120611,40.4783847253442,41.1062206793624,52097.3588572973,0.0,1.0
2022-04-01,41.63,41.73,41.2903,41.73,17331,40.5221872337641,40.6195261413638,40.1915269646478,40.6195261413638,17804.8022392739,0.0,1.0
2022-04-04,42.06,42.06,41.63,41.73,15629,40.9407445364429,40.9407445364429,40.5221872337641,40.6195261413638,16056.2722403561,0.0,1.0
2022-04-05,41.36,42.09,41.3,41.93,15746,40.2593721832448,40.9699462087228,40.200968838685,40.8142039565632,16176.4708360514,0.0,1.0
2022-04-06,41.1,41.28,40.7877,41.11,28708,40.0062910234856,40.1815010571651,39.7023016150516,40.0160249142455,29492.8314976098,0.0,1.0
2022-04-07,41.57,41.64,40.9791,41.1,17682,40.4637838892042,40.5319211245241,39.8886082841975,40.0062910234856,18165.3980263598,0.0,1.0
2022-04-08,41.31,41.5591,41.16,41.41,9897,40.210702729445,40.4531739482759,40.0646943680454,40.3080416370447,10167.5683897117,0.0,1.0
2022-04-11,40.5,41.04,40.5,41.04,15145,39.4222575778872,39.9478876789257,39.4222575778872,39.9478876789257,15559.0404427791,0.0,1.0
2022-04-12,40.41,41.12,40.41,40.8,17692,39.3346525610475,40.0257588050055,39.3346525610475,39.7142743006864,18175.6714106072,0.0,1.0
2022-04-13,41.08,41.08,40.5,40.5,11216,39.9868232419656,39.9868232419656,39.4222575778872,39.4222575778872,11522.6277719518,0.0,1.0
2022-04-14,40.41,41.08,40.4,41.04,10588,39.3346525610475,39.9868232419656,39.3249186702875,39.9478876789257,10877.4592412113,0.0,1.0
2022-04-18,40.46,40.57,40.21,40.34,16699,39.3833220148473,39.490394813207,39.139974745848,39.2665153257277,17155.5243548344,0.0,1.0
2022-04-19,41.07,41.07,40.44,40.44,14510,39.9770893512056,39.9770893512056,39.3638542333274,39.3638542333274,14906.6805430653,0.0,1.0
2022-04-20,41.17,41.3101,41.05,41.25,15812,40.0744282588054,40.2108000683526,39.9576215696857,40.1522993848851,16244.2751720847,0.0,1.0
2022-04-21,40.71,41.716,40.58,41.61,19332,39.6266692838466,40.6058986942998,39.500128703967,40.5027194522441,19860.5064271908,0.0,1.0
2022-04-22,39.54,40.61,39.54,40.61,32002,38.4878040649299,39.5293303762469,38.4878040649299,39.5293303762469,32876.8842687233,0.0,1.0
2022-04-25,39.69,39.71,38.8672,39.27,35729,38.6338124263295,38.6532802078494,37.832907894599,38.2249890144107,36705.7745777519,0.0,1.0
2022-04-26,38.55,39.58,38.51,39.58,19058,37.5241488796927,38.5267396279698,37.4852133166528,38.5267396279698,19579.0156988103,0.0,1.0
2022-04-27,38.55,39.03,38.5,38.58,26681,37.5241488796927,37.9913756361713,37.4754794258928,37.5533505519726,27410.4165106495,0.0,1.0
2022-04-28,39.5844,39.735,38.63,39.1,22631,38.5310225399042,38.6776149347494,37.6020200057724,38.0595128714911,23249.695890428,0.0,1.0
2022-04-29,38.5,39.67,38.4,39.47,42861,37.4754794258928,38.6143446448095,37.3781405182931,38.4196668296101,44032.7522230408,0.0,1.0
2022-05-02,38.62,38.64,37.8003,38.38,22609,37.5922861150125,37.6117538965324,36.7943990894175,37.3586727367731,23227.0944450836,0.0,1.0
2022-05-03,38.89,39.0,38.5613,38.69,16186,37.8551011655317,37.9621739638914,37.5351481762514,37.6604233503323,16628.4997429397,0.0,1.0
2022-05-04,40.15,40.16,38.695,39.01,20906,39.0815714012882,39.0913052920482,37.6652902957123,37.9719078546514,21477.5371077411,0.0,1.0
2022-05-05,38.73,39.8,38.3294,39.8,17422,37.6993589133722,38.7408852246892,37.3094192495277,38.7408852246892,17898.2900359258,0.0,1.0
2022-05-06,38.61,38.8099,38.0,38.57,26887,37.5825522242525,37.7771327005443,36.9887848878942,37.5436166612126,27622.0482261472,0.0,1.0
2022-05-09,37.06,37.97,37.0,37.97,41734,36.0737991564568,36.9595832156143,36.015395811897,36.9595832156143,42874.941818352,0.0,1.0
2022-05-10,37.3073,37.76,36.9755,37.72,26563,36.3145182749509,36.7551715096549,35.991547779535,36.716235946615,27289.1905765295,0.0,1.0
2022-05-11,36.58,37.74,36.48,37.24,22120,35.6065723999781,36.7357037281349,35.5092334923784,36.2490091901363,22724.7259553828,0.0,1.0
2022-05-12,36.55,36.85,35.9,36.2,21396,35.5773707276982,35.8693874504974,34.9446678283,35.2366845510992,21980.9329358667,0.0,1.0
2022-05-13,37.54,37.655,37.0,37.1,26064,36.5410259129355,36.6529656566751,36.015395811897,36.1127347194967,26776.5487025812,0.0,1.0
2022-05-16,37.42,37.72,37.2612,37.43,19400,36.4242192238158,36.716235946615,36.2696450385474,36.4339531145758,19930.3654400735,0.0,1.0
2022-05-17,38.18,38.1987,37.81,37.99,19527,37.1639949215737,37.1821972972948,36.8038409634547,36.9790509971342,20060.8374200163,0.0,1.0
2022-05-18,36.73,37.92,36.54,37.92,24961,35.7525807613777,36.9109137618144,35.5676368369382,36.9109137618144,25643.3944200864,0.0,1.0
2022-05-19,36.38,36.8,36.34,36.37,37468,35.4118945847787,35.8207179966975,35.3729590217388,35.4021606940187,38492.3160983853,0.0,1.0
2022-05-20,36.47,36.85,35.6965,36.85,36687,35.4994996016184,35.8693874504974,34.7465831513346,35.8693874504974,37689.9647886587,0.0,1.0
2022-05-23,37.12,37.15,36.74,36.74,15889,36.1322025010166,36.1614041732966,35.7623146521377,35.7623146521377,16323.3802307901,0.0,1.0
2022-05-24,36.84,36.9,36.29,36.68,17768,35.8596535597374,35.9180569042972,35.3242895679389,35.7039113075779,18253.749130888,0.0,1.0
2022-05-25,37.04,37.22,36.66,36.66,9810,36.0543313749369,36.2295414086164,35.6844435260579,35.6844435260579,10078.1899467588,0.0,1.0
2022-05-26,37.86,37.95,37.04,37.04,8218,36.8525104172546,36.9401154340943,36.0543313749369,36.0543313749369,8442.6671745631,0.0,1.0
2022-05-27,38.89,38.89,38.14,38.14,10528,37.8551011655317,37.8551011655317,37.1250593585338,37.1250593585338,10815.8189357265,0.0,1.0
2022-05-31,38.58,38.8605,38.36,38.81,18076,37.5533505519726,37.8263861877898,37.3392049552532,37.7772300394519,18570.1693657097,0.0,1.0
2022-06-01,38.32,38.73,38.0759,38.72,9964,37.3002693922133,37.6993589133722,37.0626651187624,37.6896250226122,10236.4000641697,0.0,1.0
2022-06-02,39.06,39.06,38.1889,38.33,9961,38.0205773084512,38.0205773084512,37.1726580843501,37.3100032829733,10233.3180488955,0.0,1.0
2022-06-03,38.31,38.675,38.2733,38.52,5363,37.2905355014533,37.6458225141923,37.2548121223642,37.4949472074127,5509.61597191311,0.0,1.0
2022-06-06,38.43,38.79,38.325,38.79,8590,37.407342190573,37.757762257932,37.3051363375933,37.757762257932,8824.83706856864,0.0,1.0
2022-06-07,38.92,38.9649,38.19,38.19,8571,37.8843028378116,37.9280080073239,37.1737288123337,37.1737288123337,8805.31763849847,0.0,1.0
2022-06-08,38.6,38.97,38.545,38.86,18080,37.5728183334925,37.9329722916115,37.5192819343127,37.8258994932518,18574.2787194087,0.0,1.0
2022-06-09,37.7,38.6,37.69,38.46,9395,36.696768165095,37.5728183334925,36.687034274335,37.4365438628529,9651.84450048922,0.0,1.0
2022-06-10,36.69,37.15,36.64,37.15,13256,35.7136451983378,36.1614041732966,35.664975744538,36.1614041732966,13618.3981584338,0.0,1.0
2022-06-13,35.18,35.771,35.1,35.72,16268,34.243827693582,34.8191006374964,34.1659565675023,34.7694577946205,16712.7414937689,0.0,1.0
2022-06-14,35.18,35.47,34.83,35.45,24101,34.243827693582,34.5261105256212,33.903141516983,34.5066427441013,24759.8833748048,0.0,1.0
2022-06-15,35.47,35.79,35.08,35.46,29236,34.5261105256212,34.8375950299403,34.1464887859823,34.5163766348613,30035.2661858758,0.0,1.0
2022-06-16,34.27,34.74,33.965,34.74,26797,33.3580436344246,33.8155365001433,33.0611599662454,33.8155365001433,27529.5877679201,0.0,1.0
2022-06-17,34.04,34.54,33.9099,34.13,24223,33.1341641469452,33.6208586849438,33.007526228158,33.221769163785,24885.2186626238,0.0,1.0
2022-06-21,35.01,35.18,34.66,34.66,16699,34.0783515506625,34.243827693582,33.7376653740635,33.7376653740635,17155.5243548344,0.0,1.0
2022-06-22,34.93,35.26,34.61,34.61,30508,34.0004804245827,34.3216988196618,33.6889959202636,33.6889959202636,31342.0406621528,0.0,1.0
2022-06-23,35.21,35.32,34.75,35.105,21348,34.273029365862,34.3801021642216,33.8252703909032,34.1708235128822,21931.6206914788,0.0,1.0
2022-06-24,36.38,36.38,35.6,35.6,71346,35.4118945847787,35.4118945847787,34.6526511055009,34.6526511055009,73296.4872519322,0.0,1.0
2022-06-27,36.29,36.5,36.15,36.49,18671,35.3242895679389,35.5287012738984,35.1880150972993,35.5189673831384,19181.4357284337,0.0,1.0
2022-06-28,35.45,36.4,35.45,36.4,8237,34.5283944565475,35.4536969878231,34.5283944565475,35.4536969878231,8456.85571530039,0.02234637,1.0
2022-06-29,35.46,35.61,35.34,35.5,5289,34.5381344831925,34.6842348828676,34.4212541634524,34.5770945897725,5430.16995000896,0.0,1.0
2022-06-30,35.15,35.3927,34.7507,35.08,15068,34.2361936571973,34.4725841038716,33.8472743932622,34.1680134706822,15470.1835520391,0.0,1.0
2022-07-01,35.39,35.39,34.83,35.07,17891,34.4699542966774,34.4699542966774,33.9245128045571,34.1582734440372,18368.5329127643,0.0,1.0
2022-07-05,35.49,35.49,34.73,34.96,16548,34.5673545631275,34.5673545631275,33.827112538107,34.0511331509422,16989.686582104,0.0,1.0
2022-07-06,35.6005,35.76,35.3138,35.49,15491,34.6749818575548,34.8303352825427,34.3957352936425,34.5673545631275,15904.4739450915,0.0,1.0
2022-07-07,36.22,36.2999,35.76,35.76,10990,35.278376508213,35.3561993211066,34.8303352825427,34.8303352825427,11283.3366894684,0.0,1.0
2022-07-08,36.23,36.3658,36.0417,36.1,21767,35.288116534858,35.4203860966972,35.1047118331325,35.1614961884729,22347.9881455558,0.0,1.0
2022-07-11,35.7533,36.0358,35.72,36.01,5039,34.8238094646905,35.098965217412,34.7913751759626,35.0738359486678,5173.49714087638,0.0,1.0
2022-07-12,35.39,35.7188,35.26,35.5,4646,34.4699542966774,34.7902063727653,34.3433339502924,34.5770945897725,4770.00748491996,0.0,1.0
2022-07-13,35.19,35.4,34.83,34.84,8263,34.2751537637773,34.4796943233224,33.9245128045571,33.9342528312021,8483.54968745019,0.0,1.0
2022-07-14,35.27,35.27,34.5309,34.661,9043,34.3530739769374,34.3530739769374,33.6331886076049,33.7599063542565,9284.36885194384,0.0,1.0
2022-07-15,35.85,35.85,35.62,35.66,15063,34.9179955223477,34.9179955223477,34.6939749095126,34.7329350160926,15465.0500958565,0.0,1.0
2022-07-18,35.53,36.2,35.51,36.15,7929,34.6063146697075,35.258896454923,34.5868346164175,35.2101963216979,8140.63481444906,0.0,1.0
2022-07-19,36.4005,36.4005,35.78,35.93,16467,35.4541839891553,35.4541839891553,34.8498153358327,34.9959157355078,16906.5245919451,0.0,1.0
2022-07-20,36.76,36.8,36.3792,36.4,4635,35.8043379470433,35.8432980536233,35.4334377324015,35.4536969878231,4758.71388131812,0.0,1.0
2022-07-21,37.26,37.26,36.56,36.77,8263,36.2913392792936,36.2913392792936,35.6095374141432,35.8140779736883,8483.54968745019,0.0,1.0
2022-07-22,36.91,37.28,36.71,37.28,9264,35.9504383467184,36.3108193325836,35.7556378138183,36.3108193325836,9511.26761521705,0.0,1.0
2022-07-25,36.84,36.92,36.7,36.92,9798,35.8822581602034,35.9601783733634,35.7458977871733,35.9601783733634,10059.5207355242,0.0,1.0
2022-07-26,36.5,36.79,36.3599,36.79,11201,35.5510972542731,35.8335580269783,35.4146394809766,35.8335580269783,11499.9685403763,0.0,1.0
2022-07-27,37.55,37.59,36.94,36.94,13588,36.5738000519988,36.6127601585788,35.9796584266534,35.9796584266534,13950.6805219742,0.0,1.0
2022-07-28,38.0,38.0519,37.2562,37.66,11768,37.0121012510241,37.0626519893117,36.2876380691685,36.6809403450939,12082.102471489,0.0,1.0
2022-07-29,38.58,38.63,38.17,38.17,26194,37.5770227964345,37.6257229296595,37.1776817039892,37.1776817039892,26893.1502496757,0.0,1.0
2022-08-01,38.43,38.66,38.2601,38.27,21679,37.4309223967594,37.6549430095945,37.2654393440607,37.2750819704393,22257.6393167412,0.0,1.0
2022-08-02,38.23,38.6,38.06,38.29,14688,37.2361218638592,37.5965028497245,37.0705414108941,37.2945620237293,15080.0408821576,0.0,1.0
2022-08-03,38.8029,38.88,38.35,38.45,28824,37.7941279903517,37.8692235957847,37.3530021835993,37.4504024500494,29593.3482017504,0.0,1.0
2022-08-04,38.78,38.85,38.6,38.85,13075,37.7718233293346,37.8400035158496,37.5965028497245,37.8400035158496,13423.9879176342,0.0,1.0
2022-08-05,38.64,38.735,38.31,38.31,8909,37.6354629563045,37.7279932094321,37.3140420770193,37.3140420770193,9146.79222624878,0.0,1.0
2022-08-08,38.61,39.0812,38.61,38.78,16526,37.6062428763695,38.0651929318822,37.6062428763695,37.7718233293346,16967.0993749004,0.0,1.0
2022-08-09,38.42,38.599,38.3632,38.5,19458,37.4211823701144,37.59552884706,37.3658590187707,37.4991025832744,19977.3580804073,0.0,1.0
2022-08-10,39.29,39.3,38.9731,39.14,19140,38.2685646882299,38.2783047148749,37.9599032438497,38.1224642885548,19650.8702671907,0.0,1.0
2022-08-11,39.27,39.66,39.22,39.54,31954,38.2490846349399,38.6289456740951,38.2003845017149,38.5120653543551,32806.8917720904,0.0,1.0
2022-08-12,39.87,39.88,39.34,39.46,18254,38.8334862336403,38.8432262602853,38.3172648214549,38.434145141195,18741.2218316248,0.0,1.0
2022-08-15,40.1,40.12,39.7006,39.76,26753,39.0575068464754,39.0769868997654,38.6684901822739,38.7263459405452,27467.0706508962,0.0,1.0
2022-08-16,40.04,40.18,39.845,40.01,30362,38.9990666866054,39.1354270596355,38.8091361670278,38.9698466066704,31172.3993235341,0.0,1.0
2022-08-17,39.89,40.1,39.6898,39.75,50748,38.8529662869303,39.0575068464754,38.6579709534973,38.7166059139002,52102.5268714416,0.0,1.0
2022-08-18,39.99,40.0201,39.82,39.89,15635,38.9503665533804,38.9796840335818,38.7847861004153,38.8529662869303,16052.3174831518,0.0,1.0
2022-08-19,39.48,39.79,39.4403,39.73,23299,38.453625194485,38.7555660204802,38.4149572887044,38.6971258606102,23920.8791199204,0.0,1.0
2022-08-22,38.7,39.05,38.59,39.05,27498,37.6939031161745,38.0348040487498,37.5867628230795,38.0348040487498,28231.9556221113,0.0,1.0
2022-08-23,38.65,38.9197,38.6,38.6,38416,37.6452029829495,37.9078915015653,37.5965028497245,37.5965028497245,39441.3705425495,0.0,1.0
2022-08-24,38.76,38.8133,38.6,38.6762,14254,37.7523432760446,37.8042576180625,37.5965028497245,37.6707218527594,14634.4568855034,0.0,1.0
2022-08-25,39.26,39.26,38.8,38.9284,30587,38.2393446082949,38.2393446082949,37.7913033826246,37.9163653247465,31403.4048517534,0.0,1.0
2022-08-26,37.97,39.28,37.94,39.28,27747,36.9828811710891,38.2588246615849,36.9536610911541,38.2588246615849,28487.6017400073,0.0,1.0
2022-08-29,37.615,37.85,37.5,37.62,35423,36.6371102251914,36.866000851349,36.5250999187738,36.6419802385139,36368.4836716141,0.0,1.0
2022-08-30,37.1269,37.73,37.0,37.73,18269,36.1616995246486,36.7491205316089,36.0380985865235,36.7491205316089,18756.6222001727,0.0,1.0
2022-08-31,36.88,37.35,36.88,37.24,14094,35.9212182667834,36.3789995190987,35.9212182667834,36.2718592260036,14470.1862876586,0.0,1.0
2022-09-01,36.93,36.93,36.325,36.57,27043,35.9699184000084,35.9699184000084,35.3806467879855,35.6192774407882,27764.8111094899,0.0,1.0
2022-09-02,36.48,37.36,36.42,37.23,32417,35.5316172009831,36.3887395457437,35.4731770411131,36.2621191993586,33282.249814604,0.0,1.0
2022-09-06,36.37,36.63,36.15,36.63,37662,35.4244769078881,35.6777176006582,35.2101963216979,35.6777176006582,38667.2453502056,0.0,1.0
2022-09-07,36.82,36.92,36.31,36.3692,21057,35.8627781069133,35.9601783733634,35.366036748018,35.4236977057565,21619.0373676194,0.0,1.0
2022-09-08,37.16,37.16,36.68,36.68,16049,36.1939390128436,36.1939390128436,35.7264177338833,35.7264177338833,16477.3676550754,0.0,1.0
2022-09-09,37.8586,37.91,37.45,37.45,14227,36.8743772742637,36.924441011219,36.4763997855488,36.4763997855488,14606.7362221171,0.0,1.0
2022-09-12,38.39,38.41,38.14,38.14,27590,37.3919622901793,37.4114423434694,37.1484616240542,37.1484616240542,28326.4112158721,0.0,1.0
2022-09-13,36.65,37.59,36.6326,37.54,16040,35.6971976539482,36.6127601585788,35.6802500075859,36.5640600253538,16468.1274339466,0.0,1.0
2022-09-14,36.92,37.1196,36.6365,36.83,19259,35.9601783733634,36.1545893051977,35.6840486179775,35.8725181335584,19773.0465243378,0.0,1.0
2022-09-15,36.36,36.86,36.28,36.72,17086,35.4147368812431,35.9017382134934,35.336816668083,35.7653778404633,17542.0464673573,0.0,1.0
2022-09-16,35.95,36.03,35.675,36.0,21241,35.0153957887978,35.0933160019578,34.7475450560601,35.0640959220228,21807.9485551409,0.0,1.0
2022-09-19,36.27,36.27,35.66,35.66,33278,35.327076641438,35.327076641438,34.7329350160926,34.7329350160926,34166.2309692566,0.0,1.0
2022-09-20,35.95,36.0309,35.76,35.96,10880,35.0153957887978,35.0941926043559,34.8303352825427,35.0251358154428,11170.4006534501,0.0,1.0
2022-09-21,35.4087,36.36,35.36,36.12,25228,34.4881681465036,35.4147368812431,34.4407342167424,35.1809762417629,25901.3665151874,0.0,1.0
2022-09-22,35.18,35.41,35.1,35.32,11652,34.2654137371323,34.4894343499675,34.1874935239723,34.4017741101624,11963.0062880515,0.0,1.0
2022-09-23,34.47,34.78,34.1522,34.78,30951,33.5738718453369,33.8758126713321,33.2643337985586,33.8758126713321,31777.1204618504,0.0,1.0
2022-09-26,34.24,34.79,34.15,34.35,27772,33.3498512325017,33.8855526979771,33.2621909926967,33.4569915255968,28513.2690209206,0.0,1.0
2022-09-27,34.22,34.83,34.06,34.71,26957,33.3303711792117,33.9245128045571,33.1745307528916,33.807632484817,27676.5156631483,0.0,1.0
2022-09-28,34.63,34.83,33.94,34.11,46754,33.8999679374117,34.0957517545495,33.2245137682862,33.3909300128534,47760.8422223074,0.1748,1.0
2022-09-29,33.85,34.31,33.64,34.31,24006,33.1364110505742,33.5867138299912,32.9308380425795,33.5867138299912,24522.9665566307,0.0,1.0
2022-09-30,33.44,34.17,33.37,33.81,19228,32.7350542254417,33.4496651579947,32.6665298894435,33.0972542871466,19642.0728547403,0.0,1.0
2022-10-03,34.21,34.26,33.6799,33.71,27274,33.4888219214223,33.5377678757067,32.9698969140985,32.9993623785777,27861.3425754205,0.0,1.0
2022-10-04,35.25,35.25,34.81,34.81,24623,34.5068977705389,34.5068977705389,34.0761733728357,34.0761733728357,25153.253583434,0.0,1.0
2022-10-05,35.31,35.43,34.6875,34.9,10136,34.5656329156802,34.6831032059629,33.9562557848388,34.1642760905477,10354.2776396738,0.0,1.0
2022-10-06,35.0321,35.2,34.99,35.1,13037,34.2935913017672,34.4579518162544,34.2523788082597,34.3600599076855,13317.750354028,0.0,1.0
2022-10-07,33.93,34.61,33.84,34.61,13307,33.2147245774293,33.8803895556979,33.1266218597173,33.8803895556979,13593.564774185,0.0,1.0
2022-10-10,33.64,34.01,33.42,34.01,24822,32.9308380425795,33.2930381042845,32.7154758437279,33.2930381042845,25356.5390264387,0.0,1.0
2022-10-11,33.28,33.76,33.22,33.41,57948,32.5784271717315,33.0483083328622,32.5196920265901,32.705686652871,59195.903775041,0.0,1.0
2022-10-12,33.24,33.41,33.1945,33.35,23349,32.5392704083039,32.705686652871,32.494729589905,32.6469515077297,23851.8181342485,0.0,1.0
2022-10-13,34.12,34.24,32.55,32.55,49031,33.4007192037102,33.5181894939929,31.8638162391784,31.8638162391784,50086.877165632,0.0,1.0
2022-10-14,33.33,34.39,33.26,34.39,18917,32.6273731260159,33.6650273568463,32.5588487900177,33.6650273568463,19324.3755041149,0.0,1.0
2022-10-17,34.15,34.22,33.93,33.95,29200,33.4300867762809,33.4986111122791,33.2147245774293,33.2343029591431,29828.8187725409,0.0,1.0
2022-10-18,34.47,34.9,34.21,34.9,59601,33.7433408837014,34.1642760905477,33.4888219214223,34.1642760905477,60884.500947336,0.0,1.0
2022-10-19,34.36,34.44,34.0927,34.31,16564,33.6356597842756,33.7139733111307,33.3739947126709,33.5867138299912,16920.7039091907,0.0,1.0
2022-10-20,34.07,34.67,34.03,34.28,21323,33.3517732494258,33.9391247008392,33.3126164859982,33.5573462574205,21782.1884481812,0.0,1.0
2022-10-21,34.93,34.975,34.05,34.05,42361,34.1936436631184,34.2376950219744,33.332194867712,33.332194867712,43273.2394528632,0.0,1.0
2022-10-24,35.32,35.4,34.8586,35.03,34979,34.5754221065371,34.6537356333922,34.1237488404002,34.2915355716873,35732.2688987914,0.0,1.0
2022-10-25,35.89,35.92,35.4,35.4,55610,35.1334059853799,35.1627735579505,34.6537356333922,34.6537356333922,56807.5552034588,0.0,1.0
2022-10-26,35.55,36.04,35.41,35.41,16494,34.8005734962456,35.2802438482332,34.6635248242491,34.6635248242491,16849.1964669277,0.0,1.0
2022-10-27,35.07,35.55,35.05,35.55,12556,34.3306923351148,34.8005734962456,34.3111139534011,34.8005734962456,12826.3920721926,0.0,1.0
2022-10-28,36.12,36.14,35.33,35.33,37054,35.3585573750883,35.3781357568021,34.585211297394,34.585211297394,37851.9537944429,0.0,1.0
2022-10-31,35.88,36.03,35.83,35.88,52226,35.123616794523,35.2704546573763,35.0746708402385,35.123616794523,53350.6811374904,0.0,1.0
2022-11-01,35.77,36.25,35.6207,36.25,14991,35.0159356950972,35.4858168562279,34.8697830756038,35.4858168562279,15313.8295280534,0.0,1.0
2022-11-02,34.78,35.9493,34.77,35.71,68613,34.046805800265,35.1914558871612,34.0370166094081,34.9572005499558,70090.5733712449,0.0,1.0
2022-11-03,34.43,34.6661,34.32,34.43,17955,33.7041841202739,33.935306916405,33.5965030208481,33.7041841202739,18341.6589404442,0.0,1.0
2022-11-04,34.85,35.0095,34.24,34.98,14098,34.1153301362633,34.2714677304307,33.5181894939929,34.2425896174028,14401.5988717562,0.0,1.0
2022-11-07,35.18,35.23,34.8299,34.95,33258,34.4383734345406,34.4873193888251,34.0956538626409,34.2132220448322,33974.2073540126,0.0,1.0
2022-11-08,35.35,35.61,35.2,35.33,22932,34.6047896791078,34.8593086413869,34.4579518162544,34.585211297394,23425.8380853393,0.0,1.0
2022-11-09,34.59,35.28,34.53,35.19,44508,33.8608111739841,34.5362653431095,33.8020760288428,34.4481626253975,45466.4748605565,0.0,1.0
2022-11-10,36.55,36.55,35.66,35.93,30112,35.7794925819346,35.7794925819346,34.9082545956714,35.1725627488074,30760.4585917381,0.0,1.0
2022-11-11,36.96,37.0262,36.5,36.61,33244,36.1808494070671,36.2456538505398,35.7305466276502,35.838227727076,33959.90586556,0.0,1.0
2022-11-14,36.79,37.2,36.75,36.86,24240,36.0144331625,36.4157899876325,35.9752763990724,36.0829574984982,24762.0057207668,0.0,1.0
2022-11-15,37.04,37.38,36.9,37.38,46915,36.2591629339223,36.5919954230565,36.1221142619258,36.5919954230565,47925.3093395122,0.0,1.0
2022-11-16,36.7,36.89,36.62,36.89,20741,35.926330444788,36.1123250710689,35.8480169179329,36.1123250710689,21187.6551425093,0.0,1.0
2022-11-17,36.68,36.68,36.12,36.21,18932,35.9067520630742,35.9067520630742,35.3585573750883,35.4466600928004,19339.698527457,0.0,1.0
2022-11-18,36.74,36.96,36.53,36.96,20260,35.9654872082155,36.1808494070671,35.7599142002209,36.1808494070671,20696.296860674,0.0,1.0
2022-11-21,36.48,36.59,36.34,36.58,27866,35.7109682459364,35.8186493453622,35.5739195739399,35.8088601545053,28466.0912299872,0.0,1.0
2022-11-22,37.08,37.09,36.59,36.75,21122,36.2983196973498,36.3081088882067,35.8186493453622,35.9752763990724,21576.8599353976,0.0,1.0
2022-11-23,37.24,37.31,37.03,37.03,11692,36.4549467510601,36.5234710870583,36.2493737430654,36.2493737430654,11943.78592769,0.0,1.0
2022-11-25,37.22,37.25,37.15,37.22,8151,36.4353683693463,36.464735941917,36.3668440333481,36.4353683693463,8326.53088407469,0.0,1.0
2022-11-28,36.49,36.8899,36.47,36.82,42109,35.7207574367933,36.1122271791603,35.7011790550795,36.0438007350707,43015.8126607166,0.0,1.0
2022-11-29,36.42,36.6312,36.25,36.6,31782,35.6522331007951,35.8589808116926,35.4858168562279,35.8284385362191,32466.4218571539,0.0,1.0
2022-11-30,37.68,37.68,36.36,36.46,34145,36.8856711487633,36.8856711487633,35.5934979556537,35.6913898642226,34880.3088009729,0.0,1.0
2022-12-01,37.73,37.7895,37.43,37.75,26519,36.9346171030477,36.9928627886462,36.640941377341,36.9541954847615,27090.0837338703,0.0,1.0
2022-12-02,37.66,37.7,37.15,37.15,16977,36.8660927670495,36.905249530477,36.3668440333481,36.3668440333481,17342.597818542,0.0,1.0
2022-12-05,37.04,37.5984,36.86,37.53,57832,36.2591629339223,36.805791351371,36.0829574984982,36.7388332859099,59077.4057278625,0.0,1.0
2022-12-06,36.37,36.79,36.17,36.79,34013,35.6032871465106,36.0144331625,35.4075033293728,36.0144331625,34745.4661955628,0.0,1.0
2022-12-07,36.27,36.45,36.16,36.3,18398,35.5053952379417,35.6816006733657,35.3977141385159,35.5347628105124,18794.1988964797,0.0,1.0
2022-12-08,36.59,36.65,36.385,36.51,19135,35.8186493453622,35.8773844905035,35.6179709327959,35.7403358185071,19547.0701100195,0.0,1.0
2022-12-09,36.27,36.69,36.26,36.48,10456,35.5053952379417,35.9165412539311,35.4956060470848,35.7109682459364,10681.1688043044,0.0,1.0
2022-12-12,36.79,36.79,36.3268,36.39,24571,36.0144331625,36.0144331625,35.5609978420088,35.6228655282244,25100.1337691816,0.0,1.0
2022-12-13,37.07,37.8792,36.8775,37.87,33082,36.2885305064929,37.0806718306325,36.1000885824978,37.0716657750442,33794.4172134657,0.0,1.0
2022-12-14,36.93,37.44,36.73,37.18,33472,36.1514818344965,36.6507305681979,35.9556980173587,36.3962116059187,34192.8158203592,0.0,1.0
2022-12-15,35.97,36.49,35.8202,36.49,21574,35.211719512235,35.7207574367933,35.0650774331988,35.7207574367933,22038.5937054383,0.0,1.0
2022-12-16,35.53,35.82,35.33,35.8,27112,34.7809951145318,35.0648816493816,34.585211297394,35.0453032676678,27695.8539233263,0.0,1.0
2022-12-19,35.21,35.58,35.04,35.58,32087,34.4677410071113,34.8299410688163,34.3013247625442,34.8299410688163,32777.9899984425,0.0,1.0
2022-12-20,35.18,35.37,34.97,35.11,29276,34.4383734345406,34.6243680608216,34.2328004265459,34.3698490985424,29906.4554241407,0.0,1.0
2022-12-21,35.78,35.9085,35.46,35.52,23830,35.0257248859541,35.1515159884651,34.7124707785336,34.7712059236749,24343.1764160839,0.0,1.0
2022-12-22,35.22,35.5067,34.71,35.5,22867,34.4775301979682,34.7581862998353,33.9782814642668,34.7516275419611,23359.4383175237,0.0,1.0
2022-12-23,35.35,35.35,34.94,35.13,13212,34.6047896791078,34.6047896791078,34.2034328539753,34.3894274802562,13496.5189596853,0.0,1.0
2022-12-27,35.19,35.34,35.0409,35.34,57272,34.4481626253975,34.5950004882509,34.3022057897213,34.5950004882509,58505.346189759,0.0,1.0
2022-12-28,34.57,35.2091,34.57,35.07,34108,33.947083215114,34.574667273048,33.947083215114,34.4380737157665,34733.8695500953,0.1081299,1.0
2022-12-29,35.2385,35.32,34.88,34.88,18123,34.6035375144864,34.6835689660927,34.2514973255185,34.2514973255185,18455.5505411158,0.0,1.0
2022-12-30,35.21,35.21,34.8417,35.01,36269,34.5755510559492,34.5755510559492,34.2138874531685,34.3791548556882,36934.5231239711,0.0,1.0
2023-01-03,34.81,35.45,34.569,35.3,64424,34.1827586554272,34.8112264962624,33.9461012341127,34.6639293460666,65606.1572620893,0.0,1.0
2023-01-04,34.96,35.14,34.69,34.84,43764,34.3300558056229,34.5068123858578,34.0649209352706,34.2122180854663,44567.0536821383,0.0,1.0
2023-01-05,34.61,34.7855,34.5702,34.78,17016,33.9863624551662,34.1587001208952,33.9472796113142,34.153299225388,17328.2374886954,0.0,1.0
2023-01-06,35.28,35.42,34.61,34.83,19652,34.6442897260405,34.7817670662232,33.9863624551662,34.2023982754533,20012.6071419747,0.0,1.0
2023-01-09,35.35,35.9166,35.3388,35.61,35794,34.7130283961319,35.2694188314713,34.7020302089173,34.9683434564712,36450.8070445676,0.0,1.0
2023-01-10,35.59,35.59,35.2415,35.37,20867,34.9487038364451,34.9487038364451,34.6064834574903,34.732668016158,21249.9019556069,0.0,1.0
2023-01-11,36.05,36.05,35.6504,35.81,19213,35.4004150970454,35.4004150970454,35.0080154889239,35.1647396567322,19565.5516496418,0.0,1.0
2023-01-12,36.19,36.33,35.9,36.15,26454,35.5378924372281,35.6753697774108,35.2531179468496,35.4986131971759,26939.4213990331,0.0,1.0
2023-01-13,36.38,36.4,35.88,35.88,20499,35.724468827476,35.7441084475021,35.2334783268235,35.2334783268235,20875.1492877743,0.0,1.0
2023-01-17,36.34,36.53,36.26,36.39,29954,35.6851895874238,35.8717659776718,35.6066311073194,35.7342886374891,30503.6451420065,0.0,1.0
2023-01-18,35.88,36.6538,35.84,36.51,38034,35.2334783268235,35.9933352256333,35.1941990867713,35.8521263576457,38731.9102400706,0.0,1.0
2023-01-19,35.67,35.8373,35.4923,35.69,22824,35.0272623165495,35.1915477380678,34.8527642926176,35.0469019365756,23242.8122027494,0.0,1.0
2023-01-20,36.3,36.3,35.7126,35.76,30897,35.6459103473716,35.6459103473716,35.0690947072051,35.1156406066669,31463.9488533276,0.0,1.0
2023-01-23,36.79,36.96,36.37,36.37,36665,36.1270810380111,36.2940178082329,35.714649017463,35.714649017463,37337.7895817475,0.0,1.0
2023-01-24,36.75,36.79,36.54,36.56,28663,36.0878017979589,36.1270810380111,35.8815857876848,35.9012254077109,29188.9557556697,0.0,1.0
2023-01-25,36.68,36.68,36.0916,36.33,18538,36.0190631278675,36.0190631278675,35.4412655066997,35.6753697774108,18878.1656420684,0.0,1.0
2023-01-26,37.35,37.35,36.9088,37.14,19514,36.6769903987419,36.6769903987419,36.2437403809661,36.4707743884678,19872.0748915375,0.0,1.0
2023-01-27,37.42,37.6,37.2687,37.27,21839,36.7457290688332,36.9224856490681,36.5971553433358,36.5984319186375,22239.7378065126,0.0,1.0
2023-01-30,36.78,37.26,36.78,37.09,32689,36.117261227998,36.5886121086244,36.117261227998,36.4216753384026,33288.8314097299,0.0,1.0
2023-01-31,37.32,37.32,36.8,36.81,23175,36.6475309687027,36.6475309687027,36.1369008480241,36.1467206580372,23600.2529266876,0.0,1.0
2023-02-01,37.76,37.95,37.0,37.27,78156,37.0796026092769,37.2661789995249,36.3332970482851,36.5984319186375,79590.134530235,0.0,1.0
2023-02-02,38.48,38.59,38.07,38.16,30435,37.7866289302165,37.8946468403601,37.3840167196815,37.4723950097989,30993.4713192551,0.0,1.0
2023-02-03,38.29,38.75,38.052,38.06,44857,37.6000525399686,38.0517638005689,37.366341061658,37.3741969096684,45680.1098395868,0.0,1.0
2023-02-06,37.9457,38.1489,37.91,38.1,180047,37.2619564812193,37.4614950206844,37.2268997594727,37.4134761497206,183350.797786033,0.0,1.0
2023-02-07,38.58,38.61,37.9,37.96,234515,37.884827030347,37.9142864603862,37.2170799494596,37.2759988095379,238818.266023825,0.0,1.0
2023-02-08,38.26,38.68,38.225,38.62,55752,37.5705931099294,37.9830251304775,37.5362237748838,37.9241062703992,56775.0291766424,0.0,1.0
2023-02-09,37.99,38.69,37.94,38.69,25788,37.3054582395771,37.9928449404906,37.2563591895118,37.9928449404906,26261.2005382273,0.0,1.0
2023-02-10,38.05,38.05,37.76,37.85,33024,37.3643770996554,37.3643770996554,37.0796026092769,37.1679808993944,33629.9785394145,0.0,1.0
2023-02-13,38.49,38.49,38.08,38.08,24089,37.7964487402296,37.7964487402296,37.3938365296945,37.3938365296945,24531.024498424,0.0,1.0
2023-02-14,38.61,38.66,38.2,38.39,23814,37.9142864603862,37.9633855104514,37.5116742498511,37.6982506400991,24250.9783471904,0.0,1.0
2023-02-15,38.64,38.64,38.33,38.43,41608,37.9437458904253,37.9437458904253,37.6393317800208,37.7375298801513,42371.4918564668,0.0,1.0
2023-02-16,38.05,38.5,38.0268,38.21,19743,37.3643770996554,37.8062685502426,37.3415951404251,37.5214940598642,20105.276959292,0.0,1.0
2023-02-17,37.76,37.808,37.51,37.78,24292,37.0796026092769,37.1267376973396,36.8341073589507,37.099242229303,24737.7494755165,0.0,1.0
2023-02-21,37.06,37.57,37.06,37.37,37814,36.3922159083634,36.893026219029,36.3922159083634,36.696630018768,38507.8733190837,0.0,1.0
2023-02-22,36.9806,37.24,36.8712,37.1,64998,36.3142466168598,36.5689724885983,36.206817895317,36.4314951484156,66190.689955937,0.0,1.0
2023-02-23,37.28,37.3884,36.8788,37.38,20122,36.6082517286505,36.714698469192,36.214280950927,36.706449828781,20491.231473174,0.0,1.0
2023-02-24,36.74,36.78,36.51,36.76,17512,36.0779819879458,36.117261227998,35.8521263576457,36.0976216079719,17833.3389105568,0.0,1.0
2023-02-27,36.93,37.1305,36.86,37.04,38678,36.2645583781938,36.4614455689554,36.1958197081024,36.3725762883373,39387.7274087776,0.0,1.0
2023-02-28,36.78,37.0,36.78,36.93,41403,36.117261227998,36.3332970482851,36.117261227998,36.2645583781938,42162.7301800926,0.0,1.0
2023-03-01,36.72,36.88,36.63,36.78,30731,36.0583423679197,36.2154593281285,35.9699640778023,36.117261227998,31294.9028129465,0.0,1.0
2023-03-02,37.01,37.01,36.5,36.55,13552,36.3431168582982,36.3431168582982,35.8423065476326,35.8914055976979,13800.6743327927,0.0,1.0
2023-03-03,37.7,37.7,37.198,37.23,17371,37.0206837491986,37.0206837491986,36.5277292865435,36.5591526785853,17689.751611197,0.0,1.0
2023-03-06,37.7,38.0,37.7,37.76,62498,37.0206837491986,37.3152780495901,37.0206837491986,37.0796026092769,63644.8158538132,0.0,1.0
2023-03-07,37.21,37.74,37.1,37.74,44926,36.5395130585592,37.0599629892508,36.4314951484156,37.0599629892508,45750.3759648054,0.0,1.0
2023-03-08,37.1921,37.23,36.98,37.23,39997,36.5219355986358,36.5591526785853,36.313657428259,36.5591526785853,40730.9305850582,0.0,1.0
2023-03-09,36.67,37.53,36.64,37.38,29554,36.0092433178545,36.8537469789768,35.9797838878153,36.706449828781,30096.3052856666,0.0,1.0
2023-03-10,36.19,36.74,36.05,36.67,29141,35.5378924372281,36.0779819879458,35.4004150970454,36.0092433178545,29675.7268839958,0.0,1.0
2023-03-13,36.29,36.64,35.8,35.86,41762,35.6360905373586,35.9797838878153,35.1549198467191,35.2138387067974,42528.3177011575,0.0,1.0
2023-03-14,36.96,37.06,36.58,36.72,42933,36.2940178082329,36.3922159083634,35.920865027737,36.0583423679197,43720.8051305924,0.0,1.0
2023-03-15,36.75,36.75,36.18,36.39,41359,36.0878017979589,36.0878017979589,35.528072627215,35.7342886374891,42117.9227958952,0.0,1.0
2023-03-16,37.37,37.42,36.51,36.51,32925,36.696630018768,36.7457290688332,35.8521263576457,35.8521263576457,33529.1619249704,0.0,1.0
2023-03-17,37.12,37.4075,36.9876,37.39,13740,36.4511347684417,36.7334543063169,36.3211204838689,36.7162696387941,13992.1240652724,0.0,1.0
2023-03-20,37.33,37.3324,37.04,37.11,38241,36.6573507787158,36.6597075331189,36.3725762883373,36.4413149584287,38942.7086157264,0.0,1.0
2023-03-21,37.87,37.92,37.51,37.58,33293,37.1876205194205,37.2367195694857,36.8341073589507,36.902846029042,33903.914592803,0.0,1.0
2023-03-22,37.39,38.2,37.39,37.91,26849,36.7162696387941,37.5116742498511,36.7162696387941,37.2268997594727,27341.6695071687,0.0,1.0
2023-03-23,37.6,38.1,37.3289,37.73,33012,36.9224856490681,37.4134761497206,36.6562705996143,37.0501431792378,33617.7583437243,0.0,1.0
2023-03-24,37.85,37.85,37.36,37.48,35941,37.1679808993944,37.1679808993944,36.6868102087549,36.8046479289115,36600.5044417725,0.0,1.0
2023-03-27,37.74,38.0,37.67,37.9699,34395,37.0599629892508,37.3152780495901,36.9912243191595,37.2857204214509,35026.1358970192,0.0,1.0
2023-03-28,37.64,37.69,37.45,37.69,28926,36.9617648891203,37.0108639391856,36.7751884988724,37.0108639391856,29456.7817112132,0.0,1.0
2023-03-29,38.13,38.13,37.9064,37.98,61173,37.5366165672843,37.5366165672843,37.3164962561265,37.3889508844861,62140.0302773414,0.0954,1.0
2023-03-30,38.36,38.36,38.22,38.32,23759,37.7630372809081,37.7630372809081,37.6252159769632,37.7236597654952,24134.5851823411,0.0,1.0
2023-03-31,38.97,38.98,38.45,38.45,27285,38.3635443909538,38.373388769807,37.851636690587,37.851636690587,27716.3246222559,0.0,1.0
2023-04-03,39.14,39.15,38.84,38.89,53799,38.5308988314583,38.5407432103116,38.2355674658621,38.2847893601281,54649.4611820688,0.0,1.0
2023-04-04,38.96,39.27,38.81,39.17,32957,38.3537000121006,38.6588757565501,38.2060343293025,38.560431968018,33477.9882930433,0.0,1.0
2023-04-05,38.84,38.94,38.62,38.94,62170,38.2355674658621,38.3340112543942,38.0189911310915,38.3340112543942,63152.7909754682,0.0,1.0
2023-04-06,39.03,39.04,38.59,38.73,66330,38.4226106640731,38.4324550429263,37.9894579945319,38.1272792984768,67378.5527650442,0.0,1.0
2023-04-10,38.92,38.94,38.59,38.75,63466,38.3143224966878,38.3340112543942,37.9894579945319,38.1469680561832,64469.2783022207,0.0,1.0
2023-04-11,38.86,38.98,38.81,38.92,38142,38.2552562235685,38.373388769807,38.2060343293025,38.3143224966878,38744.9534081761,0.0,1.0
2023-04-12,38.77,39.07,38.72,39.03,33246,38.1666568138896,38.4619881794859,38.1174349196236,38.4226106640731,33771.5568404442,0.0,1.0
2023-04-13,39.4,39.41,38.89,38.89,28640,38.7868526816418,38.796697060495,38.2847893601281,38.2847893601281,29092.7446282356,0.0,1.0
2023-04-14,39.3,39.485,39.07,39.26,24884,38.6884088931097,38.870529901894,38.4619881794859,38.6490313776968,25277.3693201472,0.0,1.0
2023-04-17,39.24,39.3,39.03,39.28,39290,38.6293426199904,38.6884088931097,38.4226106640731,38.6687201354033,39911.1011327995,0.0,1.0
2023-04-18,39.25,39.4482,39.16,39.39,39178,38.6391869988436,38.8343025877142,38.5505875891648,38.7770083027886,39797.3306230802,0.0,1.0
2023-04-19,39.27,39.3,39.0,39.0,39956,38.6588757565501,38.6884088931097,38.3930775275134,38.3930775275134,40587.6293423806,0.0,1.0
2023-04-20,39.01,39.17,38.85,38.91,37380,38.4029219063666,38.560431968018,38.2454118447153,38.3044781178345,37970.9076188355,0.0,1.0
2023-04-21,38.98,39.01,38.85,38.99,37597,38.373388769807,38.4029219063666,38.2454118447153,38.3832331486602,38191.3379814167,0.0,1.0
2023-04-24,39.02,39.0299,38.8,38.94,31922,38.4127662852198,38.4225122202845,38.1961899504493,38.3340112543942,32426.6268862618,0.0,1.0
2023-04-25,38.36,38.82,38.34,38.82,39397,37.7630372809081,38.2158787081557,37.7433485232017,38.2158787081557,40019.7926019064,0.0,1.0
2023-04-26,38.38,38.69,38.33,38.59,44286,37.7827260386145,38.087901783064,37.7335041443485,37.9894579945319,44986.0785127808,0.0,1.0
2023-04-27,39.25,39.26,38.71,38.72,36966,38.6391869988436,38.6490313776968,38.1075905407704,38.1174349196236,37550.3630561229,0.0,1.0
2023-04-28,39.59,39.59,39.17,39.17,21787,38.9738958798527,38.9738958798527,38.560431968018,38.560431968018,22131.4115647825,0.0,1.0
2023-05-01,39.56,39.7,39.49,39.54,96843,38.9443627432931,39.082184047238,38.8754520913206,38.9246739855867,98373.9060067117,0.0,1.0
2023-05-02,39.17,39.5714,38.975,39.56,80282,38.560431968018,38.9555853351858,38.3684665803804,38.9443627432931,81551.1076900842,0.0,1.0
2023-05-03,38.99,39.521,38.99,39.28,41619,38.3832331486602,38.9059696657656,38.3832331486602,38.6687201354033,42276.9182500886,0.0,1.0
2023-05-04,38.75,38.95,38.62,38.93,30432,38.1469680561832,38.3438556332474,38.0189911310915,38.324166875541,30913.0727837454,0.0,1.0
2023-05-05,39.49,39.58,39.13,39.13,119584,38.8754520913206,38.9640515009995,38.5210544526051,38.5210544526051,121474.398520354,0.0,1.0
2023-05-08,39.53,39.53,39.35,39.44,34558,38.9148296067335,38.9148296067335,38.7376307873757,38.8262301970546,35104.2970971566,0.0,1.0
2023-05-09,39.29,39.44,39.26,39.39,44255,38.6785645142565,38.8262301970546,38.6490313776968,38.7770083027886,44954.5884609835,0.0,1.0
2023-05-10,39.55,39.63,39.169,39.48,47456,38.9345183644399,39.0132733952656,38.5594475301326,38.8656077124674,48206.1902610876,0.0,1.0
2023-05-11,39.56,39.56,39.3256,39.56,38237,38.9443627432931,38.9443627432931,38.7136105029739,38.9443627432931,38841.455179813,0.0,1.0
2023-05-12,39.49,39.6742,39.24,39.67,20739,38.8754520913206,39.0567855497967,38.6293426199904,39.0526509106784,21066.8446524085,0.0,1.0
2023-05-15,39.6,39.6,39.4,39.56,32094,38.9837402587059,38.9837402587059,38.7868526816418,38.9443627432931,32601.3458833308,0.0,1.0
2023-05-16,39.47,39.6,39.47,39.51,67640,38.8557633336142,38.9837402587059,38.8557633336142,38.8951408490271,68709.2614055118,0.0,1.0
2023-05-17,39.79,39.84,39.39,39.64,51407,39.1707834569169,39.2200053511829,38.7770083027886,39.0231177741188,52219.6481530625,0.0,1.0
2023-05-18,40.21,40.23,39.75,39.8,31635,39.5842473687517,39.6039361264581,39.1314059415041,39.1806278357701,32135.0899551059,0.0,1.0
2023-05-19,40.26,40.39,40.123,40.34,41090,39.6334692630177,39.7614461881094,39.4986012727287,39.7122242938434,41739.5557532892,0.0,1.0
2023-05-22,40.3,40.44,40.3,40.31,59098,39.6728467784305,39.8106680823755,39.6728467784305,39.6826911572837,60032.2284231659,0.0,1.0
2023-05-23,39.9,40.2473,39.831,40.22,27393,39.2790716243022,39.6209669018741,39.2111454102151,39.5940917476049,27826.0318994853,0.0,1.0
2023-05-24,39.63,39.7697,39.51,39.66,30321,39.0132733952656,39.1507993678449,38.8951408490271,39.0428065318252,30800.3180821484,0.0,1.0
2023-05-25,39.98,40.06,39.685,39.99,30068,39.3578266551279,39.4365816859535,39.0674174789582,39.3676710339811,30543.3186271574,0.0,1.0
2023-05-26,40.52,40.55,39.99,39.99,26166,39.8894231132011,39.9189562497608,39.3676710339811,39.3676710339811,26579.6353331848,0.0,1.0
2023-05-30,40.49,40.65,40.335,40.64,85770,39.8598899766415,40.0174000382928,39.7073021044168,40.0075556594396,87125.8626663327,0.0,1.0
2023-05-31,40.32,40.41,40.17,40.3,44208,39.692535536137,39.7811349458158,39.5448698533388,39.6728467784305,44906.8454792262,0.0,1.0
2023-06-01,40.67,40.7,40.1832,40.2,20095,40.0370887959993,40.0666219325589,39.5578644334251,39.5744029898985,20412.6642215221,0.0,1.0
2023-06-02,41.21,41.24,40.8802,40.89,41733,40.5686852540725,40.5982183906321,40.2440176394937,40.2536651307698,42392.720376053,0.0,1.0
2023-06-05,41.15,41.47,41.1,41.31,66451,40.5096189809533,40.8246391042559,40.4603970866872,40.6671290426046,67501.465547866,0.0,1.0
2023-06-06,41.21,41.22,41.0,41.12,36157,40.5686852540725,40.5785296329257,40.3619532981551,40.4800858443936,36728.574285025,0.0,1.0
2023-06-07,40.91,41.4,40.87,41.24,24387,40.2733538884763,40.7557284522835,40.2339763730634,40.5982183906321,24772.5126832675,0.0,1.0
2023-06-08,41.17,41.2,40.92,40.92,76232,40.5293077386597,40.5588408752193,40.2831982673295,40.2831982673295,77437.0847939824,0.0,1.0
2023-06-09,41.32,41.5,41.21,41.32,32026,40.6769734214578,40.8541722408156,40.5686852540725,40.6769734214578,32532.2709310012,0.0,1.0
2023-06-12,41.75,41.75,41.3,41.34,40544,41.1002817121458,41.1002817121458,40.6572846637514,40.6966621791642,41184.9245184073,0.0,1.0
2023-06-13,41.99,42.04,41.8401,41.95,59993,41.3365468046228,41.3857686988888,41.1889795656132,41.29716928921,60941.3766927982,0.0,1.0
2023-06-14,42.09,42.21,41.74,42.12,41464,41.4349905931549,41.5531231393934,41.0904373332926,41.4645237297145,42119.467991102,0.0,1.0
2023-06-15,42.66,42.78,41.94,42.0,44070,41.9961201877878,42.1142527340263,41.2873249103567,41.346391183476,44766.663958322,0.0,1.0
2023-06-16,42.55,42.8801,42.49,42.85,30521,41.8878320204025,42.2127949663469,41.8287657472832,42.1831633859987,31003.4797066473,0.0,1.0
2023-06-20,42.32,42.4,42.05,42.23,293172,41.6614113067787,41.7401663376043,41.395613077742,41.5728118970998,297806.498887887,0.0,1.0
2023-06-21,41.93,42.21,41.9,42.21,61123,41.2774805315035,41.5531231393934,41.2479473949439,41.5531231393934,62089.2398712167,0.0,1.0
2023-06-22,42.29,42.29,41.76,41.81,35053,41.631878170219,41.631878170219,41.110126090999,41.159347985265,35607.1221177914,0.0,1.0
2023-06-23,42.01,42.1327,41.83,41.92,36815,41.3562355623292,41.4770260908581,41.1790367429714,41.2676361526503,37396.9760296262,0.0,1.0
2023-06-26,41.68,42.1,41.64,41.91,37050,41.0313710601733,41.4448349720081,40.9919935447605,41.2577917737971,37635.6909384124,0.0,1.0
2023-06-27,42.15,42.19,41.71,41.71,23807,41.4940568662741,41.533434381687,41.0609041967329,41.0609041967329,24183.3439722209,0.0,1.0
2023-06-28,42.23,42.2783,41.95,42.0,64443,41.6414543881923,41.6890812469882,41.3653566560423,41.4146598224977,65353.8146057569,0.0697276,1.0
2023-06-29,42.28,42.28,42.0692,42.16,29048,41.6907575546476,41.6907575546476,41.4828954048719,41.5724299551548,29458.5541745112,0.0,1.0
2023-06-30,42.78,42.8339,42.5126,42.53,20921,42.1837892192012,42.2369380326401,41.9201158849979,41.9372733869244,21216.690026334,0.0,1.0
2023-07-03,42.83,42.83,42.6853,42.81,61280,42.2330923856565,42.2330923856565,42.0904090219347,42.2133711190744,62146.1098806819,0.0,1.0
2023-07-05,42.72,42.83,42.61,42.64,91328,42.1246254194548,42.2330923856565,42.016158453253,42.0457403531262,92618.7977020709,0.0,1.0
2023-07-06,42.44,42.46,42.12,42.4,62024,41.8485276873048,41.8682489538869,41.5329874219905,41.8090851541405,62900.625313959,0.0,1.0
2023-07-07,42.27,42.6835,42.2455,42.39,30970,41.6808969213566,42.0886341079424,41.6567383697934,41.7992245208494,31407.7190438106,0.0,1.0
2023-07-10,42.26,42.26,41.9857,42.2,84967,41.6710362880655,41.6710362880655,41.4005591168914,41.6118724883191,86167.8935742803,0.0,1.0
2023-07-11,42.41,42.48,42.138,42.31,56674,41.8189457874316,41.8879702204691,41.5507365619144,41.7203394545209,57475.0103031619,0.0,1.0
2023-07-12,42.85,42.988,42.7,42.81,32383,42.2528136522387,42.3888903916555,42.1049041528726,42.2133711190744,32840.6898868492,0.0,1.0
2023-07-13,43.24,43.32,43.0577,43.07,43745,42.6373783505904,42.716263416919,42.4576190056942,42.4697475846422,44363.2763826767,0.0,1.0
2023-07-14,43.25,43.39,43.15,43.33,25362,42.6472389838815,42.7852878499565,42.5486326509708,42.7261240502101,25720.457552119,0.0,1.0
2023-07-17,43.44,43.51,43.243,43.28,83005,42.8345910164119,42.9036154494494,42.6403365405778,42.6768208837547,84178.1633591056,0.0,1.0
2023-07-18,43.78,43.8599,43.3174,43.38,46478,43.1698525483083,43.2486390083039,42.7136996522633,42.7754272166654,47134.9036395942,0.0,1.0
2023-07-19,43.77,43.97,43.66,43.86,51964,43.1599919150172,43.3572045808386,43.0515249488154,43.2487376146368,52698.4408263667,0.0,1.0
2023-07-20,43.31,43.8084,43.26,43.68,58527,42.7064027836279,43.1978567468549,42.6570996171726,43.0712462153976,59354.1999508269,0.0,1.0
2023-07-21,43.34,43.54,43.3,43.54,22498,42.7359846835012,42.9331973493226,42.6965421503369,42.9331973493226,22815.9787874605,0.0,1.0
2023-07-24,43.53,43.5988,43.38,43.46,63060,42.9233367160315,42.9911778730741,42.7754272166654,42.854312282994,63951.2677721247,0.0,1.0
2023-07-25,43.75,43.869,43.5118,43.55,29184,43.1402706484351,43.2576121845988,42.9053903634418,42.9430579826136,29596.4763504866,0.0,1.0
2023-07-26,43.76,43.8589,43.56,43.69,38223,43.1501312817261,43.2476529449748,42.9529186159047,43.0811068486886,38763.2303846166,0.0,1.0
2023-07-27,43.48,44.21,43.4,44.21,45622,42.8740335495761,43.5938597798243,42.7951484832476,43.5938597798243,46266.8052378667,0.0,1.0
2023-07-28,44.08,44.145,43.7654,43.82,34297,43.4656715470404,43.5297656634324,43.1554560237033,43.2092950814726,34781.7416869737,0.0,1.0
2023-07-31,44.12,44.14,43.95,44.11,73396,43.5051140802047,43.5248353467868,43.3374833142565,43.4952534469136,74433.3531462553,0.0,1.0
2023-08-01,43.98,44.03,43.8401,43.95,56168,43.3670652141297,43.416368380585,43.2291149543876,43.3374833142565,56961.8586778417,0.0,1.0
2023-08-02,43.31,43.68,43.195,43.68,85793,42.7064027836279,43.0712462153976,42.5930055007806,43.0712462153976,87005.5679666016,0.0,1.0
2023-08-03,43.17,43.34,43.0111,43.08,62474,42.5683539175529,42.7359846835012,42.4116684545578,42.4796082179333,63356.9854550542,0.0,1.0
2023-08-04,42.69,43.3432,42.69,43.16,38513,42.0950435195815,42.7391400861543,42.0950435195815,42.5584932842619,39057.3291422112,0.0,1.0
2023-08-07,42.97,42.98,42.73,42.91,126374,42.3711412517315,42.3810018850226,42.1344860527458,42.3119774519851,128160.125490556,0.0,1.0
2023-08-08,42.91,42.925,42.57,42.84,29677,42.3119774519851,42.3267684019217,41.9767159200887,42.2429530189476,30096.4442383974,0.0,1.0
2023-08-09,42.63,43.01,42.59,43.01,66966,42.0358797198351,42.4105837848958,41.9964371866708,42.4105837848958,67912.47379683,0.0,1.0
2023-08-10,42.61,43.2,42.4827,42.93,47618,42.016158453253,42.5979358174262,41.8906325914577,42.3316987185672,48291.0159970351,0.0,1.0
2023-08-11,42.61,42.665,42.34,42.44,44373,42.016158453253,42.0703919363539,41.7499213543941,41.8485276873048,45000.152312916,0.0,1.0
2023-08-14,42.88,42.88,42.42,42.53,46289,42.2823955521119,42.2823955521119,41.8288064207226,41.9372733869244,46943.2323803343,0.0,1.0
2023-08-15,42.39,42.73,42.31,42.73,54922,41.7992245208494,42.1344860527458,41.7203394545209,42.1344860527458,55698.2481538318,0.0,1.0
2023-08-16,42.0,42.47,42.0,42.31,39695,41.4146598224977,41.878109587178,41.4146598224977,41.7203394545209,40256.0351128209,0.0,1.0
2023-08-17,41.76,42.23,41.7301,42.22,53777,41.178004623512,41.6414543881923,41.1485213299717,41.6315937549012,54537.0651281564,0.0,1.0
2023-08-18,41.76,41.84,41.3738,41.46,26215,41.178004623512,41.2568896898405,40.7971869658108,40.8821856247798,26585.5135529059,0.0,1.0
2023-08-21,42.05,42.14,41.71,41.84,56317,41.463962988953,41.5527086885727,41.1287014570566,41.2568896898405,57112.9645912265,0.0,1.0
2023-08-22,42.09,42.34,42.0101,42.34,41933,41.5034055221173,41.7499213543941,41.4246190621216,41.7499213543941,42525.6662145338,0.0,1.0
2023-08-23,42.57,42.7,42.18,42.18,32467,41.9767159200887,42.1049041528726,41.5921512217369,41.5921512217369,32925.877113187,0.0,1.0
2023-08-24,41.85,42.8,41.84,42.8,29412,41.2667503231316,42.2035104857833,41.2568896898405,42.2035104857833,29827.6988219748,0.0,1.0
2023-08-25,42.2,42.325,41.7,41.94,18014,41.6118724883191,41.7351304044575,41.1188408237655,41.3554960227512,18268.6035148597,0.0,1.0
2023-08-28,42.5,42.5645,42.3191,42.55,34701,41.9076914870512,41.9712925717786,41.7293126308157,41.9569946535066,35191.4516803124,0.0,1.0
2023-08-29,43.19,43.22,42.49,42.49,36821,42.5880751841351,42.6176570840083,41.8978308537601,41.8978308537601,37341.4150116936,0.0,1.0
2023-08-30,43.43,43.435,43.2,43.24,44775,42.8247303831208,42.8296606997663,42.5979358174262,42.6373783505904,45407.834038961,0.0,1.0
2023-08-31,43.42,43.6036,43.41,43.52,36398,42.8148697498297,42.9959109770538,42.8050091165386,42.9134760827404,36912.4364790643,0.0,1.0
2023-09-01,43.59,43.76,43.42,43.76,19373,42.9825005157779,43.1501312817261,42.8148697498297,43.1501312817261,19646.8111409669,0.0,1.0
2023-09-05,43.53,43.6589,43.4404,43.56,121323,42.9233367160315,43.0504402791534,42.8349854417435,42.9529186159047,123037.736440176,0.0,1.0
2023-09-06,43.19,43.48,42.99,43.48,36237,42.5880751841351,42.8740335495761,42.3908625183137,42.8740335495761,36749.1609619169,0.0,1.0
2023-09-07,42.91,42.96,42.7357,42.79,41171,42.3119774519851,42.3612806184405,42.1401066137217,42.1936498524923,41752.8963756128,0.0,1.0
2023-09-08,43.04,43.23,42.96,42.98,23027,42.440165684769,42.6275177172994,42.3612806184405,42.3810018850226,23352.455486659,0.0,1.0
2023-09-11,43.42,43.43,43.1701,43.4,48870,42.8148697498297,42.8247303831208,42.5684525238859,42.7951484832476,49560.7113229263,0.0,1.0
2023-09-12,43.0,43.3538,43.0,43.3,14380,42.4007231516047,42.7495923574428,42.4007231516047,42.6965421503369,14583.2418421052,0.0,1.0
2023-09-13,43.04,43.18,42.9362,43.06,38525,42.440165684769,42.578214550844,42.3378123112077,42.4598869513512,39069.4987459737,0.0,1.0
2023-09-14,43.43,43.4762,43.1996,43.34,24009,42.8247303831208,42.8702865089255,42.5975413920945,42.7359846835012,24348.3347278931,0.0,1.0
2023-09-15,42.87,43.3,42.81,43.3,27182,42.2725349188208,42.6965421503369,42.2133711190744,42.6965421503369,27566.1807894369,0.0,1.0
2023-09-18,42.92,43.0199,42.849,42.9,40563,42.3218380852762,42.420345811854,42.2518275889096,42.302116818694,41136.303118311,0.0,1.0
2023-09-19,42.87,42.9,42.634,42.78,22973,42.2725349188208,42.302116818694,42.0398239731515,42.1837892192012,23297.6922697276,0.0,1.0
2023-09-20,42.32,43.0,42.31,42.99,41397,41.7302000878119,42.4007231516047,41.7203394545209,42.3908625183137,41982.0905798073,0.0,1.0
2023-09-21,41.7,42.04,41.67,42.04,33652,41.1188408237655,41.4541023556619,41.0892589238923,41.4541023556619,34127.6254847374,0.0,1.0
2023-09-22,41.6,41.9561,41.58,41.83,19326,41.0202344908548,41.3713716423499,41.0005132242727,41.2470290565495,19599.1468595636,0.0,1.0
2023-09-25,41.76,41.76,41.4,41.48,32895,41.178004623512,41.178004623512,40.8230218250334,40.901906891362,33359.9263140507,0.0,1.0
2023-09-26,41.18,41.5,41.07,41.5,47349,40.6060878926298,40.9216281579441,40.4976209264281,40.9216281579441,48018.214046025,0.0,1.0
2023-09-27,41.24,41.36,40.86,41.36,37494,40.6865006767348,40.804890106444,40.311600815989,40.804890106444,38004.068530872,0.02154931,1.0
2023-09-28,41.54,41.68,41.1602,41.2,56448,40.9824742510079,41.1205952523353,40.6077717059782,40.6470375334984,57215.918825163,0.0,1.0
2023-09-29,41.44,41.87,41.3,41.8,52186,40.8838163929169,41.3080451827082,40.7456953915894,41.2389846820445,52895.9385595584,0.0,1.0
2023-10-02,41.61,41.65,41.2583,41.37,93712,41.0515347516716,41.090997894908,40.7045550647655,40.8147558922532,94986.8584350849,0.0,1.0
2023-10-03,41.08,41.39,40.93,41.39,61918,40.5286481037892,40.8344874638714,40.3806613166527,40.8344874638714,62760.3327277573,0.0,1.0
2023-10-04,41.395,41.47,41.04,41.09,50861,40.8394203567759,40.9134137503442,40.4891849605528,40.5385138895983,51552.9132540855,0.0,1.0
2023-10-05,41.36,41.42,41.08,41.41,29951,40.804890106444,40.8640848212987,40.5286481037892,40.8542190354896,30358.4535277151,0.0,1.0
2023-10-06,41.93,42.05,41.0712,41.16,32774,41.3672398975628,41.4856293272721,40.5199662122772,40.607574390262,33219.8576313757,0.0,1.0
2023-10-09,42.24,42.24,41.73,41.79,33131,41.673079257645,41.673079257645,41.1699241813808,41.2291188962354,33581.7142608503,0.0,1.0
2023-10-10,42.34,42.65,42.27,42.27,46521,41.771737115736,42.0775764758182,41.7026766150723,41.7026766150723,47153.8718761587,0.0,1.0
2023-10-11,42.54,42.55,42.26,42.51,22520,41.969052831918,41.9789186177271,41.6928108292632,41.9394554744907,22826.3621730207,0.0,1.0
2023-10-12,42.35,42.64,42.08,42.63,31302,41.7816029015451,42.0677106900091,41.5152266846994,42.0578449042,31727.8325372954,0.0,1.0
2023-10-13,42.04,42.51,41.89,42.48,21326,41.475763541463,41.9394554744907,41.3277767543264,41.9098581170634,21616.1189920887,0.0,1.0
2023-10-16,42.41,42.53,42.17,42.17,38395,41.8407976163997,41.9591870461089,41.6040187569813,41.6040187569813,38917.3257385937,0.0,1.0
2023-10-17,42.5,42.61,42.1213,42.18,30608,41.9295896886816,42.0381133325817,41.5559723800909,41.6138845427904,31024.3913584288,0.0,1.0
2023-10-18,42.03,42.3873,41.91,42.38,36473,41.4658977556539,41.8184022826131,41.3475083259446,41.8112002589724,36969.1788426546,0.0,1.0
2023-10-19,41.59,42.095,41.57,42.02,16536,41.0318031800534,41.530025363413,41.0120716084352,41.4560319698448,16760.9558123033,0.0,1.0
2023-10-20,41.11,41.57,41.1095,41.57,27497,40.5582454612165,41.0120716084352,40.5577521719261,41.0120716084352,27871.0693015786,0.0,1.0
2023-10-23,41.02,41.337,40.6911,40.95,33452,40.4694533889346,40.7821987990831,40.1449676936732,40.4003928882709,33907.0811461762,0.0,1.0
2023-10-24,41.21,41.29,40.94,41.22,22319,40.6569033193075,40.7358296057803,40.3905271024618,40.6667691051166,22622.6277681904,0.0,1.0
2023-10-25,40.59,41.06,40.5,41.06,23250,40.0452245991432,40.508916532171,39.9564325268613,40.508916532171,23566.293096036,0.0,1.0
2023-10-26,39.88,40.43,39.7957,40.43,34131,39.344753806697,39.8873720261976,39.2615852323263,39.8873720261976,34595.3182649809,0.0,1.0
2023-10-27,39.75,40.07,39.615,40.07,25892,39.2164985911787,39.5322037370699,39.0833104827558,39.5322037370699,26244.234874949,0.0,1.0
2023-10-30,40.08,40.195,39.8501,39.95,81700,39.5420695228791,39.6555260596837,39.3152551071278,39.4138143073607,82811.4471374683,0.0,1.0
2023-10-31,40.3,40.3,39.9578,40.2,29701,39.7591168106793,39.7591168106793,39.4215096202918,39.6604589525883,30105.0525266824,0.0,1.0
2023-11-01,40.81,40.87,40.41,40.44,58418,40.2622718869435,40.3214666017981,39.8676404545794,39.8972378120067,59212.7187133002,0.0,1.0
2023-11-02,41.56,41.56,41.17,41.24,45585,41.0022058226261,41.0022058226261,40.6174401760711,40.6865006767348,46205.1385282925,0.0,1.0
2023-11-03,41.85,41.9233,41.67,41.7,20682,41.28831361109,41.3606298210707,41.1107294665262,41.1403268239535,20963.3580134287,0.0,1.0
2023-11-06,42.06,42.06,41.8365,41.96,104091,41.4954951130812,41.4954951130812,41.2749948002477,41.3968372549901,105507.054393956,0.0,1.0
2023-11-07,42.2,42.26,41.9,42.06,29620,41.6336161144086,41.6928108292632,41.3376425401355,41.4954951130812,30022.9506023478,0.0,1.0
2023-11-08,42.27,42.33,42.02,42.27,29546,41.7026766150723,41.7618713299269,41.4560319698448,41.7026766150723,29947.9439060421,0.0,1.0
2023-11-09,41.85,42.34,41.78,42.34,20331,41.28831361109,41.771737115736,41.2192531104263,41.771737115736,20607.5830079789,0.0,1.0
2023-11-10,42.56,42.56,41.95,42.06,19883,41.9887844035362,41.9887844035362,41.386971469181,41.4954951130812,20153.4884141284,0.0,1.0
2023-11-13,42.5,42.5889,42.29,42.46,62663,41.9295896886816,42.0172965245245,41.7224081866905,41.8901265454452,63515.4677108346,0.0,1.0
2023-11-14,43.32,43.37,43.07,43.07,44496,42.738584125028,42.7879130540735,42.4919394798004,42.4919394798004,45101.3237677943,0.0,1.0
2023-11-15,43.39,43.5305,43.32,43.44,46169,42.8076446256917,42.9462589163095,42.738584125028,42.8569735547372,46797.0832667047,0.0,1.0
2023-11-16,43.51,43.52,43.27,43.36,22398,42.9260340554009,42.93589984121,42.6892551959825,42.7780472682644,22702.7024845167,0.0,1.0
2023-11-17,43.46,43.5,43.28,43.45,25270,42.8767051263554,42.9161682695918,42.6991209817916,42.8668393405463,25613.7731843798,0.0,1.0
2023-11-20,43.85,43.89,43.46,43.46,62626,43.2614707729103,43.3009339161467,42.8767051263554,42.8767051263554,63477.9643626818,0.0,1.0
2023-11-21,43.74,43.79,43.6,43.79,20234,43.1529471290102,43.2022760580557,43.0148261276828,43.2022760580557,20509.2634195782,0.0,1.0
2023-11-22,43.96,44.06,43.8101,43.91,29843,43.3699944168105,43.4686522749015,43.222106287532,43.3206654877649,30248.9842952689,0.0,1.0
2023-11-24,43.86,43.96,43.86,43.96,18735,43.2713365587194,43.3699944168105,43.2713365587194,43.3699944168105,18989.8710173864,0.0,1.0
2023-11-27,43.85,43.9434,43.7436,43.85,41905,43.2614707729103,43.3536172123673,43.1564988119015,43.2614707729103,42475.075793092,0.0,1.0
2023-11-28,43.95,44.06,43.7688,43.8,34432,43.3601286310014,43.4686522749015,43.1813605921404,43.2121418438648,34900.4130702241,0.0,1.0
2023-11-29,43.89,44.3092,43.835,44.25,52293,43.3009339161467,43.7145076572643,43.2466720941967,43.6561022052744,53004.3941880005,0.0,1.0
2023-11-30,43.99,44.03,43.68,44.03,33095,43.3995917742378,43.4390549174742,43.0937524141556,43.4390549174742,33545.2245167015,0.0,1.0
2023-12-01,44.11,44.14,43.7402,43.81,37907,43.517981203947,43.5475785613743,43.1531444447264,43.2220076296739,38422.6869845779,0.0,1.0
2023-12-04,43.79,43.79,43.4899,43.71,70625,43.2022760580557,43.2022760580557,42.9062038259246,43.1233497715829,71585.7827917223,0.0,1.0
2023-12-05,43.87,43.96,43.6389,43.66,77970,43.2812023445285,43.3699944168105,43.0532040344802,43.0740208425374,79030.7042020614,0.0,1.0
2023-12-06,43.64,44.07,43.6,44.07,27773,43.0542892709192,43.4785180607106,43.0148261276828,43.4785180607106,28150.8240067186,0.0,1.0
2023-12-07,44.07,44.11,43.831,43.9,50821,43.4785180607106,43.517981203947,43.242725779873,43.3107997019558,51512.3690939202,0.0,1.0
2023-12-08,44.27,44.27,43.935,43.95,24548,43.6758337768926,43.6758337768926,43.3453299522877,43.3601286310014,24881.9510933975,0.0,1.0
2023-12-11,44.26,44.32,44.05,44.1,80114,43.6659679910835,43.7251627059381,43.4587864890924,43.5081154181379,81203.8711869173,0.0,1.0
2023-12-12,44.47,44.47,44.12,44.24,27580,43.8731494930746,43.8731494930746,43.5278469897561,43.6462364194653,27955.1984339214,0.0,1.0
2023-12-13,44.88,44.93,44.4099,44.51,38367,44.2776467112478,44.3269756402933,43.8138561203619,43.912612636311,38888.944826478,0.0,1.0
2023-12-14,45.09,45.1999,44.87,45.03,44138,44.4848282132389,44.593253199281,44.2677809254387,44.4256334983843,44738.4535343156,0.0,1.0
2023-12-15,45.07,45.1599,44.99,45.01,20590,44.4650966416207,44.5537900560446,44.3861703551479,44.4059019267661,20870.1064450487,0.0,1.0
2023-12-18,45.21,45.32,45.1256,45.18,46144,44.6032176429482,44.7117412868483,44.5199504107193,44.5736202855208,46771.7431666015,0.0,1.0
2023-12-19,45.565,45.59,45.35,45.35,79253,44.9534530391713,44.978117503694,44.7413386442756,44.7413386442756,80331.1581393608,0.0,1.0
2023-12-20,45.0,45.7487,45.0,45.58,47968,44.396036140957,45.1346875244845,44.396036140957,44.9682517178849,48620.5568701357,0.0,1.0
2023-12-21,45.49,45.49,45.17,45.38,30355,44.879459645603,44.879459645603,44.5637544997117,44.7709360017029,30767.9495453838,0.0,1.0
2023-12-22,45.51,45.69,45.38,45.59,21745,44.8991912172212,45.076775361785,44.7709360017029,44.978117503694,22040.8190698195,0.0,1.0
2023-12-26,45.75,45.7994,45.59,45.59,60884,45.1359700766396,45.1847070585366,44.978117503694,44.978117503694,61712.2661874863,0.0,1.0
2023-12-27,45.67,45.67,45.51,45.6,65575,45.1970371203251,45.1970371203251,45.0386940955988,45.1277620470073,66261.20738904,0.1418978,1.0
2023-12-28,45.65,45.75,45.57,45.64,62444,45.1772442422343,45.2762086326883,45.0980727298711,45.1673478031889,63097.4431445095,0.0,1.0
2023-12-29,45.46,45.65,45.2801,45.65,67315,44.9892119003718,45.1772442422343,44.8111749619451,45.1772442422343,68019.4155607049,0.0,1.0
2024-01-02,44.97,45.12,44.76,45.08,105071,44.5042863871474,44.6527329728283,44.296461167194,44.6131472166467,106170.511956901,0.0,1.0
2024-01-03,44.73,44.94,44.67,44.8,98780,44.2667718500578,44.4745970700112,44.2073932157855,44.3360469233756,99813.679998313,0.0,1.0
2024-01-04,44.48,44.8099,44.46,44.66,89103,44.0193608739229,44.3458443980306,43.9995679958321,44.1974967767401,90035.415356243,0.0,1.0
2024-01-05,44.4415,44.7229,44.33,44.49,44854,43.9812595835982,44.2597453783356,43.870914288242,44.0292573129683,45323.3731792298,0.0,1.0
2024-01-08,45.14,45.14,44.48,44.51,105390,44.6725258509191,44.6725258509191,44.0193608739229,44.0490501910591,106492.850121707,0.0,1.0
2024-01-09,45.08,45.17,44.8699,44.92,84085,44.6131472166467,44.7022151680553,44.4052230323029,44.4548041919204,84964.9046634758,0.0,1.0
2024-01-10,45.35,45.43,45.11,45.11,27703,44.8803510708724,44.9595225832356,44.6428365337829,44.6428365337829,27992.8971147324,0.0,1.0
2024-01-11,45.4,45.51,44.99,45.48,60922,44.9298332660994,45.0386940955988,44.5240792652382,45.0090047784626,61559.5162265359,0.0,1.0
2024-01-12,45.4,45.5431,45.3188,45.44,31499,44.9298332660994,45.071451308839,44.8494741810508,44.969419022281,31828.6202294681,0.0,1.0
2024-01-16,45.25,45.4299,45.06,45.35,107762,44.7813866804185,44.9594236188451,44.5933543385559,44.8803510708724,108889.671836183,0.0,1.0
2024-01-17,45.04,45.04,44.72,44.94,66985,44.5735614604651,44.5735614604651,44.2568754110124,44.4745970700112,67685.9622867685,0.0,1.0
2024-01-18,45.5,45.52,45.2406,45.31,37130,45.0287976565534,45.0485905346442,44.7720840277158,44.8407653146908,37518.5456401838,0.0,1.0
2024-01-19,46.05,46.07,45.57,45.71,39688,45.5731018040502,45.592894682141,45.0980727298711,45.2366228765067,40103.3137454246,0.0,1.0
2024-01-22,46.16,46.355,46.1,46.25,79621,45.6819626335495,45.8749431949347,45.6225839992771,45.7710305849581,80454.1912851354,0.0,1.0
2024-01-23,46.33,46.33,46.09,46.24,68689,45.8502020973213,45.8502020973213,45.6126875602317,45.7611341459127,69407.7937376403,0.0,1.0
2024-01-24,46.35,46.6599,46.32,46.53,45648,45.8699949754121,46.1766856214289,45.8403056582759,46.0481308782292,46125.6819656103,0.0,1.0
2024-01-25,46.57,46.6,46.32,46.48,36942,46.0877166344108,46.117405951547,45.8403056582759,45.9986486830022,37328.5783204867,0.0,1.0
2024-01-26,46.43,46.5966,46.33,46.48,43606,45.9491664877752,46.1140411622715,45.8502020973213,45.9986486830022,44062.3135250702,0.0,1.0
2024-01-29,46.81,46.81,46.385,46.49,61111,46.3252311715003,46.3252311715003,45.9046325120709,46.0085451220476,61750.4940106995,0.0,1.0
2024-01-30,46.58,46.8,46.5,46.8,56817,46.0976130734562,46.3153347324549,46.018441561093,46.3153347324549,57411.5595916597,0.0,1.0
2024-01-31,45.61,46.2,45.602,46.2,75109,45.1376584860527,45.7215483897311,45.1297413348164,45.7215483897311,75894.9756124042,0.0,1.0
2024-02-01,46.16,46.16,45.8,45.83,63652,45.6819626335495,45.6819626335495,45.3256908279153,45.3553801450514,64318.0842200103,0.0,1.0
2024-02-02,46.7,46.81,46.1481,46.17,52087,46.2163703420009,46.3252311715003,45.6701858710855,45.6918590725949,52632.0626652372,0.0,1.0
2024-02-05,46.55,46.72,46.3416,46.6,119790,46.06792375632,46.2361632200917,45.8616819666139,46.117405951547,121043.538438934,0.0,1.0
2024-02-06,46.71,46.74,46.5303,46.68,41762,46.2262667810463,46.2559560981825,46.0484277714005,46.1965774639101,42199.0170488919,0.0,1.0
2024-02-07,47.14,47.15,46.92,46.97,38843,46.6518136599984,46.6617100990438,46.4340920009996,46.4835741962266,39249.4712712539,0.0,1.0
2024-02-08,47.24,47.24,47.09,47.19,50463,46.7507780504523,46.7507780504523,46.6023314647714,46.7012958552253,50991.0683716832,0.0,1.0
2024-02-09,47.53,47.53,47.2626,47.33,110772,47.0377747827688,47.0377747827688,46.7731440026949,46.8398460018609,111931.169880271,0.0,1.0
2024-02-12,47.38,47.615,47.3,47.52,72503,46.8893281970879,47.1218945146547,46.8101566847247,47.0278783437234,73261.7052127726,0.0,1.0
2024-02-13,46.67,46.82,46.34,46.7,42403,46.1866810248647,46.3351276105457,45.8600985363667,46.2163703420009,42846.7247719019,0.0,1.0
2024-02-14,47.07,47.11,46.6661,46.9,63190,46.5825385866806,46.6221243428622,46.182821413637,46.4142991229089,63851.2496364992,0.0,1.0
2024-02-15,47.3,47.31,46.9999,47.09,63135,46.8101566847247,46.8200531237701,46.5131645489724,46.6023314647714,63795.6740908431,0.0,1.0
2024-02-16,47.01,47.35,46.97,47.35,34254,46.5231599524082,46.8596388799517,46.4835741962266,46.8596388799517,34612.4498346043,0.0,1.0
2024-02-20,46.82,46.96,46.5448,46.9,92876,46.3351276105457,46.4736777571812,46.0627776080164,46.4142991229089,93847.8977882497,0.0,1.0
2024-02-21,46.86,46.88,46.5,46.63,33217,46.3747133667273,46.3945062448181,46.018441561093,46.1470952686832,33564.5981828706,0.0,1.0
2024-02-22,47.62,47.7,47.25,47.42,51681,47.1268427341774,47.2060142465406,46.7606744894977,46.9289139532695,52221.8140918486,0.0,1.0
2024-02-23,47.54,47.77,47.49,47.77,39125,47.0476712218142,47.2752893198583,46.9981890265872,47.2752893198583,39534.4222507997,0.0,1.0
2024-02-26,47.33,47.56,47.32,47.56,61266,46.8398460018609,47.067464099905,46.8299495628155,47.067464099905,61907.116003003,0.0,1.0
2024-02-27,47.45,47.45,47.1814,47.4,38296,46.9586032704057,46.9586032704057,46.6927849176463,46.9091210751787,38696.7472080926,0.0,1.0
2024-02-28,47.32,47.37,47.1871,47.37,46684,46.8299495628155,46.8794317580425,46.6984258879022,46.8794317580425,47172.5231528775,0.0,1.0
2024-02-29,47.56,47.64,47.22,47.47,52677,47.067464099905,47.1466356122682,46.7309851723615,46.9783961484964,53228.2367004569,0.0,1.0
2024-03-01,47.99,48.0495,47.6361,47.64,46826,47.4930109788571,47.5518947911772,47.1427760010405,47.1466356122682,47316.0091071168,0.0,1.0
2024-03-04,47.64,47.85,47.58,47.85,130350,47.1466356122682,47.3544608322215,47.0872569779958,47.3544608322215,131714.043204901,0.0,1.0
2024-03-05,46.92,47.31,46.7,47.31,91638,46.4340920009996,46.8200531237701,46.2163703420009,46.8200531237701,92596.9427787549,0.0,1.0
2024-03-06,47.04,47.26,46.9012,47.16,117892,46.5528492695444,46.7705709285431,46.4154866955943,46.6716065380892,119125.676881566,0.0,1.0
2024-03-07,47.56,47.665,47.22,47.27,62636,47.067464099905,47.1713767098817,46.7309851723615,46.7804673675885,63291.4523220726,0.0,1.0
2024-03-08,47.38,47.82,47.33,47.59,56019,46.8893281970879,47.3247715150853,46.8398460018609,47.0971534170412,56605.2089474133,0.0,1.0
2024-03-11,47.41,47.41,47.119,47.25,128006,46.9190175142241,46.9190175142241,46.631031138003,46.7606744894977,129345.514495485,0.0,1.0
2024-03-12,47.88,47.91,47.3,47.6,45133,47.3841501493577,47.4138394664939,46.8101566847247,47.1070498560866,45605.2927653762,0.0,1.0
2024-03-13,47.7,47.9,47.64,47.9,54484,47.2060142465406,47.4039430274485,47.1466356122682,47.4039430274485,55054.1459913756,0.0,1.0
2024-03-14,47.82,47.93,47.55,47.93,32968,47.3247715150853,47.4336323445847,47.0575676608596,47.4336323445847,33312.9925307186,0.0,1.0
2024-03-15,47.36,47.55,47.11,47.53,45537,46.8695353189971,47.0575676608596,46.6221243428622,47.0377747827688,46013.5204098317,0.0,1.0
2024-03-18,47.75,48.0269,47.73,47.78,43143,47.2554964417675,47.5295288389346,47.2357035636767,47.2851857589037,43594.4684770927,0.0,1.0
2024-03-19,47.98,48.0,47.5655,47.71,50955,47.4831145398117,47.5029074179024,47.07290714138,47.215910685586,51488.2168891884,0.0,1.0
2024-03-20,48.41,48.41,47.89,48.04,54843,47.9086614187637,47.9086614187637,47.3940465884031,47.542493174084,55416.9027348398,0.0,1.0
2024-03-21,48.38,48.72,48.36,48.72,33295,47.8789721016275,48.215451029171,47.8591792235367,48.215451029171,33643.4144112556,0.0,1.0
2024-03-22,48.35,48.42,48.25,48.3,41070,47.8492827844913,47.9185578578091,47.7503183940374,47.7998005892643,41499.7756380919,0.0,1.0
2024-03-25,48.14,48.2,48.04,48.12,48961,47.641457564538,47.7008361988104,47.542493174084,47.6216646864472,49473.3507430391,0.0,1.0
2024-03-26,48.06,48.2893,48.0,48.18,69950,47.5622860521748,47.7892113994858,47.5029074179024,47.6810433207196,70681.9894298643,0.0,1.0
2024-03-27,48.48,48.48,48.1129,48.31,47020,48.0089207582668,48.0089207582668,47.6453878620135,47.8405726450468,47481.3756276219,0.0313085,1.0
2024-03-28,48.36,48.52,48.33,48.52,47303,47.8900867959938,48.0485320790244,47.8603783054256,48.0485320790244,47767.1525162357,0.0,1.0
2024-04-01,48.44,48.5594,48.315,48.5,113232,47.9693094375091,48.0875492299707,47.8455240601415,48.0287264186456,114343.069439959,0.0,1.0
2024-04-02,48.22,48.22,47.9396,48.1,111931,47.7514471733421,47.7514471733421,47.473771814831,47.6326132110691,113029.303602198,0.0,1.0
2024-04-03,48.27,48.42,48.08,48.15,77336,47.8009613242891,47.9495037771303,47.6128075506903,47.6821273620162,78094.8461407438,0.0,1.0
2024-04-04,47.79,48.72,47.73,48.64,69633,47.3256254751974,48.2465886828126,47.2662084940609,48.1673660412973,70316.2617838834,0.0,1.0
2024-04-05,48.2,48.42,47.8501,47.92,65808,47.7316415129632,47.9495037771303,47.3851414846357,47.4543622676597,66453.7296321256,0.0,1.0
2024-04-08,48.26,48.365,48.2,48.36,71195,47.7910584940997,47.8950382110885,47.7316415129632,47.8900867959938,71893.5886390588,0.0,1.0
2024-04-09,48.5,48.5,48.05,48.46,39628,48.0287264186456,48.0287264186456,47.5830990601221,47.9891150978879,40016.8429045385,0.0,1.0
2024-04-10,48.0,48.04,47.8299,48.02,57215,47.533584909175,47.5731962299327,47.3651377676531,47.5533905695538,57776.4123040066,0.0,1.0
2024-04-11,48.49,48.58,47.8807,48.21,20858,48.0188235884562,48.1079490601609,47.4154441450153,47.7415443431527,21062.6655219255,0.0,1.0
2024-04-12,47.92,48.33,47.74,48.2,35842,47.4543622676597,47.8603783054256,47.2761113242503,47.7316415129632,36193.6934335437,0.0,1.0
2024-04-15,47.17,48.13,47.12,48.13,81312,46.7116500034539,47.6623217016374,46.6621358525068,47.6623217016374,82109.8599539173,0.0,1.0
2024-04-16,46.97,47.22,46.8868,47.15,76582,46.5135933996656,46.7611641544009,46.4312018524897,46.691844343075,77333.447645992,0.0,1.0
2024-04-17,46.64,47.16,46.47,47.16,48828,46.1868000034151,46.7017471732644,46.0184518901951,46.7017471732644,49307.1163153024,0.0,1.0
2024-04-18,46.37,46.7498,46.31,46.68,30327,45.9194235883009,46.2955330788948,45.8600066071645,46.2264113241727,30624.5784487216,0.0,1.0
2024-04-19,45.95,46.37,45.8,46.37,39875,45.5035047203457,45.9194235883009,45.3549622675045,45.9194235883009,40266.266549371,0.0,1.0
2024-04-22,46.2,46.4937,45.86,46.16,63996,45.751075475081,46.041921597744,45.414379248641,45.7114641543233,64623.9496951359,0.0,1.0
2024-04-23,46.82,46.842,46.3708,46.47,23231,46.3650509468245,46.3868371732412,45.9202158147161,46.0184518901951,23458.9501745063,0.0,1.0
2024-04-24,47.04,47.0999,46.7625,47.0,30270,46.5829132109915,46.6422311638261,46.3081096732353,46.5433018902339,30567.019146068,0.0,1.0
2024-04-25,46.62,46.62,46.0216,46.19,34736,46.1669943430362,46.1669943430362,45.5744089845018,45.7411726448915,35076.8409995975,0.0,1.0
2024-04-26,47.14,47.3,47.0815,47.16,28890,46.6819415128856,46.8403867959162,46.6240099562776,46.7017471732644,29173.4781344534,0.0,1.0
2024-04-29,47.3,47.349,47.11,47.32,54347,46.8403867959162,46.8889106638443,46.6522330223174,46.860192456295,54880.2705494336,0.0,1.0
2024-04-30,46.48,47.28,46.48,47.23,69302,46.0283547203845,46.8205811355374,46.0283547203845,46.7710669845903,69982.0139035613,0.0,1.0
2024-05-01,46.42,47.13,46.42,46.52,31365,45.968937739248,46.6720386826962,45.968937739248,46.0679660411421,31672.7636444143,0.0,1.0
2024-05-02,46.83,46.89,46.39,46.88,76171,46.3749537770139,46.4343707581503,45.9392292486798,46.4244679279609,76918.4147794893,0.0,1.0
2024-05-03,47.52,47.57,47.27,47.56,39003,47.0582490600833,47.1077632110303,46.810678305348,47.0978603808409,39385.7102000029,0.0,1.0
2024-05-06,47.98,47.98,47.6547,47.72,81113,47.5137792487962,47.5137792487962,47.1916401827346,47.2563056638715,81908.9073007932,0.0,1.0
2024-05-07,48.03,48.1599,48.02,48.06,60167,47.5632933997432,47.6919311639037,47.5533905695538,47.5930018903115,60757.3782940691,0.0,1.0
2024-05-08,47.97,48.01,47.8,47.83,62967,47.5038764186068,47.5434877393644,47.3355283053868,47.365236795955,63584.8528103885,0.0,1.0
2024-05-09,48.28,48.28,47.98,48.02,36274,47.8108641544785,47.8108641544785,47.5137792487962,47.5533905695538,36629.9323589187,0.0,1.0
2024-05-10,48.17,48.34,48.0993,48.34,14952,47.701933022395,47.870281135615,47.6319200129559,47.870281135615,15098.713917146,0.0,1.0
2024-05-13,48.29,48.35,48.17,48.35,59483,47.8207669846679,47.8801839658044,47.701933022395,47.8801839658044,60066.6666622254,0.0,1.0
2024-05-14,48.52,48.55,48.25,48.34,40340,48.0485320790244,48.0782405695926,47.7811556639103,47.870281135615,40735.8292815455,0.0,1.0
2024-05-15,49.21,49.21,48.7,48.74,34404,48.7318273620938,48.7318273620938,48.2267830224338,48.2663943431915,34741.5833069482,0.0,1.0
2024-05-16,49.1,49.2976,49.06,49.23,47739,48.6228962300103,48.818576154553,48.5832849092526,48.7516330224726,48207.4306909197,0.0,1.0
2024-05-17,49.19,49.19,49.0237,49.09,27391,48.712021701715,48.712021701715,48.5473376356651,48.6129933998209,27659.7694558952,0.0,1.0
2024-05-20,49.33,49.4,49.07,49.18,57150,48.8506613243667,48.9199811356926,48.593187739442,48.7021188715256,57710.7745027349,0.0,1.0
2024-05-21,49.48,49.5182,49.27,49.27,48779,48.9992037772079,49.0370325885315,48.7912443432303,48.7912443432303,49257.6355112669,0.0,1.0
2024-05-22,49.46,49.53,49.25,49.52,35857,48.9793981168291,49.048717928155,48.7714386828514,49.0388150979656,36208.8406184526,0.0,1.0
2024-05-23,48.77,49.63,48.7,49.63,30302,48.2961028337597,49.1477462300491,48.2267830224338,49.1477462300491,30599.3331405402,0.0,1.0
2024-05-24,49.14,49.2697,48.91,49.03,26483,48.6625075507679,48.7909472583246,48.4347424564114,48.5535764186844,26742.8598627459,0.0,1.0
2024-05-28,49.09,49.2138,48.8688,49.2,85645,48.6129933998209,48.7355904375658,48.3939427960311,48.7219245319044,86485.3767679217,0.0,1.0
2024-05-29,48.84,48.92,48.704,48.76,59025,48.3654226450856,48.4446452866009,48.2307441545096,48.2862000035703,59604.1726163416,0.0,1.0
2024-05-30,48.25,48.55,48.2,48.55,72012,47.7811556639103,48.0782405695926,47.7316415129632,48.0782405695926,72718.6053104277,0.0,1.0
2024-05-31,48.6,48.65,47.78,48.39,58541,48.1277547205397,48.1772688714868,47.315722645008,47.9197952865621,59115.4234499493,0.0,1.0
2024-06-03,48.64,48.83,48.185,48.69,145925,48.1673660412973,48.3555198148962,47.7167872676791,48.2168801922444,147356.863854971,0.0,1.0
2024-06-04,48.6,48.64,48.335,48.54,72677,48.1277547205397,48.1673660412973,47.8653297205203,48.0683377394032,73390.1305080536,0.0,1.0
2024-06-05,49.14,49.14,48.7008,48.8,52899,48.6625075507679,48.6625075507679,48.227575248849,48.3258113243279,53418.0622995656,0.0,1.0
2024-06-06,49.18,49.2696,49.102,49.14,56518,48.7021188715256,48.7908482300227,48.6248767960481,48.6625075507679,57072.5731119084,0.0,1.0
2024-06-07,49.2,49.419,49.1379,49.2,18709,48.7219245319044,48.9387965130525,48.6604279564281,48.7219245319044,18892.5788306503,0.0,1.0
2024-06-10,49.32,49.32,49.085,49.13,55378,48.8407584941773,48.8407584941773,48.6080419847262,48.6526047205785,55921.3870588356,0.0,1.0
2024-06-11,49.83,49.84,49.1591,49.26,29251,49.3458028338373,49.3557056640267,48.6814219564297,48.7813415130409,29538.0203845931,0.0,1.0
2024-06-12,50.29,50.63,50.1403,50.17,37098,49.8013330225502,50.1380292489902,49.6530876546148,49.6824990602773,37462.0177165785,0.0,1.0
2024-06-13,50.22,50.3346,50.04,50.33,36197,49.7320132112244,49.845499645195,49.5537622678149,49.8409443433079,36552.1768097199,0.0,1.0
2024-06-14,50.17,50.205,49.9958,50.17,19513,49.6824990602773,49.7171589659402,49.5099917583778,49.6824990602773,19704.4679417649,0.0,1.0
2024-06-17,50.65,50.79,50.05,50.1,32769,50.157834909369,50.2964745320208,49.5636650980044,49.6131792489514,33090.5401518831,0.0,1.0
2024-06-18,50.59,50.71,50.42,50.65,38846,50.0984179282326,50.2172518905055,49.9300698150126,50.157834909369,39227.1696646236,0.0,1.0
2024-06-20,50.44,50.5497,50.26,50.54,67854,49.9498754753914,50.0585095225693,49.771624531982,50.0489037772855,68519.8056536933,0.0,1.0
2024-06-21,50.5,50.6198,50.4501,50.53,30214,50.0092924565279,50.127928362197,49.9598773338827,50.0390009470961,30510.4696557416,0.0,1.0
2024-06-24,50.55,50.8795,50.5102,50.53,69956,50.0588066074749,50.385104862216,50.0193933433211,50.0390009470961,70642.4311655874,0.0,1.0
2024-06-25,50.79,50.82,50.57,50.68,63692,50.2964745320208,50.326183022589,50.0786122678538,50.1875433999373,64316.9667476499,0.0,1.0
2024-06-26,50.88,50.96,50.66,50.66,42933,50.3856000037255,50.4648226452408,50.1677377395585,50.1677377395585,43354.2726461228,0.0,1.0
2024-06-27,51.06,51.1,50.865,50.99,47052,50.5842239208496,50.6238512016337,50.3910409270274,50.5148761794775,47494.5533168446,0.02057288,1.0
2024-06-28,50.63,51.26,50.59,51.13,54317,50.158230652421,50.7823603247699,50.118603371637,50.6535716622217,54827.8851592079,0.0,1.0
2024-07-01,50.95,50.97,50.6271,50.84,112951,50.4752488986935,50.4950625390855,50.1553576745642,50.3662738765373,114013.374387718,0.0,1.0
2024-07-02,51.43,51.43,50.845,50.89,72761,50.9507762681022,50.9507762681022,50.3712272866353,50.4158079775174,73445.3624476522,0.0,1.0
2024-07-03,51.63,51.635,51.38,51.41,57064,51.1489126720225,51.1538660821205,50.9012421671221,50.9309626277101,57600.7224022872,0.0,1.0
2024-07-05,52.3,52.3,51.6601,51.75,92868,51.8126696251554,51.8126696251554,51.1787322008125,51.2677945143746,93741.4812851468,0.0,1.0
2024-07-08,52.22,52.32,52.08,52.32,112819,51.7334150635873,51.8324832655475,51.5947195808431,51.8324832655475,113880.132845641,0.0,1.0
2024-07-09,52.1,52.33,52.07,52.33,60756,51.6145332212351,51.8423900857435,51.5848127606471,51.8423900857435,61327.4479579659,0.0,1.0
2024-07-10,52.72,52.75,52.1961,52.26,51197,52.228756073388,52.2584765339761,51.7097377633188,51.7730423443714,51678.5396191978,0.0,1.0
2024-07-11,52.03,52.76,51.94,52.76,76665,51.545185479863,52.2683833541721,51.4560240980989,52.2683833541721,77386.0819951521,0.0,1.0
2024-07-12,52.28,52.6,52.04,52.1,67887,51.7928559847634,52.1098742310359,51.5550923000591,51.6145332212351,68525.5194470082,0.0,1.0
2024-07-15,52.47,52.81,52.295,52.6,76065,51.9810855684877,52.3179174551522,51.8077162150574,52.1098742310359,76780.4386220731,0.0,1.0
2024-07-16,52.63,52.64,52.36,52.53,79778,52.1395946916239,52.1495015118199,51.8721105463315,52.0405264896638,80528.3616958095,0.0,1.0
2024-07-17,51.74,52.14,51.73,52.06,72198,51.2578876941786,51.6541605020192,51.2479808739826,51.5749059404511,72877.0670825799,0.0,1.0
2024-07-18,51.29,51.95,51.1,51.95,69807,50.812080785358,51.4659309182949,50.6238512016337,51.4659309182949,70463.5782408605,0.0,1.0
2024-07-19,51.01,51.43,50.91,51.31,48725,50.5346898198696,50.9507762681022,50.4356216179094,50.83189442575,49183.2889221128,0.0,1.0
2024-07-22,51.61,51.69,51.2813,51.54,101401,51.1290990316304,51.2083535931985,50.8034618517874,51.0597512902583,102354.73945595,0.0,1.0
2024-07-23,51.44,51.699,51.385,51.63,64364,50.9606830882982,51.217269731375,50.9061955772201,51.1489126720225,64969.3834414135,0.0,1.0
2024-07-24,50.04,50.9,50.02,50.9,113623,49.5737282608562,50.4257147977134,49.5539146204641,50.4257147977134,114691.694965566,0.0,1.0
2024-07-25,49.72,50.5699,49.67,50.15,71024,49.2567100145837,50.098690663043,49.2071759136036,49.6827032830123,71692.0248825889,0.0,1.0
2024-07-26,50.23,50.51,49.88,50.04,39917,49.7619578445804,50.0393488100688,49.4152191377199,49.5737282608562,40292.4442053151,0.0,1.0
2024-07-29,50.4,50.56,50.155,50.53,61340,49.9303737879127,50.0888829110489,49.6876566931103,50.0591624504609,61916.940841096,0.0,1.0
2024-07-30,50.19,50.55,49.8299,50.49,82303,49.7223305637964,50.0789760908529,49.3655859685379,50.0195351696768,83077.1108908497,0.0,1.0
2024-07-31,50.69,50.9,50.49,50.79,91576,50.2176715735971,50.4257147977134,50.0195351696768,50.3167397755572,92437.3292217836,0.0,1.0
2024-08-01,50.13,51.18,49.78,50.84,93534,49.6628896426203,50.7031057632018,49.3161509357598,50.3662738765373,94413.7454292643,0.0,1.0
2024-08-02,49.27,49.74,49.01,49.65,73002,48.8109031057631,49.2765236549757,48.5533257806667,49.1873622732116,73688.6292025055,0.0,1.0
2024-08-05,47.83,48.46,46.9214,46.95,306501,47.384320997537,48.0084506698859,46.4841873145271,46.5125208202877,309383.832486742,0.0,1.0
2024-08-06,48.0,48.68,47.67,47.95,240724,47.5527369408692,48.2264007141982,47.2258118744007,47.5032028398892,242988.158901728,0.0,1.0
2024-08-07,47.92,48.9818,47.82,48.53,85182,47.4734823793011,48.5253885477139,47.374414177341,48.077798411258,85983.1896760065,0.0,1.0
2024-08-08,48.94,48.98,48.26,48.3,43859,48.4839780392946,48.5236053200786,47.8103142659656,47.8499415467497,44271.5211664432,0.0,1.0
2024-08-09,49.19,49.21,48.76,48.82,20144,48.7316485441949,48.751462184587,48.3056552757663,48.3650961969424,20333.4668455011,0.0,1.0
2024-08-12,49.11,49.2901,48.94,49.28,62843,48.6523939826268,48.830815814357,48.4839780392946,48.8208099259591,63434.0774906586,0.0,1.0
2024-08-13,49.83,49.83,49.3181,49.36,52787,49.3656850367399,49.3656850367399,48.8585549109059,48.9000644875272,53283.4945578567,0.0,1.0
2024-08-14,49.77,49.9,49.5309,49.79,72671,49.3062441155638,49.435032778112,49.0693720446771,49.3260577559558,73354.5159416903,0.0,1.0
2024-08-15,50.61,50.61,50.23,50.23,50897,50.138417012029,50.138417012029,49.7619578445804,49.7619578445804,51375.7179326583,0.0,1.0
2024-08-16,50.62,50.66,50.41,50.46,27826,50.148323832225,50.1879511130091,49.9402806081087,49.9898147090888,28087.7208321542,0.0,1.0
2024-08-19,51.03,51.03,50.55,50.65,94616,50.5545034602616,50.5545034602616,50.0789760908529,50.178044292813,95505.9223120499,0.0,1.0
2024-08-20,50.97,51.165,50.89,51.07,57861,50.4950625390855,50.6882455329078,50.4158079775174,50.5941307410457,58405.2186828604,0.0,1.0
2024-08-21,51.17,51.19,50.95,51.06,47064,50.6931989430058,50.7130125833978,50.4752488986935,50.5842239208496,47506.6661843062,0.0,1.0
2024-08-22,50.66,51.37,50.56,51.27,51735,50.1879511130091,50.8913353469261,50.0888829110489,50.7922671449659,52221.5998437251,0.0,1.0
2024-08-23,51.08,51.2194,50.6997,50.97,37195,50.6040375612417,50.7421386347741,50.2272811891872,50.4950625390855,37544.8421027806,0.0,1.0
2024-08-26,50.94,51.2,50.8197,51.14,73934,50.4653420784975,50.7229194035938,50.3461630315394,50.6634784824178,74629.3952420213,0.0,1.0
2024-08-27,50.96,50.9978,50.79,50.79,39810,50.4851557188895,50.5226034992304,50.3167397755572,50.3167397755572,40184.4378037827,0.0,1.0
2024-08-28,50.6,50.928,50.3507,50.88,46528,50.128510191833,50.4534538942622,49.8815331643463,50.4059011573214,46965.6247710224,0.0,1.0
2024-08-29,50.88,51.419,50.7957,50.97,104942,50.4059011573214,50.9398787658865,50.322386663069,50.4950625390855,105929.044762737,0.0,1.0
2024-08-30,51.24,51.25,50.6997,51.0,33696,50.7625466843779,50.7724535045739,50.2272811891872,50.5247829996735,34012.9318321091,0.0,1.0
2024-09-03,50.13,51.03,49.87,51.03,118748,49.6628896426203,50.5545034602616,49.4053123175239,50.5545034602616,119864.898777282,0.0,1.0
2024-09-04,49.94,50.14,49.8683,49.94,69616,49.474660058896,49.6727964628163,49.4036281580906,49.474660058896,70270.7817670972,0.0,1.0
2024-09-05,49.98,50.3491,49.79,49.98,61787,49.5142873396801,49.879948073115,49.3260577559558,49.5142873396801,62368.1451540397,0.0,1.0
2024-09-06,49.11,50.145,49.06,50.03,48897,48.6523939826268,49.6777498729143,48.6028598816468,49.5638214406601,49356.9066890622,0.0,1.0
2024-09-09,49.5,49.62,49.2773,49.48,87682,49.0387599702714,49.1576418126236,48.8181350845061,49.0189463298794,88506.7037305018,0.0,1.0
2024-09-10,49.71,49.73,49.25,49.61,30291,49.2468031943877,49.2666168347797,48.791089465371,49.1477349924275,30575.9056898865,0.0,1.0
2024-09-11,50.13,50.16,48.96,49.76,40513,49.6628896426203,49.6926101032083,48.5037916796866,49.2963372953678,40894.0499559068,0.0,1.0
2024-09-12,50.52,50.52,49.9523,50.22,49615,50.0492556302649,50.0492556302649,49.4868454477371,49.7520510243844,50081.6599255131,0.0,1.0
2024-09-13,50.72,50.8597,50.4447,50.53,27251,50.2473920341851,50.3857903123235,49.9746572741889,50.0591624504609,27507.3125996203,0.0,1.0
2024-09-16,50.81,50.81,50.54,50.61,61028,50.3365534159493,50.3365534159493,50.0690692706569,50.138417012029,61602.006287095,0.0,1.0
2024-09-17,51.0,51.2395,50.73,51.06,60651,50.5247829996735,50.7620513433681,50.2572988543812,50.5842239208496,61221.4603676772,0.0,1.0
2024-09-18,50.91,51.31,50.85,51.07,35447,50.4356216179094,50.83189442575,50.3761806967333,50.5941307410457,35780.4010758776,0.0,1.0
2024-09-19,52.05,52.1646,51.768,51.84,39197,51.5649991202551,51.6785312797014,51.2856267907275,51.3569558961388,39565.6721576204,0.0,1.0
2024-09-20,51.85,52.06,51.67,52.0,32738,51.3668627163348,51.5749059404511,51.1885399528065,51.515465019275,33045.9212464265,0.0,1.0
2024-09-23,51.93,52.13,51.83,51.97,48843,51.4461172779029,51.6442536818232,51.3470490759427,51.4857445586869,49302.398785485,0.0,1.0
2024-09-24,51.98,52.15,51.745,52.15,60448,51.495651378883,51.6640673222152,51.2628411042766,51.6640673222152,61016.551026452,0.0,1.0
2024-09-25,51.79,51.9503,51.71,51.86,36467,51.3074217951587,51.4662281229008,51.2281672335906,51.3767695365308,36809.9948101116,0.0,1.0
2024-09-26,51.95,52.12,51.73,52.12,67440,51.6343468616272,51.8033139254669,51.4156836025404,51.8033139254669,67852.2768843946,0.17,1.0
2024-09-27,51.97,52.21,51.93,52.09,93273,51.654225339726,51.8927670769115,51.6144683835284,51.7734962083188,93843.2002051918,0.0,1.0
2024-09-30,52.32,52.32,51.78,52.01,128159,52.0020987064549,52.0020987064549,51.4653797977874,51.6939822959236,128942.466684863,0.0,1.0
2024-10-01,51.71,52.25,51.4602,52.25,99889,51.3958051244416,51.9325240331091,51.1475229329876,51.9325240331091,100499.645398952,0.0,1.0
2024-10-02,51.59,51.73,51.33,51.61,31479,51.2765342558488,51.4156836025404,51.0181140405644,51.2964127339476,31671.438672062,0.0,1.0
2024-10-03,51.48,51.6107,51.271749,51.43,43068,51.1672026263054,51.2971084806811,50.9602169791778,51.1175064310584,43331.285006778,0.0,1.0
2024-10-04,51.84,51.85,51.47,51.83,35588,51.5250152320838,51.5349544711332,51.157263387256,51.5150759930344,35805.5579739299,0.0,1.0
2024-10-07,51.23,51.75,51.13,51.75,86964,50.9187216500704,51.4355620806392,50.8193292595765,51.4355620806392,87495.6317760157,0.0,1.0
2024-10-08,51.58,51.6168,51.25,51.35,44738,51.2665950167994,51.3031714165012,50.9386001281692,51.0379925186632,45011.4941170529,0.0,1.0
2024-10-09,51.86,51.87,51.465,51.55,58863,51.5448937101826,51.554832949232,51.1522937677313,51.2367772996512,59222.8436276115,0.0,1.0
2024-10-10,51.66,51.85,51.5501,51.67,63022,51.3461089291946,51.5349544711332,51.2368766920417,51.356048168244,63407.2685914638,0.0,1.0
2024-10-11,51.77,51.905,51.54,51.63,38306,51.455440558738,51.5896202859049,51.2268380606018,51.3162912120464,38540.1737593953,0.0,1.0
2024-10-14,52.28,52.32,51.91,51.91,69236,51.9623417502573,52.0020987064549,51.5945899054296,51.5945899054296,69659.25626287,0.0,1.0
2024-10-15,52.0,52.515,51.8665,52.37,74118,51.6840430568742,52.1959138679182,51.5513542155647,52.0517949017019,74571.1010990148,0.0,1.0
2024-10-16,51.85,51.92,51.638,51.92,62521,51.5349544711332,51.604529144479,51.3242426032859,51.604529144479,62903.2058583813,0.0,1.0
2024-10-17,51.83,52.22,51.78,52.22,84954,51.5150759930344,51.9027063159609,51.4653797977874,51.9027063159609,85473.3441642476,0.0,1.0
2024-10-18,52.06,52.08,51.9452,52.03,49666,51.7436784911706,51.7635569692694,51.6295760268835,51.7138607740224,49969.6201622233,0.0,1.0
2024-10-21,51.93,51.972,51.625,51.97,65126,51.6144683835284,51.6562131875358,51.3113215925217,51.654225339726,65524.1308477622,0.0,1.0
2024-10-22,51.96,52.017,51.57,51.64,41366,51.6442861006766,51.7009397632581,51.25665577775,51.3262304510958,41618.8802728331,0.0,1.0
2024-10-23,51.39,51.83,51.04,51.82,63139,51.0777494748608,51.5150759930344,50.7298761081319,51.505136753985,63524.9838405071,0.0,1.0
2024-10-24,51.64,51.66,51.42,51.62,39854,51.3262304510958,51.3461089291946,51.107567192009,51.306351972997,40097.6370544286,0.0,1.0
2024-10-25,51.82,52.17,51.7399,51.79,78444,51.505136753985,51.8530101207139,51.4255234491993,51.4753190368368,78923.5469738946,0.0,1.0
2024-10-28,51.93,52.16,51.93,52.16,101602,51.6144683835284,51.8430708816645,51.6144683835284,51.8430708816645,102223.117378533,0.0,1.0
2024-10-29,52.18,52.28,51.82,51.94,74538,51.8629493597633,51.9623417502573,51.505136753985,51.6244076225778,74993.6686596829,0.0,1.0
2024-10-30,52.07,52.48,52.04,52.37,48575,51.75361773022,52.1611265312453,51.7238000130718,52.0517949017019,48871.9506177264,0.0,1.0
2024-10-31,50.7,51.5023,50.7,51.5,74490,50.3919419804523,51.1893671293856,50.3919419804523,51.1870811044042,74945.3752241779,0.0,1.0
2024-11-01,50.86,51.1479,50.79,50.79,73667,50.5509698052427,50.8371204974749,50.4813951318969,50.4813951318969,74117.3440279167,0.0,1.0
2024-11-04,50.71,50.8994,50.5,50.72,55245,50.4018812195017,50.5901304070973,50.1931571994643,50.4118204585511,55582.7259264292,0.0,1.0
2024-11-05,51.19,51.23,50.7536,50.81,39913,50.8789646938729,50.9187216500704,50.4452163017571,50.5012736099957,40156.99773557,0.0,1.0
2024-11-06,52.16,52.25,51.76,52.0,102673,51.8430708816645,51.9325240331091,51.4455013196886,51.6840430568742,103300.664658236,0.0,1.0
2024-11-07,52.85,52.95,52.47,52.47,74643,52.5288783760731,52.6282707665671,52.1511872921959,52.1511872921959,75099.3105498497,0.0,1.0
2024-11-08,52.96,53.065,52.8215,52.88,47682,52.6382100056165,52.7425720156351,52.5005515447823,52.5586960932213,47973.4914946872,0.0,1.0
2024-11-11,52.97,53.1,52.7349,53.1,61181,52.6481492446659,52.777359352308,52.4144777346145,52.777359352308,61555.0141172026,0.0,1.0
2024-11-12,52.76,52.9999,52.59,52.87,241881,52.4394252246285,52.6778675694236,52.2704581607887,52.5487568541719,243359.676528385,0.0,1.0
2024-11-13,52.77,52.9882,52.54,52.71,100638,52.4493644636779,52.6662386597358,52.2207619655417,52.3897290293815,101253.224215476,0.0,1.0
2024-11-14,52.5,52.77,52.44,52.77,69197,52.1810050093441,52.4493644636779,52.1213695750477,52.4493644636779,69620.0178465222,0.0,1.0
2024-11-15,51.65,52.1276,51.582,52.05,51225,51.3361696901452,51.8108677471445,51.2685828646093,51.7337392521212,51538.1507028932,0.0,1.0
2024-11-18,52.13,52.2097,51.8011,51.83,61493,51.8132531645164,51.8924688997401,51.4863515921816,51.5150759930344,61868.9214479845,0.0,1.0
2024-11-19,52.31,52.359,51.7351,51.77,44171,51.9921594674055,52.0408617387476,51.4207526144556,51.455440558738,44441.0279101512,0.0,1.0
2024-11-20,52.3,52.3,51.78,52.28,33484,51.9822202283561,51.9822202283561,51.4653797977874,51.9623417502573,33688.6957176315,0.0,1.0
2024-11-21,52.3,52.47,51.8893,52.47,48224,51.9822202283561,52.1511872921959,51.5740156805973,52.1511872921959,48518.8048705968,0.0,1.0
2024-11-22,52.6,52.6394,52.31,52.31,32487,52.2803973998381,52.3195580016927,51.9921594674055,51.9921594674055,32685.600817665,0.0,1.0
2024-11-25,52.94,53.195,52.66,52.93,87308,52.6183315275177,52.8717821232773,52.3400328341345,52.6083922884683,87841.7347304674,0.0,1.0
2024-11-26,53.2,53.22,52.98,53.11,69239,52.876751742802,52.8966302209008,52.6580884837153,52.7872985913574,69662.274602589,0.0,1.0
2024-11-27,52.96,53.18,52.83,53.14,80882,52.6382100056165,52.8568732647032,52.5089998979743,52.8171163085056,81376.451052248,0.0,1.0
2024-11-29,53.25,53.25,52.821,52.98,44256,52.926447938049,52.926447938049,52.5000545828298,52.6580884837153,44526.5475355245,0.0,1.0
2024-12-02,53.72,53.78,53.25,53.25,60172,53.3935921733708,53.4532276076672,52.926447938049,52.926447938049,60539.8458583599,0.0,1.0
2024-12-03,53.79,53.79,53.5871,53.72,67544,53.4631668467166,53.4631668467166,53.2614996864043,53.3935921733708,67956.9126613219,0.0,1.0
2024-12-04,54.16,54.16,53.9,53.91,42315,53.8309186915443,53.8309186915443,53.57249847626,53.5824377153093,42573.6817372948,0.0,1.0
2024-12-05,54.01,54.19,53.9401,54.19,104609,53.6818301058033,53.8607364086925,53.612354824848,53.8607364086925,105248.499890268,0.0,1.0
2024-12-06,54.18,54.25,54.0253,54.07,52976,53.8507971696431,53.9203718429889,53.6970371415489,53.7414655400997,53299.8549855826,0.0,1.0
2024-12-09,54.26,54.3299,54.15,54.24,61106,53.9303110820383,53.9997863629936,53.8209794524949,53.9104326039395,61479.5556242263,0.0,1.0
2024-12-10,54.32,54.4799,54.29,54.44,45256,53.9899465163347,54.1488749487346,53.9601287991865,54.1092173849275,45532.66077521,0.0,1.0
2024-12-11,54.91,54.99,54.5,54.5,43580,54.5763616202492,54.6558755326444,54.1688528192239,54.1688528192239,43846.414985497,0.0,1.0
2024-12-12,54.67,54.9884,54.67,54.85,60988,54.3378198830637,54.6542852543965,54.3378198830637,54.5167261859528,61360.8342619433,0.0,1.0
2024-12-13,54.44,54.7074,54.35,54.66,36875,54.1092173849275,54.3749926371084,54.0197642334829,54.3278806440143,37100.4257134053,0.0,1.0
2024-12-16,54.98,55.04,54.6198,54.7,100388,54.645936293595,54.7055717278914,54.2879249030357,54.3676376002119,101001.695905555,0.0,1.0
2024-12-17,54.98,55.15,54.88,54.96,49542,54.645936293595,54.8149033574348,54.546543903101,54.6260578154962,49844.8621205024,0.0,1.0
2024-12-18,53.21,55.06,53.21,54.83,87099,52.8866909818514,54.7254502059902,52.8866909818514,54.496847707854,87631.4570633732,0.0,1.0
2024-12-19,53.1,53.66,53.06,53.63,51231,52.777359352308,53.3339567390744,52.7376023961104,53.3041390219262,51544.1873823313,0.0,1.0
2024-12-20,53.47,53.89,52.55,52.68,36282,53.1451111971358,53.5625592372106,52.2307012045911,52.3599113122333,36503.8005622717,0.0,1.0
2024-12-23,53.76,53.76,53.1506,53.57,68229,53.4333491295684,53.4333491295684,52.827651901898,53.2445035876298,68646.1002305065,0.0,1.0
2024-12-24,54.32,54.32,53.6623,53.74,53457,54.0723292111752,54.0723292111752,53.4176279791761,53.4949737078158,53701.8523588932,0.08288632,1.0
2024-12-26,54.26,54.32,53.97,54.18,118742,54.0126027797932,54.0723292111752,53.7239250281135,53.9329675379505,119285.881227897,0.0,1.0
2024-12-27,53.65,53.97,53.23,53.97,105484,53.4053840607428,53.7239250281135,52.9872990410688,53.7239250281135,105967.154801532,0.0,1.0
2024-12-30,52.95,53.1783,52.62,52.95,101237,52.7085756946194,52.9358347660279,52.3800803220184,52.7085756946194,101700.702008292,0.0,1.0
2024-12-31,52.74,53.1,52.59,53.05,60252,52.4995331847824,52.8578917730744,52.3502171063274,52.8081197469228,60527.9759120047,0.0,1.0
2025-01-02,52.33,52.8916,51.95,52.77,115520,52.0914025703387,52.6504419680743,51.713135171586,52.5293964004734,116049.1233047,0.0,1.0
2025-01-03,52.91,52.95,52.355,52.48,41448,52.6687580736981,52.7085756946194,52.1162885834145,52.2407186487937,41637.8468034384,0.0,1.0
2025-01-06,53.43,53.71,53.252,53.35,66881,53.1863871456755,53.4651104921248,53.0091987325755,53.1067519038328,67187.3391251873,0.0,1.0
2025-01-07,53.06,53.7045,52.85,53.49,92122,52.8180741521531,53.4596355692481,52.6090316423161,53.2461135770575,92543.9520176209,0.0,1.0
2025-01-08,53.04,53.1,52.6984,52.88,113009,52.7981653416924,52.8578917730744,52.4581228590242,52.6388948580071,113526.622018186,0.0,1.0
2025-01-10,52.36,52.815,52.17,52.7,91942,52.1212657860297,52.5741912240099,51.9321320866534,52.4597155638611,92363.1275526378,0.0,1.0
2025-01-13,52.44,52.455,51.8,51.99,77130,52.2009010278724,52.2158326357179,51.563819093131,51.7529527925073,77483.2832452519,0.0,1.0
2025-01-14,52.38,52.74,52.16,52.69,41327,52.1411745964904,52.4995331847824,51.922177681423,52.4497611586307,41516.2925797553,0.0,1.0
2025-01-15,53.51,53.59,53.02,53.02,45775,53.2660223875181,53.3456576293608,52.7782565312318,52.7782565312318,45984.6660255596,0.0,1.0
2025-01-16,53.15,53.47,53.15,53.45,44809,52.9076637992261,53.2262047665968,52.9076637992261,53.2062959561361,45014.241396817,0.0,1.0
2025-01-17,53.69,53.9,53.59,53.85,77741,53.4452016816641,53.6542441915012,53.3456576293608,53.6044721653495,78097.0818458335,0.0,1.0
2025-01-21,53.76,53.86,53.42,53.86,107320,53.5148825182765,53.6144265705798,53.1764327404451,53.6144265705798,107811.564344359,0.0,1.0
2025-01-22,54.05,54.3292,53.8902,53.9,79615,53.8035602699562,54.0814872639871,53.6444888743754,53.6542441915012,79979.6654423795,0.0,1.0
2025-01-23,54.31,54.31,54.0,54.05,174203,54.0623748059449,54.0623748059449,53.7537882438045,53.8035602699562,175000.912630269,0.0,1.0
2025-01-24,54.12,54.3709,54.03,54.33,132513,53.8732411065685,54.1229971337976,53.7836514594955,54.0822836164055,133119.957379464,0.0,1.0
2025-01-27,53.88,53.89,53.09,53.09,173886,53.6343353810405,53.6442897862708,52.8479373678441,52.8479373678441,174682.460655826,0.0,1.0
2025-01-28,54.35,54.53,53.88,53.98,162747,54.1021924268662,54.2813717210122,53.6343353810405,53.7338794333438,163492.440014456,0.0,1.0
2025-01-29,54.27,54.4301,54.02,54.3,89602,54.0225571850235,54.1819272127612,53.7736970542652,54.0524204007145,90012.4095078578,0.0,1.0
2025-01-30,54.23,54.5,53.9899,54.27,78623,53.9827395641022,54.2515085053212,53.7437342945219,54.0225571850235,78983.1217242506,0.0,1.0
2025-01-31,54.07,54.7304,53.95,54.63,78092,53.8234690804168,54.4808580018281,53.7040162176528,54.3809157733156,78449.6895525505,0.0,1.0
2025-02-03,53.48,53.74,52.9805,53.16,161376,53.2361591718271,53.4949737078158,52.7389366305719,52.9176182044564,162115.160339502,0.0,1.0
2025-02-04,53.93,53.96,53.36,53.44,140435,53.6841074071922,53.7139706228832,53.1167063090631,53.1963415509058,141078.242999442,0.0,1.0
2025-02-05,53.69,53.69,53.17,53.39,91183,53.4452016816641,53.4452016816641,52.9275726096868,53.1465695247541,91600.6510586259,0.0,1.0
2025-02-06,53.55,53.63,53.33,53.53,58296,53.3058400084395,53.3854752502821,53.0868430933721,53.2859311979788,58563.0167258551,0.0,1.0
2025-02-07,52.9,53.7,52.87,53.57,67757,52.6588036684677,53.4551560868945,52.6289404527767,53.3257488189001,68067.3515214384,0.0,1.0
2025-02-10,53.23,53.29,53.1194,53.22,61641,52.9872990410688,53.0470254724508,52.8772033192213,52.9773446358384,61923.3380334575,0.0,1.0
2025-02-11,53.28,53.39,53.0,53.0,43601,53.0370710672204,53.1465695247541,52.7583477207711,52.7583477207711,43800.7083207083,0.0,1.0
2025-02-12,53.22,53.27,52.67,52.85,85238,52.9773446358384,53.0271166619901,52.4298523481701,52.6090316423161,85628.420812379,0.0,1.0
2025-02-13,53.77,53.795,53.245,53.31,104656,53.5248369235068,53.5497229365827,53.0022306489143,53.0669342829114,105135.36226261,0.0,1.0
2025-02-14,53.78,53.84,53.65,53.74,33373,53.5347913287372,53.5945177601192,53.4053840607428,53.4949737078158,33525.860388225,0.0,1.0
2025-02-18,53.95,53.95,53.6,53.84,95405,53.7040162176528,53.7040162176528,53.3556120345911,53.5945177601192,95841.9893428403,0.0,1.0
2025-02-19,54.14,54.16,53.8159,53.85,31466,53.8931499170292,53.9130587274898,53.570527643514,53.6044721653495,31610.1256397653,0.0,1.0
2025-02-20,54.18,54.18,53.8901,54.11,74647,53.9329675379505,53.9329675379505,53.6443893303231,53.8632867013382,74988.9102088464,0.0,1.0
2025-02-21,53.29,54.2187,53.24,54.19,102041,53.0470254724508,53.9714910861919,52.9972534462991,53.9429219431808,102508.38461855,0.0,1.0
2025-02-24,53.05,53.57,52.95,53.45,149766,52.8081197469228,53.3257488189001,52.7085756946194,53.2062959561361,150451.982348093,0.0,1.0
2025-02-25,52.6,53.0094,52.32,52.95,112342,52.3601715115577,52.7677048616876,52.0814481651084,52.7085756946194,112856.566917388,0.0,1.0
2025-02-26,52.26,52.81,52.1408,52.61,54002,52.0217217337264,52.5692140213947,51.9030652233808,52.3701259167881,54249.3486556475,0.0,1.0
2025-02-27,51.42,52.5576,51.42,52.4,83228,51.1855516943783,52.3179648333811,51.1855516943783,52.161083406951,83609.2142867345,0.0,1.0
2025-02-28,52.15,52.16,51.18,51.49,38935,51.9122232761927,51.922177681423,50.9466459688503,51.2552325309906,39113.3363562023,0.0,1.0
2025-03-03,51.31,52.4367,51.0,52.43,121493,51.0760532368446,52.1976160741464,50.7674666747043,52.190946622642,122049.481801055,0.0,1.0
2025-03-04,50.97,51.6099,50.5504,50.94,77242,50.7376034590133,51.3745858497023,50.3199166155484,50.7077402433222,77595.7962456858,0.0,1.0
2025-03-05,51.53,51.59,50.48,50.88,62582,51.295050151912,51.354776583294,50.2498376027269,50.6480138119402,62868.6481531746,0.0,1.0
2025-03-06,50.91,51.46,50.69,51.02,42986,50.6778770276312,51.2253693152996,50.4588801125639,50.7873754851649,43182.8913986828,0.0,1.0
2025-03-07,51.26,51.35,50.435,50.68,55861,51.0262812106929,51.1158708577659,50.2050427791904,50.4489257073336,56116.8635467785,0.0,1.0
2025-03-10,49.62,50.51,49.18,50.51,112506,49.3937587529181,50.2797008184179,48.9557649227834,50.2797008184179,113021.318096594,0.0,1.0
2025-03-11,49.08,49.62,48.6609,49.4,106172,48.8562208704801,49.3937587529181,48.4390317472768,49.1747618378508,106658.306089912,0.0,1.0
2025-03-12,49.22,49.64,48.84,49.62,69365,48.9955825437048,49.4136675633788,48.6173151449521,49.3937587529181,69682.7167419538,0.0,1.0
2025-03-13,48.33,49.11,48.18,49.11,72032,48.109640478205,48.8860840861711,47.96032439975,48.8860840861711,72361.9325647866,0.0,1.0
2025-03-14,49.26,49.3579,48.64,48.68,87275,49.0354001646261,49.1328537918311,48.4182270403454,48.4580446612667,87674.7510077709,0.0,1.0
2025-03-17,49.56,49.75,49.1551,49.25,67974,49.3340323215361,49.5231660209125,48.9309784537599,49.0254457593958,68285.3454597791,0.0,1.0
2025-03-18,48.99,49.41,48.76,49.41,50144,48.7666312234071,49.1847162430811,48.5376799031094,49.1847162430811,50373.6776228434,0.0,1.0
2025-03-19,49.53,49.78,49.0851,49.15,37860,49.3041691058451,49.5530292366035,48.8612976171476,48.9259017070924,38033.4124681089,0.0,1.0
2025-03-20,49.34,49.761,49.0948,49.13,27703,49.1150354064688,49.5341158666659,48.870953390221,48.9059928966318,27829.8897412578,0.0,1.0
2025-03-21,49.54,49.545,48.82,48.82,32696,49.3141235110755,49.3191007136906,48.5974063344914,48.5974063344914,32845.7594838164,0.0,1.0
2025-03-24,50.39,50.4399,50.06,50.21,73690,50.1602479556539,50.2099204377532,49.8317525830528,49.9810686615079,74027.526803353,0.0,1.0
2025-03-25,50.67,50.72,50.48,50.57,50397,50.4389713021032,50.4887433282549,50.2498376027269,50.3394272497999,50627.8364541808,0.0,1.0
2025-03-26,49.99,50.62,49.85,50.53,109924,49.8417069882832,50.4698381225624,49.7021222917767,50.3801051033796,110251.054629646,0.08,1.0
2025-03-27,49.84,50.15,49.74,49.87,81710,49.6921519563119,50.0012323557192,49.5924486016644,49.7220629627062,81953.1100923215,0.0,1.0
2025-03-28,48.66,49.7199,48.5902,49.66,51101,48.5156523714715,49.5724082273803,48.4460594299275,49.5126859179464,51253.0397604665,0.0,1.0
2025-03-31,48.84,49.01,47.92,48.17,48572,48.695118409837,48.8646141127377,47.77784754708,48.0271059336987,48716.5152784755,0.0,1.0
2025-04-01,49.22,49.3,48.61,48.8,57177,49.0739911574974,49.1537538412154,48.4658006941477,48.655237067978,57347.117559034,0.0,1.0
2025-04-02,49.43,49.63,48.62,48.66,61940,49.2833682022572,49.4827749115522,48.4757710296125,48.5156523714715,62124.2888155476,0.0,1.0
2025-04-03,46.89,47.73,46.85,47.49,167950,46.7509029942108,47.5884111732498,46.7110216523518,47.3491231220958,168449.698201021,0.0,1.0
2025-04-04,44.24,45.87,44.15,45.68,160741,44.1087640960522,45.7339287768063,44.0190310768694,45.5444924029761,161219.249410719,0.0,1.0
2025-04-07,43.9,45.6,42.1,42.63,262500,43.7697726902507,45.4647297192581,41.9751123065957,42.5035400862275,263281.01088281,0.0,1.0
2025-04-08,42.93,45.4162,42.2,45.14,178888,42.80265015017,45.281474953416,42.0748156612432,45.0060942878796,179420.241808777,0.0,1.0
2025-04-09,47.27,47.395,42.48,42.48,168183,47.1297757418713,47.2544049351807,42.3539850542562,42.3539850542562,168683.391441157,0.0,1.0
2025-04-10,45.37,46.24,44.09,46.24,103055,45.2354120035689,46.1028311890021,43.9592090640809,46.1028311890021,103361.617434392,0.0,1.0
2025-04-11,46.19,46.423,44.97,45.21,55140,46.0529795116783,46.285288328007,44.8365985849789,45.0758866361329,55304.0569145834,0.0,1.0
2025-04-14,46.68,47.37,46.32,47.31,89677,46.541525949451,47.2294790965188,46.1825938727201,47.1696570837303,89943.8141445248,0.0,1.0
2025-04-15,46.39,46.94,46.257,46.69,69263,46.2523862209733,46.8007546715345,46.1197807592921,46.5514962849158,69469.0767877184,0.0,1.0
2025-04-16,45.35,46.21,44.95,45.95,53787,45.2154713326394,46.0729201826078,44.8166579140494,45.8136914605243,53947.0313613474,0.0,1.0
2025-04-17,45.49,45.93,45.3975,45.58,39401,45.3550560291459,45.7937507895948,45.2628304260969,45.4447890483286,39518.2289896898,0.0,1.0
2025-04-21,44.51,44.97,44.07,44.97,57501,44.3779631536004,44.8365985849789,43.9392683931514,44.8365985849789,57672.0815496093,0.0,1.0
2025-04-22,45.65,45.865,45.01,45.06,45233,45.5145813965818,45.728943609074,44.8764799268379,44.9263316041616,45367.5808200463,0.0,1.0
2025-04-23,46.43,47.17,46.31,46.8,64455,46.2922675628323,47.0300723872238,46.1726235372553,46.661169975028,64646.7716436248,0.0,1.0
2025-04-24,47.52,47.55,46.5918,46.64,44835,47.37903412849,47.4089451348843,46.453587590652,46.5016446075921,44968.3966587839,0.0,1.0
2025-04-25,47.94,48.0,47.397,47.62,86546,47.7977882180095,47.857610230798,47.2563990022736,47.4787374831375,86803.4985442425,0.0,1.0
2025-04-28,48.03,48.18,47.52,48.1,83842,47.8875212371922,48.0370762691635,47.37903412849,47.9573135854455,84091.4533883298,0.0,1.0
2025-04-29,48.28,48.34,47.9,47.9,65668,48.136779623811,48.1966016365995,47.7579068761505,47.7579068761505,65863.3806577232,0.0,1.0
2025-04-30,48.28,48.35,47.2217,47.72,33310,48.136779623811,48.2065719720642,47.0816190215765,47.578440837785,33409.1065619291,0.0,1.0
2025-05-01,48.87,49.37,48.825,49.0,53680,48.7250294162312,49.2235461894687,48.6801629066398,48.854643777273,53839.7130064352,0.0,1.0
2025-05-02,49.38,49.6107,49.12,49.21,72679,49.2335165249334,49.4635321641052,48.97428780285,49.0640208220327,72895.2403426734,0.0,1.0
2025-05-05,49.09,49.3899,49.0631,49.1,85303,48.9443767964557,49.2433871570435,48.9175565940555,48.9543471319204,85556.8002717575,0.0,1.0
2025-05-06,48.72,49.115,48.6,48.69,65030,48.57547438426,48.9693026351176,48.455830358683,48.5455633778657,65223.4824293681,0.0,1.0
2025-05-07,48.55,48.8999,48.14,48.89,44908,48.4059786813592,48.7548407192708,47.9971949273045,48.7449700871607,45041.6138541914,0.0,1.0
2025-05-08,49.0,49.45,48.742,48.99,31211,48.854643777273,49.3033088731867,48.5974091222824,48.8446734418082,31303.8614501462,0.0,1.0
2025-05-09,49.01,49.3379,48.92,49.25,59459,48.8646141127377,49.1915414126268,48.774881093555,49.1039021638917,59635.9071469752,0.0,1.0
2025-05-12,50.97,50.97,50.4165,50.62,74059,50.8187998638286,50.8187998638286,50.2669417958547,50.4698381225624,74279.3462284572,0.0,1.0
2025-05-13,51.3,51.44,50.8845,51.0,56016,51.1478209341654,51.2874056306718,50.733553495605,50.8487108702229,56182.6632594722,0.0,1.0
2025-05-14,51.41,51.5202,51.24,51.34,34606,51.2574946242776,51.3673677210991,51.0879989213769,51.1877022760244,34708.9625242305,0.0,1.0
2025-05-15,51.58,51.68,51.1625,51.23,40452,51.4269903271783,51.5266936818258,51.0107288215251,51.0780285859121,40572.3560085007,0.0,1.0
2025-05-16,51.84,51.84,51.41,51.62,39075,51.6862190492618,51.6862190492618,51.2574946242776,51.4668716690373,39191.2590485554,0.0,1.0
2025-05-19,51.77,51.815,51.24,51.24,90655,51.6164267010086,51.6612932106,51.0879989213769,51.0879989213769,90924.7239679281,0.0,1.0
2025-05-20,51.58,51.7596,51.28,51.69,70625,51.4269903271783,51.6060575521253,51.1278802632359,51.5366640172906,70835.1291184703,0.0,1.0
2025-05-21,50.87,51.67,50.8,51.19,72261,50.7190965091811,51.5167233463611,50.6493041609279,51.0381472440531,72475.9966758199,0.0,1.0
2025-05-22,50.93,51.22,50.7977,50.84,59485,50.7789185219696,51.0680582504474,50.647010983771,50.6891855027869,59661.9845042436,0.0,1.0
2025-05-23,50.37,50.6,50.18,50.21,48754,50.2205797359436,50.4498974516329,50.0311433621134,50.0610543685077,48899.0567793544,0.0,1.0
2025-05-27,51.54,51.54,50.95,50.99,91791,51.3871089853194,51.3871089853194,50.7988591928991,50.8387405347581,92064.1038855009,0.0,1.0
2025-05-28,51.19,51.64,51.165,51.59,84636,51.0381472440531,51.4868123399668,51.0132214053912,51.4369606626431,84887.8157602952,0.0,1.0
2025-05-29,51.19,51.64,50.9978,51.64,46923,51.0381472440531,51.4868123399668,50.8465173964206,51.4868123399668,47062.6090424918,0.0,1.0
2025-05-30,51.09,51.23,50.53,51.13,29343,50.9384438894056,51.0780285859121,50.3801051033796,50.9783252312646,29430.3036279402,0.0,1.0
2025-06-02,51.28,51.28,50.68,50.95,77691,51.1278802632359,51.1278802632359,50.5296601353509,50.7988591928991,77922.1524437957,0.0,1.0
2025-06-03,51.49,51.64,51.1248,51.24,49424,51.3372573079956,51.4868123399668,50.9731406568229,51.0879989213769,49571.0502166552,0.0,1.0
2025-06-04,51.57,51.71,51.5002,51.6,53232,51.4170199917136,51.5566046882201,51.3474270501696,51.4469309981079,53390.3800811952,0.0,1.0
2025-06-05,51.24,51.8,51.08,51.71,42463,51.0879989213769,51.6463377074028,50.9284735539409,51.5566046882201,42589.3392956828,0.0,1.0
2025-06-06,51.84,52.0,51.71,51.71,33361,51.6862190492618,51.8457444166978,51.5566046882201,51.5566046882201,33460.2583011864,0.0,1.0
2025-06-09,52.03,52.19,51.8485,51.91,38950,51.8756554230921,52.0351807905281,51.6946938344069,51.7560113975151,39065.8871386112,0.0,1.0
2025-06-10,52.5,52.5,52.12,52.12,48845,52.3442611899353,52.3442611899353,51.9653884422748,51.9653884422748,48990.3275297937,0.0,1.0
2025-06-11,52.29,52.68,52.1186,52.68,54313,52.1348841451756,52.5237272283008,51.9639925953098,52.5237272283008,54474.5963583925,0.0,1.0
2025-06-12,52.44,52.47,52.17,52.24,32380,52.2844391771468,52.3143501835411,52.0152401195986,52.0850324678518,32476.3395519443,0.0,1.0
2025-06-13,51.96,52.3025,51.8,52.01,82689,51.8058630748388,52.1473470645065,51.6463377074028,51.8557147521626,82935.0228910045,0.0,1.0
2025-06-16,52.48,52.580772,52.1791,52.18,102315,52.3243205190058,52.4247935835512,52.0243131248715,52.0252104550633,102619.415727523,0.0,1.0
2025-06-17,52.01,52.4392,51.98,52.25,55775,51.8557147521626,52.2836415503096,51.8258037457683,52.0950028033166,55940.9462170999,0.0,1.0
2025-06-18,52.0,52.2881,51.95,52.1,41640,51.8457444166978,52.1329897814373,51.7958927393741,51.9454477713453,41763.8906406103,0.0,1.0
2025-06-20,51.89,52.42,51.76,52.29,68079,51.7360707265856,52.2644985062173,51.6064563655438,52.1348841451756,68281.5540567269,0.0,1.0
2025-06-23,52.37,52.41,51.8,51.92,123659,52.2146468288936,52.2545281707526,51.6463377074028,51.7659817329798,124026.920094314,0.0,1.0
2025-06-24,52.74,52.88,52.52,52.77,90318,52.5835492410893,52.7231339375958,52.3642018608648,52.6134602474836,90586.7212987185,0.0,1.0
2025-06-25,52.74,52.93,52.59,52.88,56568,52.6064810126582,52.796,52.4568607594937,52.7461265822785,56711.5736040609,0.023,1.0
2025-06-26,53.11,53.15,52.85,52.95,86168,52.9755443037975,53.0154430379747,52.7162025316456,52.8159493670886,86386.7005076142,0.0,1.0
2025-06-27,53.3,53.4201,52.93,53.24,42387,53.1650632911392,53.2848592405063,52.796,53.1052151898734,42494.5812182741,0.0,1.0
2025-06-30,53.52,53.66,53.26,53.48,131043,53.3845063291139,53.5241518987342,53.125164556962,53.3446075949367,131375.596446701,0.0,1.0
2025-07-01,53.47,53.57,53.3005,53.38,106140,53.3346329113924,53.4343797468354,53.1655620253165,53.2448607594937,106409.390862944,0.0,1.0
2025-07-02,53.97,53.97,53.51,53.54,52362,53.8333670886076,53.8333670886076,53.3745316455696,53.4044556962025,52494.8984771574,0.0,1.0
2025-07-03,54.32,54.3698,54.07,54.07,51874,54.1824810126582,54.2321549367089,53.9331139240506,53.9331139240506,52005.6598984772,0.0,1.0
2025-07-07,53.7,54.0807,53.4697,53.99,150501,53.5640506329114,53.943786835443,53.3343336708861,53.8533164556962,150882.982233503,0.0,1.0
2025-07-08,53.89,53.99,53.68,53.82,88173,53.7535696202532,53.8533164556962,53.5441012658228,53.683746835443,88396.7893401015,0.0,1.0
2025-07-09,54.14,54.21,53.82,53.96,78928,54.0029367088608,54.0727594936709,53.683746835443,53.8233924050633,79128.3248730964,0.0,1.0
2025-07-10,54.31,54.39,54.05,54.16,117093,54.1725063291139,54.2523037974684,53.913164556962,54.0228860759494,117390.19035533,0.0,1.0
2025-07-11,54.17,54.26,53.85,54.04,61747,54.0328607594937,54.1226329113924,53.7136708860759,53.9031898734177,61903.7182741116,0.0,1.0
2025-07-14,54.08,54.15,53.88,54.05,78056,53.9430886075949,54.0129113924051,53.7435949367089,53.913164556962,78254.1116751269,0.0,1.0
2025-07-15,53.83,54.326,53.81,54.24,40995,53.6937215189873,54.1884658227848,53.6737721518987,54.1026835443038,41099.0482233503,0.0,1.0
2025-07-16,53.9873,54.04,53.55,53.98,48670,53.8506232911392,53.9031898734177,53.4144303797468,53.8433417721519,48793.5279187818,0.0,1.0
2025-07-17,54.25,54.25,53.9429,54.0,46095,54.1126582278481,54.1126582278481,53.8063356962025,53.8632911392405,46211.9923857868,0.0,1.0
2025-07-18,54.2297,54.43,54.14,54.43,30142,54.0924096202532,54.2922025316456,54.0029367088608,54.2922025316456,30218.502538071,0.0,1.0
2025-07-21,54.4415,54.665,54.3767,54.39,83742,54.3036734177215,54.5266075949367,54.2390374683544,54.2523037974684,83954.5431472081,0.0,1.0
2025-07-22,54.7195,54.73,54.39,54.55,35067,54.5809696202532,54.5914430379747,54.2523037974684,54.4118987341772,35156.002538071,0.0,1.0
2025-07-23,54.952,54.99,54.66,54.91,34252,54.8128810126582,54.8507848101266,54.5216202531645,54.7709873417721,34338.9340101523,0.0,1.0
2025-07-24,54.9788,55.0841,54.88,55.0,153321,54.839613164557,54.9446465822785,54.7410632911392,54.8607594936709,153710.139593909,0.0,1.0
2025-07-25,55.2013,55.3,54.98,55.05,79645,55.0615498734177,55.16,54.8408101265823,54.9106329113924,79847.1446700508,0.0,1.0
2025-07-28,55.245,55.35,55.1301,55.25,298703,55.1051392405063,55.2098734177215,54.9905301265823,55.1101265822785,299461.129441625,0.0,1.0
2025-07-29,55.121,55.43,55.08,55.36,103054,54.981453164557,55.2896708860759,54.9405569620253,55.2198481012658,103315.558375634,0.0,1.0
2025-07-30,54.8197,55.29,54.59,55.28,106723,54.6809159493671,55.1500253164557,54.4517974683544,55.1400506329114,106993.870558376,0.0,1.0
2025-07-31,54.95,55.74,54.88,55.74,64337,54.8108860759494,55.5988860759494,54.7410632911392,55.5988860759494,64500.2918781726,0.0,1.0
2025-08-01,54.05,54.73,53.92,54.67,122011,53.913164556962,54.5914430379747,53.7834936708861,54.5315949367089,122320.672588833,0.0,1.0
2025-08-04,54.92,54.93,54.45,54.45,86836,54.7809620253165,54.7909367088608,54.3121518987342,54.3121518987342,87056.3959390862,0.0,1.0
2025-08-05,54.65,55.09,54.63,55.0,61839,54.5116455696202,54.9505316455696,54.4916962025316,54.8607594936709,61995.9517766498,0.0,1.0
2025-08-06,54.99,55.11,54.66,54.76,55294,54.8507848101266,54.9704810126582,54.5216202531645,54.6213670886076,55434.3401015228,0.0,1.0
2025-08-07,55.1582,55.5582,54.99,55.46,46759,55.0185589873418,55.4175463291139,54.8507848101266,55.3195949367089,46877.6776649746,0.0,1.0
2025-08-08,55.94,55.97,55.33,55.33,75269,55.7983797468354,55.8283037974684,55.1899240506329,55.1899240506329,75460.038071066,0.0,1.0
2025-08-11,55.7593,56.17,55.7593,56.0,70292,55.6181372151899,56.0277974683544,55.6181372151899,55.8582278481013,70470.4060913705,0.0,1.0
2025-08-12,56.54,56.55,55.9538,56.0,49930,56.3968607594937,56.406835443038,55.8121448101266,55.8582278481013,50056.7258883248,0.0,1.0
2025-08-13,56.72,56.82,56.55,56.79,79044,56.5764050632911,56.6761518987342,56.406835443038,56.6462278481013,79244.6192893402,0.0,1.0
2025-08-14,56.59,56.63,56.43,56.53,56216,56.4467341772152,56.4866329113924,56.2871392405063,56.3868860759494,56358.6802030457,0.0,1.0
2025-08-15,56.4104,56.64,56.39,56.61,61852,56.2675888607595,56.4966075949367,56.2472405063291,56.4666835443038,62008.9847715736,0.0,1.0
2025-08-18,56.32,56.44,56.23,56.42,97556,56.177417721519,56.2971139240506,56.0876455696202,56.277164556962,97803.6040609137,0.0,1.0
2025-08-19,56.0267,56.4099,55.96,56.31,67176,55.8848602531646,56.2670901265823,55.8183291139241,56.1674430379747,67346.4974619289,0.0,1.0
2025-08-20,55.75,56.02,55.4427,56.02,32935,55.6088607594937,55.8781772151899,55.3023387341772,55.8781772151899,33018.5913705584,0.0,1.0
2025-08-21,55.5174,55.76,55.4719,55.58,32795,55.3768496202532,55.618835443038,55.3314648101266,55.4392911392405,32878.2360406091,0.0,1.0
2025-08-22,56.52,56.6,55.72,55.72,95492,56.3769113924051,56.4567088607595,55.5789367088608,55.5789367088608,95734.3654822335,0.0,1.0
2025-08-25,56.3383,56.5397,56.31,56.43,55691,56.1956713924051,56.3965615189873,56.1674430379747,56.2871392405063,55832.347715736,0.0,1.0
2025-08-26,56.4053,56.41,56.17,56.3,61635,56.2625017721519,56.2671898734177,56.0277974683544,56.1574683544304,61791.4340101523,0.0,1.0
2025-08-27,56.6319,56.66,56.3218,56.35,75330,56.4885281012658,56.5165569620253,56.179213164557,56.2073417721519,75521.1928934011,0.0,1.0
2025-08-28,56.88,56.95,56.5821,56.7,69096,56.736,56.8058227848101,56.4388541772152,56.5564556962025,69271.3705583756,0.0,1.0
2025-08-29,56.5672,56.85,56.52,56.8,56453,56.4239918987342,56.7060759493671,56.3769113924051,56.6562025316456,56596.2817258883,0.0,1.0
2025-09-02,56.19,56.23,55.74,55.99,223801,56.047746835443,56.0876455696202,55.5988860759494,55.848253164557,224369.02284264,0.0,1.0
2025-09-03,56.88,56.91,56.63,56.83,88234,56.736,56.7659240506329,56.4866329113924,56.6861265822785,88457.9441624366,0.0,1.0
2025-09-04,57.28,57.28,56.66,56.81,45644,57.1349873417722,57.1349873417722,56.5165569620253,56.6661772151899,45759.847715736,0.0,1.0
2025-09-05,57.19,57.529,56.9214,57.42,44015,57.0452151898734,57.3833569620253,56.7772951898734,57.2746329113924,44126.7131979696,0.0,1.0
2025-09-08,57.24,57.3601,57.11,57.35,53389,57.0950886075949,57.214884556962,56.965417721519,57.2048101265823,53524.5050761422,0.0,1.0
2025-09-09,57.29,57.345,57.17,57.33,38453,57.1449620253165,57.1998227848101,57.0252658227848,57.1848607594937,38550.5964467005,0.0,1.0
2025-09-10,56.89,57.32,56.7601,57.32,79253,56.7459746835443,57.1748860759494,56.6164035443038,57.1748860759494,79454.1497461929,0.0,1.0
2025-09-11,57.5592,57.58,56.968,57.03,79344,57.4134805063291,57.4342278481013,56.8237772151899,56.8856202531646,79545.3807106599,0.0,1.0
2025-09-12,57.8239,57.9459,57.55,57.59,49332,57.6775103797468,57.7992015189873,57.4043037974684,57.4442025316456,49457.2081218274,0.0,1.0
2025-09-15,58.38,58.4099,58.14,58.14,84724,58.2322025316456,58.262026835443,57.9928101265823,57.9928101265823,84939.0355329949,0.0,1.0
2025-09-16,58.55,58.58,58.4001,58.54,69063,58.4017721518987,58.4316962025316,58.2522516455696,58.3917974683544,69238.2868020305,0.0,1.0
2025-09-17,58.58,58.73,58.12,58.61,103860,58.4316962025316,58.5813164556962,57.9728607594937,58.4616202531646,104123.604060914,0.0,1.0
2025-09-18,58.78,59.04,58.749,58.89,58300,58.6311898734177,58.8905316455696,58.6002683544304,58.7409113924051,58447.9695431472,0.0,1.0
2025-09-19,59.3,59.333,58.89,59.09,87970,59.1498734177215,59.1827898734177,58.7409113924051,58.9404050632911,88193.2741116752,0.0,1.0
2025-09-22,59.57,59.69,59.4038,59.41,103219,59.4191898734177,59.5388860759494,59.2534106329114,59.2595949367089,103480.97715736,0.0,1.0
2025-09-23,59.34,59.71,59.26,59.69,59355,59.1897721518987,59.558835443038,59.1099746835443,59.5388860759494,59505.6472081219,0.0,1.0
2025-09-24,59.1,59.335,58.955,59.25,37443,59.1,59.335,58.955,59.25,37443,0.15,1.0
2025-09-25,58.82,58.89,58.4416,58.89,80840,58.82,58.89,58.4416,58.89,80840,0.0,1.0
2025-09-26,59.1981,59.21,58.82,58.94,73505,59.1981,59.21,58.82,58.94,73505,0.0,1.0
2025-09-29,59.21,59.41,59.0701,59.29,184595,59.21,59.41,59.0701,59.29,184595,0.0,1.0
2025-09-30,59.33,59.355,58.93,59.09,83974,59.33,59.355,58.93,59.09,83974,0.0,1.0
2025-10-01,59.72,59.75,59.09,59.22,254097,59.72,59.75,59.09,59.22,254097,0.0,1.0
2025-10-02,59.73,59.9567,59.5,59.89,87725,59.73,59.9567,59.5,59.89,87725,0.0,1.0
2025-10-03,59.7,59.97,59.6,59.77,50337,59.7,59.97,59.6,59.77,50337,0.0,1.0
2025-10-06,60.43,60.4498,60.0,60.16,117859,60.43,60.4498,60.0,60.16,117859,0.0,1.0
2025-10-07,59.7797,60.4154,59.75,60.3986,87618,59.7797,60.4154,59.75,60.3986,87618,0.0,1.0
2025-10-08,60.1771,60.18,59.72,59.91,70566,60.1771,60.18,59.72,59.91,70566,0.0,1.0
2025-10-09,59.75,60.12,59.5108,60.12,83235,59.75,60.12,59.5108,60.12,83235,0.0,1.0
2025-10-10,58.08,59.96,58.03,59.81,206937,58.08,59.96,58.03,59.81,206937,0.0,1.0
2025-10-13,58.98,59.06,58.59,58.75,72638,58.98,59.06,58.59,58.75,72638,0.0,1.0
2025-10-14,58.99,59.25,58.2133,58.44,86538,58.99,59.25,58.2133,58.44,86538,0.0,1.0
2025-10-15,59.3997,59.73,58.96,59.36,62556,59.3997,59.73,58.96,59.36,62556,0.0,1.0
2025-10-16,59.1494,59.77,58.88,59.54,59908,59.1494,59.77,58.88,59.54,59908,0.0,1.0
2025-10-17,59.66,59.77,59.01,59.01,56207,59.66,59.77,59.01,59.01,56207,0.0,1.0
2025-10-20,60.63,60.6873,60.045,60.05,61434,60.63,60.6873,60.045,60.05,61434,0.0,1.0
2025-10-21,60.58,60.6956,60.46,60.56,51636,60.58,60.6956,60.46,60.56,51636,0.0,1.0
2025-10-22,60.36,60.7483,59.92,60.73,72000,60.36,60.7483,59.92,60.73,72000,0.0,1.0
2025-10-23,60.77,60.87,60.37,60.42,46873,60.77,60.87,60.37,60.42,46873,0.0,1.0
2025-10-24,61.12,61.2972,61.053,61.18,41272,61.12,61.2972,61.053,61.18,41272,0.0,1.0
2025-10-27,62.14,62.17,61.6956,61.76,78620,62.14,62.17,61.6956,61.76,78620,0.0,1.0
2025-10-28,62.15,62.46,62.145,62.46,73346,62.15,62.46,62.145,62.46,73346,0.0,1.0
2025-10-29,62.22,62.37,61.9,62.29,70287,62.22,62.37,61.9,62.29,70287,0.0,1.0
2025-10-30,61.47,62.0315,61.47,61.89,111547,61.47,62.0315,61.47,61.89,111547,0.0,1.0
2025-10-31,61.39,61.93,61.155,61.93,54018,61.39,61.93,61.155,61.93,54018,0.0,1.0
2025-11-03,61.4,61.62,61.17,61.62,101423,61.4,61.62,61.17,61.62,101423,0.0,1.0
2025-11-04,60.72,60.9999,60.586,60.64,70042,60.72,60.9999,60.586,60.64,70042,0.0,1.0
2025-11-05,61.14,61.259,60.63,60.73,529515,61.14,61.259,60.63,60.73,529515,0.0,1.0
2025-11-06,60.52,61.07,60.3816,61.07,68035,60.52,61.07,60.3816,61.07,68035,0.0,1.0
2025-11-07,60.29,60.37,59.74,60.29,132326,60.29,60.37,59.74,60.29,132326,0.0,1.0
2025-11-10,61.23,61.32,60.77,60.9,262154,61.23,61.32,60.77,60.9,262154,0.0,1.0
2025-11-11,61.5439,61.61,61.14,61.15,30895,61.5439,61.61,61.14,61.15,30895,0.0,1.0
2025-11-12,61.4264,61.75,61.22,61.75,50358,61.4264,61.75,61.22,61.75,50358,0.0,1.0
2025-11-13,60.62,61.3878,60.49,61.28,64987,60.62,61.3878,60.49,61.28,64987,0.0,1.0
2025-11-14,60.61,61.0,59.8151,59.95,34234,60.61,61.0,59.8151,59.95,34234,0.0,1.0
2025-11-17,60.2194,61.048,59.965,60.6,65006,60.2194,61.048,59.965,60.6,65006,0.0,1.0
2025-11-18,59.8866,60.2,59.44,60.02,36501,59.8866,60.2,59.44,60.02,36501,0.0,1.0
2025-11-19,59.92,60.65,59.7,59.74,52996,59.92,60.65,59.7,59.74,52996,0.0,1.0
2025-11-20,58.99,61.0617,58.95,60.85,69441,58.99,61.0617,58.95,60.85,69441,0.0,1.0
2025-11-21,59.7444,60.25,59.106502,59.24,98504,59.7444,60.25,59.106502,59.24,98504,0.0,1.0
2025-11-24,60.93,61.07,60.32,60.32,114666,60.93,61.07,60.32,60.32,114666,0.0,1.0
2025-11-25,61.6,61.7163,60.8597,61.09,47519,61.6,61.7163,60.8597,61.09,47519,0.0,1.0
2025-11-26,61.93,62.08,61.6863,61.8,39783,61.93,62.08,61.6863,61.8,39783,0.0,1.0