date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-07-15,40.4011,40.57,40.09,40.5048,1550510,38.4558726774005,38.6166405004354,38.1597514829296,38.5545797422242,1628940.00836999,0.0,1.0
2020-07-16,40.28,40.28,40.11,40.27,4007,38.3406033856923,38.3406033856923,38.1787885253257,38.3310848644943,4209.6875309018,0.0,1.0
2020-07-17,40.478,40.478,40.4,40.41,5462,38.5290701054134,38.5290701054134,38.4548256400688,38.4643441612668,5738.28632238224,0.0,1.0
2020-07-20,40.912,40.912,40.57,40.57,7308,38.9421739254082,38.9421739254082,38.6166405004354,38.6166405004354,7677.66320834298,0.0,1.0
2020-07-21,40.888,41.19,40.88,41.12,4127,38.919329474533,39.2067888147137,38.9117146575745,39.1401591663274,4335.75753432285,0.0,1.0
2020-07-22,41.1309,41.1309,40.93,40.98,8597,39.1505343544333,39.1505343544333,38.9593072635647,39.0068998695549,9031.8651617576,0.0,1.0
2020-07-23,40.5263,41.15,40.45,41.15,11865,38.5750445628,39.1687147299215,38.5024182460589,39.1687147299215,12465.171588258,0.0,1.0
2020-07-24,40.2624,40.4,40.2,40.3,8381,38.3238507883838,38.4548256400688,38.264455216108,38.3596404280884,8804.93915559968,0.0,1.0
2020-07-27,40.6403,40.6403,40.51,40.51,968,38.6835557044576,38.6835557044576,38.5595293732472,38.5595293732472,1016.96469426327,0.0,1.0
2020-07-28,40.3443,40.62,40.3443,40.62,2465,38.4018074769957,38.6642331064256,38.4018074769957,38.6642331064256,2589.68798694108,0.0,1.0
2020-07-29,40.8628,40.94,40.69,40.69,4815,38.8953428011139,38.9688257847627,38.7308627548118,38.7308627548118,5058.55888727031,0.0,1.0
2020-07-30,40.6956,40.77,40.32,40.32,1880,38.7361931266827,38.8070109243961,38.3786774704845,38.3786774704845,1975.09672026338,0.0,1.0
2020-07-31,41.0,41.0,40.44,40.83,5706,39.025936911951,39.025936911951,38.4928997248609,38.8641220515843,5994.62866267173,0.0,1.0
2020-08-03,41.3991,41.44,41.3,41.31,4439,39.4058210929646,39.4447518446646,39.3114925478921,39.3210110690901,4663.53954321764,0.0,1.0
2020-08-04,41.3868,41.3868,41.24,41.27,2379,39.394113311891,39.394113311891,39.2543814207039,39.282936984298,2499.33781782265,0.0,1.0
2020-08-05,41.7161,41.79,41.71,41.76,4749,39.7075582149424,39.7779000865959,39.7017519170116,39.7493445230018,4989.22038538872,0.0,1.0
2020-08-06,42.0313,42.06,41.81,41.82,4020,40.0075820031045,40.0349001589429,39.796937128992,39.80645565019,4223.34511460574,0.0,1.0
2020-08-07,42.0216,42.06,41.84,42.06,4399,39.9983490375424,40.0349001589429,39.8254926925861,40.0349001589429,4621.51620874395,0.0,1.0
2020-08-10,42.0902,42.0902,41.92,41.94,2739,40.0636460929609,40.0636460929609,39.9016408621704,39.9206779045664,2877.54782808586,0.0,1.0
2020-08-11,41.7829,42.4,41.7829,42.28,7359,39.7711419365453,40.3585298796761,39.7711419365453,40.2443076252997,7731.24295979692,0.0,1.0
2020-08-12,42.4933,42.57,42.42,42.42,11976,40.4473376824538,40.5203447400428,40.3775669220722,40.3775669220722,12581.7863414225,0.0,1.0
2020-08-13,42.4446,42.59,42.335,42.5,5275,40.4009824842194,40.5393817824388,40.2966594918889,40.4537150916565,5541.82723371773,0.0,1.0
2020-08-14,42.3984,42.475,42.3984,42.4,5941,40.3570069162844,40.4299187886614,40.3570069162844,40.3585298796761,6241.51575270466,0.0,1.0
2020-08-17,42.6399,42.69,42.6399,42.645,145647,40.586879203217,40.6345669944192,40.586879203217,40.591733649028,153014.314902235,0.0,1.0
2020-08-18,42.7231,42.81,42.6,42.61,7642,40.6660732995847,40.7487892487956,40.5489003036369,40.5584188248349,8028.55805119828,0.0,1.0
2020-08-19,42.57,42.85,42.57,42.85,138665,40.5203447400428,40.7868633335878,40.5203447400428,40.7868633335878,145679.141869852,0.0,1.0
2020-08-20,42.7392,42.7392,42.55,42.55,5617,40.6813981187135,40.6813981187135,40.5013076976467,40.5013076976467,5901.12674346778,0.0,1.0
2020-08-21,42.9292,42.97,42.72,42.85,10008,40.8622500214762,40.9010855879642,40.6631225580133,40.7868633335878,10514.238285317,0.0,1.0
2020-08-24,43.2348,43.26,43.17,43.24,5764,41.1531360292882,41.1771227027073,41.091456011925,41.1580856603112,6055.56249765859,0.0,1.0
2020-08-25,43.4456,43.4456,43.31,43.31,7769,41.3537864561429,41.3537864561429,41.2247153086975,41.2247153086975,8161.98213815223,0.0,1.0
2020-08-26,43.9478,43.9478,43.651,43.7,10620,41.8318065907083,41.8318065907083,41.5492968815505,41.5959376354209,11157.1953027644,0.0,1.0
2020-08-27,44.0396,44.259,43.885,44.1,13904,41.9191866153062,42.1280229703912,41.7720302775846,41.9766784833424,14607.3110630543,0.0,1.0
2020-08-28,44.85,44.85,44.15,44.15,9197,42.6905675731951,42.6905675731951,42.0242710893326,42.0242710893326,9662.21517886295,0.0,1.0
2020-08-31,44.1832,44.35,44.16,44.34,8552,42.05587257971,42.2146415132933,42.0337896105306,42.2051229920953,8984.58891047471,0.0,1.0
2020-09-01,44.539,44.54,44.2702,44.305,6566,42.3945415639362,42.395493416056,42.138683714133,42.1718081679021,6898.13035385604,0.0,1.0
2020-09-02,45.3444,45.41,44.81,44.88,8381,43.1611632612261,43.2236047602852,42.652493488403,42.7191231367893,8804.93915559968,0.0,1.0
2020-09-03,43.586,45.0,43.32,44.97,13691,41.4874264937633,42.8333453911657,41.2342338298955,42.8047898275716,14383.5368069819,0.0,1.0
2020-09-04,43.1846,43.87,42.27,43.87,9730,41.1053530528741,41.7577524957875,40.2347891041017,41.7577524957875,10222.1761107248,0.0,1.0
2020-09-08,41.9394,42.48,41.87,42.08,6740,39.9201067932946,40.4346780492604,39.8540482561802,40.0539372013389,7080.93185881658,0.0,1.0
2020-09-09,42.972,43.16,42.67,42.67,6977,40.9029892922038,41.0819374907269,40.6155299520231,40.6155299520231,7329.9201155732,0.0,1.0
2020-09-10,42.2297,43.2,42.111,43.2,3947,40.1964294636736,41.1200115755191,40.0834446170529,41.1200115755191,4146.65252919125,0.0,1.0
2020-09-11,42.1925,42.55,42.02,42.55,3073,40.1610205648169,40.5013076976467,39.9968260741507,40.5013076976467,3228.44267094115,0.0,1.0
2020-09-14,42.7537,42.94,42.735,42.93,6857,40.6951999744507,40.8725300243701,40.6774003398104,40.8630115031721,7203.85011215213,0.0,1.0
2020-09-15,42.9957,43.22,42.9957,43.175,9721,40.9255481874432,41.1390486179151,40.9255481874432,41.096215272524,10212.7208604683,0.0,1.0
2020-09-16,43.005,43.04,43.005,43.04,3661,40.9344004121574,40.9677152363505,40.9344004121574,40.9677152363505,3846.18568770438,0.0,1.0
2020-09-17,42.3102,42.59,42.22,42.29,8073,40.2730535593178,40.5393817824388,40.1871964981115,40.2538261464977,8481.35948015227,0.0,1.0
2020-09-18,41.9563,42.35,41.72,42.35,3004,39.9361930941192,40.3109372736859,39.7112704382096,40.3109372736859,3155.95241897404,0.0,1.0
2020-09-21,41.4009,41.4009,40.98,41.05,8302,39.4075344267803,39.4075344267803,39.0068998695549,39.0735295179412,8721.94307001414,0.0,1.0
2020-09-22,41.8971,41.8971,41.43,41.46,8683,39.9513275428241,39.9513275428241,39.5059204598696,39.5345272089354,9105.89313734439,0.0751,1.0
2020-09-23,40.8877,41.93,40.8877,41.9,4209,38.9888057925902,39.9826996109663,38.9888057925902,39.9540928619005,4413.99334505154,0.0,1.0
2020-09-24,41.0187,41.4294,40.86,40.87,4695,39.1137219301775,39.5053483248883,38.9623922276194,38.9719278106413,4923.66328225635,0.0,1.0
2020-09-25,41.6855,41.6855,41.08,41.1,3428,39.74955460608,39.74955460608,39.1721750541019,39.1912462201458,3594.95585337056,0.0,1.0
2020-09-28,42.3035,42.45,42.25,42.25,4928,40.3388536368355,40.4785499281068,40.2878382676681,40.2878382676681,5168.0112151138,0.0,1.0
2020-09-29,42.2054,42.42,42.1207,42.38,4021,40.2453095673903,40.449943179041,40.1645431791945,40.4118008469533,4216.83707304639,0.0,1.0
2020-09-30,42.5897,42.785,42.5897,42.61,4426,40.6117620229232,40.7979919593416,40.6117620229232,40.6311192564577,4641.56202071707,0.0,1.0
2020-10-01,42.6637,42.78,42.6634,42.74,6701,40.6823253372855,40.7932241678306,40.6820392697949,40.7550818357429,7027.36265269432,0.0,1.0
2020-10-02,42.2615,42.425,42.2,42.2,4014,40.2988041881434,40.454710970552,40.2401603525585,40.2401603525585,4209.49614802492,0.0,1.0
2020-10-05,42.9808,42.9808,42.82,42.825,6988,40.984698674911,40.984698674911,40.8313664999183,40.8361342914293,7328.34057857453,0.0,1.0
2020-10-06,42.3909,43.16,42.3909,43.0,9059,40.4221946324472,41.1555763226641,40.4221946324472,41.0030069943131,9500.20568135469,0.0,1.0
2020-10-07,43.1392,43.1793,42.8907,42.8907,6998,41.1357423099784,41.1739799978964,40.8987830718834,40.8987830718834,7338.82761431949,0.0,1.0
2020-10-08,43.3327,43.36,43.33,43.33,4891,41.3202558414529,41.3462879831027,41.3176812340369,41.3176812340369,5129.20918285746,0.0,1.0
2020-10-09,43.7386,43.7629,43.67,43.67,1390,41.7073051563131,41.7304766230564,41.6418910567827,41.6418910567827,1457.69796854874,0.0,1.0
2020-10-12,44.5435,44.75,44.3498,44.35,14843,42.4748242337485,42.6717340231515,42.2901199906137,42.2903107022741,15565.9071562367,0.0,1.0
2020-10-13,44.3325,44.54,44.3325,44.54,4311,42.2736234319857,42.4714867796909,42.2736234319857,42.4714867796909,4520.96110965009,0.0,1.0
2020-10-14,43.9923,44.26,43.891,44.26,22716,41.9492228975796,42.2044904550767,41.8526274415674,42.2044904550767,23822.3503982397,0.0,1.0
2020-10-15,43.8307,43.8307,43.64,43.64,4234,41.7951278759451,41.7951278759451,41.6132843077169,41.6132843077169,4440.21093441393,0.0,1.0
2020-10-16,43.8957,44.22,43.8957,43.9847,4108,41.8571091655877,42.166348122989,41.8571091655877,41.9419758544829,4308.0742840275,0.0,1.0
2020-10-19,43.0971,43.95,43.0971,43.9302,9289,41.0955975054561,41.9088873813968,41.0955975054561,41.8900069270134,9741.40750348866,0.0,1.0
2020-10-20,43.4047,43.7,43.36,43.36,2919,41.3889120392108,41.6704978058485,41.3462879831027,41.3462879831027,3061.16573395235,0.0,1.0
2020-10-21,43.3608,43.64,43.3608,43.42,6923,41.3470508297445,41.6132843077169,41.3470508297445,41.4035014812343,7260.17484623232,0.0,1.0
2020-10-22,43.3918,43.44,43.09,43.09,16570,41.3766111371125,41.4225726472782,41.0888272415105,41.0888272415105,17377.0182293904,0.0,1.0
2020-10-23,43.6018,43.6018,43.495,43.53,3290,41.5768583805731,41.5768583805731,41.4750183538988,41.5083928944756,3450.23476009018,0.0,1.0
2020-10-26,42.7169,43.29,42.291,43.29,9341,40.7330546389622,41.2795389019492,40.3269341580581,41.2795389019492,9795.94008936243,0.0,1.0
2020-10-27,42.709,42.9,42.709,42.9,3991,40.7255215283749,40.9076511640938,40.7255215283749,40.9076511640938,4185.37596581152,0.0,1.0
2020-10-28,41.2028,41.57,41.2028,41.57,5701,39.2892720136113,39.6394186221767,39.2892720136113,39.6394186221767,5978.65907819882,0.0,1.0
2020-10-29,41.811,41.97,41.4806,41.59,10124,39.8692261730053,40.020841943054,39.5541705099606,39.6584897882205,10617.0749881924,0.0,1.0
2020-10-30,41.0364,41.56,40.77,41.56,5354,39.1305999121263,39.6298830391547,38.876571980422,39.6298830391547,5614.75893784889,0.0,1.0
2020-11-02,41.652,41.96,41.39,41.68,3912,39.7176104029565,40.0113063600321,39.4677781277819,39.7443100354179,4102.52838342638,0.0,1.0
2020-11-03,42.5647,42.68,42.48,42.65,8106,40.5879230653684,40.6978683376113,40.5071566771726,40.6692615885455,8500.79117486049,0.0,1.0
2020-11-04,43.6108,43.86,43.4,43.4,5152,41.5854404052928,41.8230671341994,41.3844303151905,41.3844303151905,5402.9208158008,0.0,1.0
2020-11-05,44.5625,44.71,44.5625,44.61,5614,42.4929418414902,42.6335916910637,42.4929418414902,42.5382358608444,5887.42186721771,0.0,1.0
2020-11-06,44.5531,44.8,44.46,44.8,6316,42.4839783934496,42.7194119382611,42.3952021155154,42.7194119382611,6623.61177651355,0.0,1.0
2020-11-09,44.9322,46.0,44.9322,46.0,1456,42.8454723458111,43.8636819008931,42.8454723458111,43.8636819008931,1526.91240446544,0.0,1.0
2020-11-10,44.6002,44.6002,44.47,44.55,7606,42.5288909894829,42.5288909894829,42.4047376985373,42.4810223627128,7976.43938761274,0.0,1.0
2020-11-11,44.9992,45.14,44.885,45.05,6479,42.909360752058,43.0436217610069,42.8004643939476,42.9578015138095,6794.55045915632,0.0,1.0
2020-11-12,44.6036,45.02,44.6036,44.94,1812,42.5321330877104,42.9291947647437,42.5321330877104,42.8529101005682,1900.25087698584,0.0,1.0
2020-11-13,45.1698,45.1698,44.985,44.985,13015,43.0720377984122,43.0720377984122,42.8958202241669,42.8958202241669,13648.8770220589,0.0,1.0
2020-11-16,45.5041,45.65,45.3507,45.54,16002,43.3908123388355,43.5299364951255,43.244536495279,43.4250450818842,16781.3545990769,0.0,1.0
2020-11-17,45.3814,45.51,45.37,45.37,6102,43.2738107351563,43.3964383328184,43.2629401705113,43.2629401705113,6399.18921157152,0.0,1.0
2020-11-18,44.991,45.4792,44.991,45.425,5539,42.9015415739801,43.3670687371108,42.9015415739801,43.315385877132,5808.76909913055,0.0,1.0
2020-11-19,45.0895,45.0895,44.82,44.845,5738,42.9954670667461,42.9954670667461,42.738483104305,42.7623220618598,6017.46111045515,0.0,1.0
2020-11-20,44.74,45.06,44.74,45.06,8078,42.6621984401295,42.9673370968314,42.6621984401295,42.9673370968314,8471.42747477462,0.0,1.0
2020-11-23,44.9892,45.015,44.83,44.88,4872,42.8998251690361,42.9244269732327,42.7480186873269,42.7956966024366,5109.28381494206,0.0,1.0
2020-11-24,45.659,45.72,45.502,45.502,8562,43.5385185198452,43.596685576279,43.3888098664008,43.3888098664008,8979.00000483044,0.0,1.0
2020-11-25,45.6169,45.63,45.5541,45.6,8550,43.4983737153229,43.5108653290816,43.4384902539451,43.4822585800158,8966.41556193648,0.0,1.0
2020-11-27,45.7884,45.97,45.78,45.97,3192,43.661908964149,43.8350751518273,43.6538990744106,43.8350751518273,3347.46180978962,0.0,1.0
2020-11-30,45.6136,45.6136,45.36,45.43,4665,43.4952269729256,43.4952269729256,43.2534045874894,43.3201536686429,4892.20217502149,0.0,1.0
2020-12-01,46.1246,46.29,46.07,46.07,1435,43.9824952653464,44.1402138085292,43.9304309820467,43.9304309820467,1504.88962940104,0.0,1.0
2020-12-02,46.0652,46.12,45.9901,46.06,9813,43.9258539021961,43.9781088971563,43.8542416737014,43.9208953990247,10290.9281765243,0.0,1.0
2020-12-03,45.8566,46.18,45.8566,46.18,7332,43.7269416403586,44.0353223952879,43.7269416403586,44.0353223952879,7689.09460820097,0.0,1.0
2020-12-04,46.3192,46.3192,46.195,46.23,2514,44.1680577109532,44.1680577109532,44.0496257698208,44.0830003103976,2636.44078628168,0.0,1.0
2020-12-07,46.2438,46.35,46.17,46.27,7413,44.0961594149679,44.1974273066608,44.025786812266,44.1211426424853,7774.0395977351,0.0,1.0
2020-12-08,46.3483,46.361,46.24,46.24,1282,44.1958062575471,44.2079164479849,44.0925358934195,44.0925358934195,1344.43798250322,0.0,1.0
2020-12-09,46.0193,46.34,45.81,46.34,6082,43.8820855761255,44.1878917236389,43.6825058234764,44.1878917236389,6378.2151400816,0.0,1.0
2020-12-10,45.92,45.98,45.92,45.98,12403,43.7873972367177,43.8446107348493,43.7873972367177,43.8446107348493,13007.0704344676,0.0,1.0
2020-12-11,45.8653,45.87,45.7193,45.7193,993,43.7352375975877,43.739719321608,43.5960180854674,43.5960180854674,1041.36264947403,0.0,1.0
2020-12-14,45.7293,46.26,45.7293,46.25,4427,43.6055536684894,44.1116070594634,43.6055536684894,44.1020714764415,4642.61072429156,0.0,1.0
2020-12-15,46.2308,46.3,45.9742,45.99,9842,44.0837631570393,44.1497493915511,43.8390800966965,43.8541463178712,10321.3405801847,0.0,1.0
2020-12-16,46.3856,46.43,46.2998,46.2998,7878,44.2313739822189,44.2737119708363,44.1495586798907,44.1495586798907,8261.68675987551,0.0,1.0
2020-12-17,46.5183,46.54,46.441,46.5,6231,44.4787270058078,44.4994755795095,44.4048161879673,44.4612293607046,6516.72264051424,0.1267,1.0
2020-12-18,46.4389,46.66,46.128,46.66,12129,44.4028082614801,44.6142142359242,44.1055395258189,44.6142142359242,12685.1755587863,0.0,1.0
2020-12-21,46.2941,46.4198,45.64,45.65,9071,44.2643569494063,44.3845456920007,43.6389356563991,43.6484972111003,9486.95090227968,0.0,1.0
2020-12-22,46.2844,46.43,46.26,46.39,12332,44.2550822413461,44.394298477796,44.2317520478751,44.3560522589911,12897.4841282012,0.0,1.0
2020-12-23,46.3986,46.56,46.3986,46.525,3363,44.3642751960341,44.5185986889119,44.3642751960341,44.4851332474576,3517.21043813985,0.0,1.0
2020-12-24,46.4659,46.47,46.33,46.425,4706,44.4286244591734,44.4325446966009,44.2986829307837,44.3895177004454,4921.79373234794,0.0,1.0
2020-12-28,46.9588,47.01,46.88,46.88,4995,44.8999134903969,44.9488686504671,44.8245684393512,44.8245684393512,5224.04583363322,0.0,1.0
2020-12-29,46.8286,47.05,46.8286,47.025,2358,44.7754220481869,44.987114869272,44.7754220481869,44.963210982519,2466.12614128271,0.0,1.0
2020-12-30,46.9538,47.04,46.94,47.04,5415,44.8951327130462,44.9775533145708,44.8819377675585,44.9775533145708,5663.30494276756,0.0,1.0
2020-12-31,47.1835,47.1835,46.88,46.91,2371,45.1147616245334,45.1147616245334,44.8245684393512,44.8532531034549,2479.72225656544,0.0,1.0
2021-01-04,46.5055,47.18,46.091,47.18,16829,44.4664882157902,45.111415080388,44.0701617734244,45.111415080388,17600.6941610037,0.0,1.0
2021-01-05,46.8282,46.95,46.625,46.69,2648,44.7750395859988,44.8914993222598,44.5807487944699,44.6428989000279,2769.42409758975,0.0,1.0
2021-01-06,47.1231,47.48,47.1231,47.271,5991,45.057009834138,45.3982617214248,45.057009834138,45.1984252281692,6265.71743529463,0.0,1.0
2021-01-07,47.9162,47.9162,47.7802,47.869,4369,45.8153367374923,45.8153367374923,45.6852995935556,45.7702061993025,4569.34059001873,0.0,1.0
2021-01-08,48.2553,48.2553,47.86,48.18,52617,46.1395690574109,46.1395690574109,45.7616008000714,46.0675705505107,55029.7536793352,0.0,1.0
2021-01-11,47.9515,48.13,47.9515,48.035,92171,45.8490890255876,46.0197627770045,45.8490890255876,45.9289280073429,96397.5032095713,0.0,1.0
2021-01-12,47.9912,48.06,47.9121,48.04,10184,45.8870483977515,45.952831894096,45.8114165000648,45.9337087846935,10650.9875414856,0.0,1.0
2021-01-13,48.0329,48.17,47.86,47.93,10103,45.9269200808556,46.0580089958094,45.7616008000714,45.82853168298,10566.273284724,0.0,1.0
2021-01-14,47.7256,48.11,47.7256,48.1,7325,45.6330935048869,46.0006396676021,45.6330935048869,45.9910781129009,7660.88803430699,0.0,1.0
2021-01-15,47.4062,47.6,47.25,47.39,8803,45.3276974477297,45.5130003778395,45.1783459632966,45.3122077291138,9206.66175645112,0.0,1.0
2021-01-19,47.8163,47.82,47.56,47.625,6049,45.719816806027,45.7233545812665,45.4747541590346,45.5369042645926,6326.37702655604,0.0,1.0
2021-01-20,48.5106,48.5106,48.1,48.125,5995,46.3836755489332,46.3836755489332,45.9910781129009,46.0149819996539,6269.90085538162,0.0,1.0
2021-01-21,48.514,48.58,48.5,48.52,7464,46.3869264775316,46.4500327385597,46.3735403009499,46.3926634103524,7806.26188233002,0.0,1.0
2021-01-22,48.4149,48.5099,48.39,48.39,3212,46.2921714704425,46.3830062401041,46.2683631992364,46.2683631992364,3359.28632985584,0.0,1.0
2021-01-25,48.465,48.47,47.86,48.47,5681,46.3400748594956,46.3448556368462,45.7616008000714,46.3448556368462,5941.50237855263,0.0,1.0
2021-01-26,48.2644,48.52,48.26,48.51,4458,46.148270072189,46.3926634103524,46.1440629881205,46.3831018556512,4662.42168695434,0.0,1.0
2021-01-27,46.8,47.655,46.69,47.175,9399,44.7480760017414,45.5655889286963,44.6428989000279,45.1066343030374,9829.99134941315,0.0,1.0
2021-01-28,47.6048,48.03,47.37,47.37,14106,45.5175899240961,45.9241472299923,45.2930846197113,45.2930846197113,14752.8309367828,0.0,1.0
2021-01-29,46.7174,47.35,46.3842,47.35,8407,44.6690975599092,45.2739615103089,44.3505065572644,45.2739615103089,8792.50316783875,0.0,1.0
2021-02-01,47.4415,47.45,46.85,47.02,8933,45.3614497358251,45.3695770573211,44.7958837752475,44.9584302051684,9342.6229092784,0.0,1.0
2021-02-02,48.1555,48.31,47.94,47.94,9673,46.0441447414927,46.1918707616266,45.8380932376812,45.8380932376812,10116.5556253722,0.0,1.0
2021-02-03,48.165,48.42,48.07,48.28,8108,46.0532282184588,46.2970478633401,45.9623934487972,46.1631860975229,8479.79251633598,0.0,1.0
2021-02-04,48.5683,48.58,48.45,48.45,5004,46.4388457195593,46.4500327385597,46.3257325274438,46.3257325274438,5233.45852882896,0.0,1.0
2021-02-05,48.8087,48.83,48.79,48.83,6291,46.6687054945768,46.6890716060904,46.6508253872855,46.6890716060904,6579.47394181914,0.0,1.0
2021-02-08,49.1406,49.25,48.98,49.25,8224,46.9860534951105,47.0906569035419,46.8324949266088,47.0906569035419,8601.11169885879,0.0,1.0
2021-02-09,49.0999,49.2,49.0999,49.17,5893,46.9471379674765,47.0428491300358,46.9471379674765,47.0141644659321,6163.22364316329,0.0,1.0
2021-02-10,49.0747,49.29,48.94,49.29,7836,46.9230428496294,47.1289031223468,46.7942487078039,47.1289031223468,8195.31995042042,0.0,1.0
2021-02-11,49.308,49.36,49.15,49.31,4540,47.1461139208091,47.1958340052554,46.9950413565297,47.1480262317493,4748.1817987377,0.0,1.0
2021-02-12,49.5,49.5,49.04,49.04,7643,47.3296957710726,47.3296957710726,46.8898642548162,46.8898642548162,7993.46993122297,0.0,1.0
2021-02-16,49.4579,49.9,49.4579,49.9,7457,47.2894416257804,47.7121579591217,47.2894416257804,47.7121579591217,7798.94089717778,0.0,1.0
2021-02-17,49.4069,49.4069,49.0401,49.13,8792,47.2406776968042,47.2406776968042,46.8899598703632,46.9759182471272,9195.15735121188,0.0,1.0
2021-02-18,49.2084,49.26,48.9,48.91,8334,47.0508808359848,47.1002184582432,46.756002488999,46.7655640437002,8716.15575125112,0.0,1.0
2021-02-19,49.0393,49.43,49.0393,49.43,5392,46.8891949459871,47.262764888164,46.8891949459871,47.262764888164,5639.25027726734,0.0,1.0
2021-02-22,48.6906,49.04,48.69,48.75,17192,46.5557835335553,46.8898642548162,46.5552098402732,46.6125791684806,17980.3395338984,0.0,1.0
2021-02-23,48.7653,48.85,47.769,47.769,18610,46.6272083471735,46.7081947154929,45.6745906522902,45.6745906522902,19463.3619547376,0.0,1.0
2021-02-24,49.2271,49.2271,48.74,48.74,5654,47.0687609432761,47.0687609432761,46.6030176137794,46.6030176137794,5913.26429296542,0.0,1.0
2021-02-25,47.997,48.84,47.83,48.67,12656,45.8925940994782,46.6986331607916,45.7329161359677,46.5360867308708,13236.3411552477,0.0,1.0
2021-02-26,48.0425,48.29,48.0061,48.015,12832,45.9360991733688,46.1727476522242,45.9012951142563,45.9098048979404,13420.4116390754,0.0,1.0
2021-03-01,48.98,49.07,48.52,48.52,15211,46.8324949266088,46.9185489189199,46.3926634103524,46.3926634103524,15908.5007358148,0.0,1.0
2021-03-02,48.61,49.24,48.52,49.24,9711,46.4787174026634,47.0810953488407,46.3926634103524,47.0810953488407,10156.2981161987,0.0,1.0
2021-03-03,47.8976,48.455,47.8976,48.345,13781,45.797552245748,46.3305133047944,45.797552245748,46.2253362030809,14412.9280547146,0.0,1.0
2021-03-04,47.0156,47.78,46.52,47.78,11809,44.9542231210998,45.6851083624616,44.480352470107,45.6851083624616,12350.5019518268,0.0,1.0
2021-03-05,47.96,47.98,46.63,46.96,7689,45.8572163470837,45.8763394564861,44.5855295718205,44.901060876961,8041.5792622234,0.0,1.0
2021-03-08,47.6971,48.39,47.6971,48.37,7835,45.6058430739884,46.2683631992364,45.6058430739884,46.249240089834,8194.27409539867,0.0,1.0
2021-03-09,48.459,48.81,48.26,48.26,5447,46.3343379266749,46.669948496688,46.1440629881205,46.1440629881205,5696.7723034635,0.0,1.0
2021-03-10,48.711,48.88,48.7,48.73,14586,46.5752891051458,46.7368793795966,46.5647713949745,46.5934560590781,15254.8413472221,0.0,1.0
2021-03-11,49.3143,49.54,49.226,49.226,4995,47.1521377002708,47.3679419898775,47.067709172259,47.067709172259,5224.04583363323,0.0,1.0
2021-03-12,49.3025,49.3025,49.11,49.11,6804,47.1408550657234,47.1408550657234,46.9567951377248,46.9567951377248,7115.99756797607,0.0,1.0
2021-03-15,49.5826,49.5826,49.27,49.27,5593,47.4086742129047,47.4086742129047,47.1097800129444,47.1097800129444,5849.46713663877,0.0,1.0
2021-03-16,49.5255,49.67,49.44,49.666,9509,47.3540777355607,47.4922422009935,47.2723264428652,47.488417579113,9945.03540180548,0.0,1.0
2021-03-17,49.5813,49.78,49.21,49.21,8532,47.4074312107936,47.597419302707,47.052410684737,47.052410684737,8923.23504555729,0.0,1.0
2021-03-18,48.9357,49.49,48.9357,49.34,13953,46.7901372392824,47.3201342163714,46.7901372392824,47.176710895853,14592.8151184553,0.0,1.0
2021-03-19,48.8399,48.98,48.786,48.98,4167,46.6985375452446,46.8324949266088,46.647000765405,46.8324949266088,4358.07787562556,0.0,1.0
2021-03-22,49.1737,49.31,49.14,49.14,5592,47.0177022411716,47.1480262317493,46.9854798018284,46.9854798018284,5848.42128161702,0.0,1.0
2021-03-23,48.6961,49.1675,48.6961,49.02,9519,46.6591439398756,47.1108252953282,46.6591439398756,46.9694952148673,9934.56237639743,0.1026,1.0
2021-03-24,48.5727,49.12,48.5727,48.9638,4090,46.5409057573069,47.0653122185696,46.5409057573069,46.9156460587866,4268.55343202705,0.0,1.0
2021-03-25,48.7995,48.7995,48.13,48.28,6790,46.7582187217038,46.7582187217038,46.1167238819169,46.2604493874703,7086.42489082241,0.0,1.0
2021-03-26,49.5545,49.5545,49.0,49.12,7091,47.4816370996561,47.4816370996561,46.9503318141269,47.0653122185696,7400.5653756733,0.0,1.0
2021-03-29,49.5398,49.59,49.2438,49.56,2635,47.4675520001119,47.5156521359704,47.1839336691531,47.4869070348597,2750.0338125651,0.0,1.0
2021-03-30,49.2915,49.3992,49.2915,49.37,4181,47.2296383799191,47.3328332929064,47.2296383799191,47.3048547278254,4363.52613674941,0.0,1.0
2021-03-31,49.6699,49.88,49.6699,49.77,12992,47.5922099219286,47.7935214467071,47.5922099219286,47.6881227426346,13559.1799972849,0.0,1.0
2021-04-01,50.2064,50.2064,49.98,49.98,7653,48.1062681467914,48.1062681467914,47.8893384504094,47.8893384504094,7987.10010154108,0.0,1.0
2021-04-05,51.01,51.04,50.68,50.74,16879,48.8762535885431,48.9049986896538,48.5600574763255,48.6175476785469,17615.8712418544,0.0,1.0
2021-04-06,50.8771,51.07,50.8771,51.0,6457,48.7489127906227,48.9337437907645,48.7489127906227,48.8666718881729,6738.88741090432,0.0,1.0
2021-04-07,50.98,51.03,50.926,50.9699,7457,48.8475084874324,48.8954169892835,48.7957673054332,48.8378309700585,7782.54350675445,0.0,1.0
2021-04-08,51.1976,51.2516,51.15,51.15,94659,49.0560062874886,49.1077474694878,49.0103973937263,49.0103973937263,98791.4423770779,0.0,1.0
2021-04-09,51.69,51.69,51.27,51.3,18657,49.5278092137187,49.5278092137187,49.1253777981691,49.1541228992798,19471.491780276,0.0,1.0
2021-04-12,51.7407,51.75,51.579,51.75,4701,49.5763884345958,49.5852994159401,49.4214523396092,49.5852994159401,4906.22730659148,0.0,1.0
2021-04-13,51.8993,51.97,51.7578,51.78,6857,49.7283542024676,49.7960968240852,49.5927731422289,49.6140445170508,7156.34984924438,0.0,1.0
2021-04-14,51.6379,52.02,51.63,52.02,12032,49.4778885547898,49.8440053259363,49.4703190114973,49.8440053259363,12557.2701452688,0.0,1.0
2021-04-15,52.245,52.27,52.06,52.06,13753,50.0595935842665,50.0835478351921,49.8823321274172,49.8823321274172,14353.4022862269,0.0,1.0
2021-04-16,52.4443,52.478,52.35,52.4,4588,50.2505568726452,50.2828472028928,50.1602014381539,50.2081099400051,4788.29416776041,0.0,1.0
2021-04-19,52.1492,52.34,52.06,52.34,8194,49.9678008947197,50.1506197377837,49.8823321274172,50.1506197377837,8551.718049396,0.0,1.0
2021-04-20,51.7578,52.07,51.6532,52.07,7037,49.5927731422289,49.8919138277875,49.4925485563563,49.8919138277875,7344.20794649739,0.0,1.0
2021-04-21,52.2662,52.2662,51.73,51.73,6457,50.0799067890514,50.0799067890514,49.5661360151996,49.5661360151996,6738.88741090432,0.0,1.0
2021-04-22,51.7863,52.31,51.77,52.1308,9859,49.620080988284,50.121874636673,49.6044628166806,49.9501705660385,10289.4054489865,0.0,1.0
2021-04-23,52.4274,52.53,52.1508,52.1508,6693,50.2343637990195,50.332672044818,49.9693339667789,49.9693339667789,6985.19024952495,0.0,1.0
2021-04-26,52.4726,52.5792,52.47,52.47,4201,50.2776730846929,50.3798140106396,50.2751818425967,50.2751818425967,4384.39925866642,0.0,1.0
2021-04-27,52.57,52.59,52.46,52.555,6960,50.370998846299,50.3901622470394,50.2656001422264,50.3566262957436,7263.84642711693,0.0,1.0
2021-04-28,52.4868,52.57,52.4868,52.56,2052,50.2912790992186,50.370998846299,50.2912790992186,50.3614171459287,2141.58230868448,0.0,1.0
2021-04-29,52.73,52.79,52.51,52.51,5403,50.5243060522226,50.581796254444,50.3135086440776,50.3135086440776,5638.87388587828,0.0,1.0
2021-04-30,52.3695,52.44,52.3695,52.44,5260,50.1788857538759,50.246436741486,50.1788857538759,50.246436741486,5489.6310641717,0.0,1.0
2021-05-03,52.4037,52.69,52.4037,52.65,7379,50.211655169142,50.4859792507417,50.211655169142,50.4476524492608,7701.13833127815,0.0,1.0
2021-05-04,52.018,52.018,51.74,52.0,11669,49.8420889858623,49.8420889858623,49.5757177155699,49.8248419251959,12178.4229824752,0.0,1.0
2021-05-05,52.0869,52.384,52.0869,52.12,1420,49.9081069014132,50.1927792194127,49.9081069014132,49.9398223296386,1481.99165610719,0.0,1.0
2021-05-06,52.4623,52.4623,52.14,52.2408,3742,50.2678039333116,50.2678039333116,49.9589857303791,50.055569270111,3905.3611106712,0.0,1.0
2021-05-07,52.9733,52.9992,52.89,52.89,2925,50.7574288222303,50.7822454261892,50.6776132581463,50.6776132581463,3052.69408036165,0.0,1.0
2021-05-10,52.3764,52.89,52.3764,52.82,3301,50.1854971271313,50.6776132581463,50.1854971271313,50.6105413555547,3445.10877240129,0.0,1.0
2021-05-11,51.854,51.874,51.39,51.39,5156,49.6849490997905,49.704112500531,49.2403582026118,49.2403582026118,5381.09083020329,0.0,1.0
2021-05-12,50.6463,51.27,50.64,51.24,6766,48.5277671460778,49.1253777981691,48.5217306748446,49.0966326970584,7061.37714452201,0.0,1.0
2021-05-13,51.4,51.45,51.22,51.378,12696,49.2499399029821,49.2978484048332,49.0774692963179,49.2288601621675,13250.2577929133,0.0,1.0
2021-05-14,52.1387,52.1387,51.8508,51.8508,1761,49.9577401093309,49.9577401093309,49.681882955672,49.681882955672,1837.87838479209,0.0,1.0
2021-05-17,51.9143,51.9143,51.72,51.75,6392,49.742726753023,49.742726753023,49.5565543148294,49.5852994159401,6671.04976467406,0.0,1.0
2021-05-18,51.5322,51.9,51.5322,51.8708,4307,49.3766099818765,49.7290249214936,49.3766099818765,49.7010463564125,4495.02680482653,0.0,1.0
2021-05-19,51.317,51.317,50.82,50.82,9829,49.1704117899091,49.1704117899091,48.6942012815087,48.6942012815087,10258.095766111,0.0,1.0
2021-05-20,51.86,52.06,51.4,51.4,5518,49.6906981200126,49.8823321274172,49.2499399029821,49.2499399029821,5758.89433690105,0.0,1.0
2021-05-21,51.8737,52.0596,51.8737,52.0596,3146,49.7038250495198,49.8819488594024,49.7038250495198,49.8819488594024,3283.34207754453,0.0,1.0
2021-05-24,52.437,52.52,52.41,52.5,12959,50.2435622313749,50.3230903444478,50.2176916403753,50.3039269437074,13524.7393461219,0.0,1.0
2021-05-25,52.3879,52.66,52.3879,52.66,5892,50.1965160825571,50.457234149631,50.1965160825571,50.457234149631,6149.22171674899,0.0,1.0
2021-05-26,52.4239,52.55,52.41,52.49,6265,50.2310102038899,50.3518354455585,50.2176916403753,50.2943452433371,6538.50544050109,0.0,1.0
2021-05-27,52.4811,52.66,52.4811,52.66,8905,50.2858175300076,50.457234149631,50.2858175300076,50.457234149631,9293.75753354545,0.0,1.0
2021-05-28,52.6062,52.71,52.6062,52.68,6294,50.4056846016392,50.5051426514822,50.4056846016392,50.4763975503715,6568.77146728075,0.0,1.0
2021-06-01,52.549,53.1,52.549,53.1,2460,50.3508772755215,50.8788289659212,50.3508772755215,50.8788289659212,2567.39399579133,0.0,1.0
2021-06-02,52.601,52.73,52.58,52.73,5861,50.4007021174467,50.5243060522226,50.3805805466692,50.5243060522226,6116.86837777764,0.0,1.0
2021-06-03,52.4538,52.6292,52.2792,52.35,6684,50.2596594879969,50.4277225124907,50.0923629995327,50.1602014381539,6975.7973446623,0.0,1.0
2021-06-04,52.9299,52.94,52.75,52.84,7778,50.7158442426235,50.7255217599975,50.5434694529631,50.6297047562952,8117.55711352235,0.0,1.0
2021-06-07,52.8097,53.1,52.686,53.1,7916,50.6006722041734,50.8788289659212,50.4821465705936,50.8788289659212,8261.58165474966,0.0,1.0
2021-06-08,52.8222,52.91,52.601,52.79,62920,50.6126493296362,50.6967766588868,50.4007021174467,50.581796254444,65666.8415508904,0.0,1.0
2021-06-09,52.699,52.87,52.699,52.8001,2976,50.4946027810749,50.6584498574059,50.4946027810749,50.591473771818,3105.92054125,0.0,1.0
2021-06-10,52.9962,53.0507,52.82,52.99,4332,50.7793709160782,50.8315911830959,50.6105413555547,50.7734302618486,4521.11820722278,0.0,1.0
2021-06-11,53.0982,53.0982,52.96,52.99,13654,50.8771042598545,50.8771042598545,50.7446851607379,50.7734302618486,14250.0803327377,0.0,1.0
2021-06-14,53.2172,53.2172,52.94,52.94,5864,50.9911264942602,50.9911264942602,50.7255217599975,50.7255217599975,6119.99934606519,0.0,1.0
2021-06-15,53.104,53.1392,53.07,53.1392,6057,50.8826616460692,50.9163892313725,50.8500838648105,50.9163892313725,6321.42497256427,0.0,1.0
2021-06-16,52.8832,53.16,52.8832,53.16,2517,50.6710977018946,50.9363191681425,50.6710977018946,50.9363191681425,2626.88239325479,0.0,1.0
2021-06-17,52.909,52.92,52.6092,52.8875,8626,50.6958184888498,50.706358359257,50.4085591117503,50.6752178330538,9002.57748280325,0.0,1.0
2021-06-18,52.2205,52.43,52.2205,52.43,9779,50.0361184183594,50.2368550411157,50.0361184183594,50.2368550411157,10205.9129613185,0.0,1.0
2021-06-21,52.91,52.9202,52.55,52.55,4249,50.6967766588868,50.7065499932644,50.3518354455585,50.3518354455585,4434.49475126722,0.0,1.0
2021-06-22,53.1225,53.17,52.8,52.83,5718,51.0063613978489,51.051969231938,50.6967082085072,50.7255131563529,5955.22689083269,0.1106,1.0
2021-06-23,53.0432,53.1692,53.02,53.11,1197,50.9302203190433,51.0512010999954,50.9079444927093,50.9943593362465,1246.66082342195,0.0,1.0
2021-06-24,53.3553,53.386,53.29,53.37,5726,51.2298877931319,51.2593648564273,51.167189023321,51.2440022175763,5963.5587927436,0.0,1.0
2021-06-25,53.6173,53.6173,53.4802,53.52,9026,51.481451004318,51.481451004318,51.349812392663,51.388026956805,9400.46833099962,0.0,1.0
2021-06-28,53.7375,53.7375,53.57,53.58,2982,51.5968628286866,51.5968628286866,51.4360352032146,51.4456368524965,3105.7164372968,0.0,1.0
2021-06-29,53.8404,53.9199,53.8404,53.8508,6683,51.6956637997975,51.7719969115887,51.6956637997975,51.7056495150507,6960.26255883785,0.0,1.0
2021-06-30,53.9365,53.9365,53.8401,53.85,2156,51.7879356493967,51.7879356493967,51.6953757503191,51.7048813831082,2245.44756499393,0.0,1.0
2021-07-01,54.1607,54.18,54.04,54.04,1176,52.0032046262972,52.0217358094113,51.8873127194645,51.8873127194645,1224.78958090578,0.0,1.0
2021-07-02,54.636,54.636,54.3708,54.43,4114,52.4595710166666,52.4595710166666,52.2049352777103,52.2617770414592,4284.68055769249,0.0,1.0
2021-07-06,54.5352,54.61,54.265,54.61,10808,52.3627863919049,52.4346067285336,52.1033498283076,52.4346067285336,11256.3994816579,0.0,1.0
2021-07-07,54.7905,54.825,54.55,54.69,7039,52.6079164980722,52.6410421880948,52.3769968328422,52.511419922789,7331.03219387395,0.0,1.0
2021-07-08,54.2446,54.34,53.91,53.96,8493,52.0837624637725,52.175362197922,51.7624912787996,51.8104995252092,8845.35536618433,0.0,1.0
2021-07-09,54.8866,54.93,54.6599,54.6599,3142,52.7001883476714,52.7418595055549,52.4825189584504,52.4825189584504,3272.35447551527,0.0,1.0
2021-07-12,55.1114,55.1114,54.89,54.91,5010,52.9160334235288,52.9160334235288,52.7034529084272,52.7226562069911,5217.85357171594,0.0,1.0
2021-07-13,54.967,55.2381,54.967,55.16,2138,52.777385607898,53.0376863199307,52.777385607898,52.9626974390389,2226.70078569435,0.0,1.0
2021-07-14,55.0558,55.2,55.03,55.2,123062,52.8626482535214,53.0011040361666,52.837875998374,53.0011040361666,128167.564120261,0.0,1.0
2021-07-15,54.9007,54.989,54.7799,54.92,2906,52.7137266731589,52.7985092363182,52.5977387498334,52.732257856273,3026.56336914302,0.0,1.0
2021-07-16,54.5143,54.9,54.5143,54.9,5628,52.3427189449057,52.7130545577092,52.3427189449057,52.7130545577092,5861.4929943348,0.0,1.0
2021-07-19,53.5935,53.98,53.418,53.98,8527,51.4585990790271,51.829702823773,51.2900901341295,51.829702823773,8880.76594930575,0.0,1.0
2021-07-20,54.481,54.61,54.07,54.07,5248,52.310745452797,52.4346067285336,51.9161176673103,51.9161176673103,5465.72765356592,0.0,1.0
2021-07-21,54.9526,54.9526,54.73,54.74,6264,52.763559232932,52.763559232932,52.5498265199166,52.5594281691985,6523.87919625323,0.0,1.0
2021-07-22,55.1033,55.106,54.95,54.97,1894,52.9082560876105,52.9108485329166,52.7610628041187,52.7802661026826,1972.57777741117,0.0,1.0
2021-07-23,55.7106,55.7106,55.38,55.38,4708,53.4913642485011,53.4913642485011,53.173933723241,53.173933723241,4903.32427457858,0.0,1.0
2021-07-26,55.7414,55.7414,55.5301,55.64,2506,53.5209373282894,53.5209373282894,53.3180544789626,53.4235766045708,2609.96827359684,0.0,1.0
2021-07-27,55.4438,55.45,55.1901,55.45,21496,53.2351922456597,53.2411452682144,52.9915984033775,53.2411452682144,22387.8204346519,0.0,1.0
2021-07-28,55.4922,55.6791,55.41,55.41,2962,53.2816642281841,53.4611190532631,53.2027386710868,53.2027386710868,3084.88668251949,0.0,1.0
2021-07-29,55.6766,55.81,55.6766,55.81,1990,53.4587186409426,53.5868046423634,53.4587186409426,53.5868046423634,2072.56060034226,0.0,1.0
2021-07-30,55.3761,55.55,55.3761,55.45,6766,53.1701890800211,53.3371617610336,53.1701890800211,53.2411452682144,7046.70604116368,0.0,1.0
2021-08-02,55.2563,55.63,55.2563,55.595,1650,53.0551613216238,53.4139749552889,53.0551613216238,53.3803691828022,1718.454769128,0.0,1.0
2021-08-03,55.62,55.67,55.13,55.13,6385,53.404373306007,53.4523815524166,52.9338924911932,52.9338924911932,6649.89921265594,0.0,1.0
2021-08-04,55.4777,55.585,55.4201,55.54,1163,53.2677418367253,53.3707675335203,53.2124363368615,53.3275601117517,1211.25024030053,0.0,1.0
2021-08-05,55.7152,55.7152,55.55,55.6,7498,53.4957810071708,53.4957810071708,53.3371617610336,53.3851700074432,7809.0750660132,0.0,1.0
2021-08-06,55.7521,55.83,55.69,55.75,3503,53.5312110930211,53.6060079409272,53.4715848509804,53.5291947466719,3648.33154924569,0.0,1.0
2021-08-09,55.6736,55.74,55.6736,55.685,3564,53.455838146158,53.51959309739,53.455838146158,53.4667840263394,3711.86230131649,0.0,1.0
2021-08-10,55.7126,55.9,55.66,55.9,2830,53.4932845783575,53.6732194859006,53.4427799031346,53.6732194859006,2947.41030098924,0.0,1.0
2021-08-11,55.906,55.95,55.835,55.914,2807,53.6789804754697,53.7212277323102,53.6108087655681,53.6866617948953,2923.45608299534,0.0,1.0
2021-08-12,56.0751,56.1,55.83,55.83,4887,53.8413443648269,53.8652524715389,53.6060079409272,53.6060079409272,5089.75057983549,0.0,1.0
2021-08-13,56.1828,56.2266,56.13,56.13,2752,53.9447541275931,53.9868093514479,53.8940574193846,53.8940574193846,2866.17425735774,0.0,1.0
2021-08-16,56.4163,56.4163,55.96,55.96,110240,54.1689526383258,54.1689526383258,53.7308293815921,53.7308293815921,114813.608332528,0.0,1.0
2021-08-17,56.0444,56.12,55.75,56.12,5439,53.8118673015314,53.8844557701027,53.5291947466719,53.8844557701027,5664.65181168922,0.0,1.0
2021-08-18,55.5037,56.14,55.5037,56.14,7118,53.2927061248583,53.9036590686665,53.2927061248583,53.9036590686665,7413.30972524433,0.0,1.0
2021-08-19,55.6153,55.8199,55.375,55.52,2791,53.3998605308445,53.5963102751524,53.1691328986001,53.3083568131878,2906.79227917349,0.0,1.0
2021-08-20,56.2252,56.2252,55.72,55.72,4315,53.9854651205484,53.9854651205484,53.5003897988261,53.5003897988261,4494.01959320445,0.0,1.0
2021-08-23,56.6814,56.7591,56.58,56.58,3988,54.4234923607894,54.4980971757098,54.3261316370707,54.3261316370707,4153.45310259544,0.0,1.0
2021-08-24,56.7582,56.86,56.7582,56.815,14330,54.4972330272745,54.5949778169643,54.4972330272745,54.5517703951957,14924.519297942,0.0,1.0
2021-08-25,56.9218,56.98,56.83,56.83,4362,54.6543160095266,54.7101976083473,54.5661728691186,54.5661728691186,4542.96951693112,0.0,1.0
2021-08-26,56.624,57.06,56.624,57.06,3462,54.3683788939112,54.7870108026026,54.3683788939112,54.7870108026026,3605.63055195221,0.0,1.0
2021-08-27,57.0951,57.139,56.685,56.685,9976,54.8207125915822,54.8628638319298,54.4269489545309,54.4269489545309,10389.8816829218,0.0,1.0
2021-08-30,57.3505,57.4747,57.3505,57.41,3403,55.0659387142422,55.1851911983236,55.0659387142422,55.1230685274696,3544.18277535915,0.0,1.0
2021-08-31,57.2466,57.3105,57.2309,57.245,3433,54.9661775782032,55.0275321171146,54.9511029888305,54.964641314318,3575.42740752511,0.0,1.0
2021-09-01,57.2527,57.45,57.2527,57.32,6652,54.9720345842651,55.1614751245973,54.9720345842651,55.0366536839324,6927.97643893302,0.0,1.0
2021-09-02,57.3476,57.5,57.23,57.5,4964,55.0631542359505,55.2094833710069,54.9502388403952,55.2094833710069,5169.94513572813,0.0,1.0
2021-09-03,57.3762,57.46,57.23,57.23,3189,55.0906149528968,55.1710767738792,54.9502388403952,54.9502388403952,3321.30439924194,0.0,1.0
2021-09-07,57.2329,57.31,57.1,57.22,5285,54.9530233186869,55.0270520346505,54.8254173997303,54.9406371911133,5504.26269990394,0.0,1.0
2021-09-08,57.0926,57.12,56.96,56.96,5046,54.8183121792617,54.8446206982941,54.6909943097835,54.6909943097835,5255.34713031509,0.0,1.0
2021-09-09,56.9206,57.22,56.9206,57.21,3307,54.6531638116127,54.9406371911133,54.6531638116127,54.9310355418313,3444.19995242807,0.0,1.0
2021-09-10,56.5268,56.985,56.5268,56.845,2217,54.275050862891,54.7149984329883,54.275050862891,54.5805753430415,2308.97831706472,0.0,1.0
2021-09-13,56.638,56.638,56.49,56.53,3212,54.3818212029058,54.3818212029058,54.2397167935335,54.2781233906612,3345.25861723585,0.0,1.0
2021-09-14,56.435,56.61,56.41,56.59,7833,54.186907722483,54.3549365849165,54.1629035992782,54.3357332863527,8157.97345853313,0.0,1.0
2021-09-15,56.8863,56.8863,56.53,56.73,35932,54.6202301545758,54.6202301545758,54.2781233906612,54.4701563762995,37422.7374329136,0.0,1.0
2021-09-16,56.8013,56.8013,56.4833,56.78,5376,54.5386161356795,54.5386161356795,54.2332836885146,54.518164622709,5599.0380841407,0.0,1.0
2021-09-17,56.2716,56.48,56.25,56.305,3955,54.0300167732165,54.2301151442516,54.0092772107676,54.0620862818181,4119.08400721288,0.0,1.0
2021-09-20,55.26,55.36,54.71,55.345,6963,53.0587139318581,53.1547304246772,52.5306232213528,53.1403279507543,7251.87912572017,0.0,1.0
2021-09-21,55.218,55.68,55.218,55.68,2869,53.1219888006259,53.566451816778,53.1219888006259,53.566451816778,2982.20088473294,0.1079,1.0
2021-09-22,55.693,55.81,55.62,55.7199,5995,53.5789583518646,53.6915171676434,53.5087293471479,53.6048372590821,6231.5421066483,0.0,1.0
2021-09-23,56.4596,56.65,56.15,56.15,5858,54.3164591055058,54.4996317424654,54.0186111622142,54.0186111622142,6089.13655725534,0.0,1.0
2021-09-24,56.4792,56.4792,56.325,56.355,1760,54.3353151122516,54.3353151122516,54.1869683653021,54.2158296001172,1829.44355424537,0.0,1.0
2021-09-27,56.1823,56.38,56.1823,56.35,6123,54.0496850916984,54.2398806291298,54.0496850916984,54.2110193943147,6364.59254695706,0.0,1.0
2021-09-28,54.9123,55.58,54.83,55.58,5569,52.8278928178603,53.4702477007278,52.7487168303509,53.4702477007278,5788.73360999573,0.0,1.0
2021-09-29,54.8427,55.22,54.8427,54.94,6279,52.7609347530893,53.1239128829469,52.7609347530893,52.8545413580062,6526.74777108336,0.0,1.0
2021-09-30,54.3234,54.94,54.3234,54.8908,11848,52.2613467784404,52.8545413580062,52.2613467784404,52.8072089329095,12315.4813810791,0.0,1.0
2021-10-01,55.0017,55.0017,54.25,54.25,3406,52.9138992976092,52.9138992976092,52.1907329572595,52.1907329572595,3540.38906009076,0.0,1.0
2021-10-04,54.1991,54.7499,54.1,54.74,4244,52.1417650621899,52.6716573333947,52.0464267831841,52.6621331259057,4411.45366148714,0.0,1.0
2021-10-05,54.8858,55.15,54.49,54.49,7798,52.802398727107,53.0565700017117,52.4216228357801,52.4216228357801,8105.6822931849,0.0,1.0
2021-10-06,55.1103,55.1103,54.54,54.58,5706,53.0183769676398,53.0183769676398,52.4697248938052,52.5082065402253,5931.13915938869,0.0,1.0
2021-10-07,55.6171,55.925,55.6171,55.79,5347,53.5059394277824,53.8021519011011,53.5059394277824,53.6722763444333,5557.97425258524,0.0,1.0
2021-10-08,55.5412,55.695,55.484,55.69,2587,53.4329205037003,53.5808824341856,53.3778917493196,53.5760722283831,2689.07413342772,0.0,1.0
2021-10-11,55.1161,55.74,55.1161,55.74,1987,53.0239568063707,53.6241742864082,53.0239568063707,53.6241742864082,2065.40019448043,0.0,1.0
2021-10-12,55.0186,55.21,54.89,55.21,8014,52.9301577932217,53.1142924713419,52.8064392999811,53.1142924713419,8330.20491120592,0.0,1.0
2021-10-13,55.2852,55.2852,54.9799,55.23,7788,53.1866379666117,53.1866379666117,52.8929268003102,53.1335332945519,8095.28772753578,0.0,1.0
2021-10-14,56.3474,56.3474,55.91,55.94,15662,54.2085180872974,54.2085180872974,53.7877212836936,53.8165825185087,16279.968719654,0.0,1.0
2021-10-15,56.8922,56.8922,56.75,56.75,908,54.7326381115391,54.7326381115391,54.5958358585157,54.5958358585157,943.826560940228,0.0,1.0
2021-10-18,57.0901,57.0901,56.82,56.82,4955,54.9230260572026,54.9230260572026,54.6631787397509,54.6631787397509,5150.50727913967,0.0,1.0
2021-10-19,57.4026,57.43,57.33,57.39,6553,55.2236639198596,55.2500238476574,55.1538197316071,55.2115422012373,6811.55886986928,0.0,1.0
2021-10-20,57.5005,57.59,57.4992,57.51,3425,55.3178477494728,55.4039504333378,55.3165970959641,55.3269871404976,3560.1387348241,0.0,1.0
2021-10-21,57.7617,57.815,57.5304,57.63,2105,55.569132900596,55.6204096944508,55.3466127801718,55.4424320797579,2188.05606914007,0.0,1.0
2021-10-22,57.7776,57.948,57.588,57.91,3657,55.584429355048,55.7483611687977,55.4020263510168,55.7118036046986,3801.29265788372,0.0,1.0
2021-10-25,57.9562,58.065,57.865,57.865,532,55.7562499063138,55.8609199845764,55.668511752476,55.668511752476,552.990892533261,0.0,1.0
2021-10-26,58.2195,58.46,58.2009,58.31,1326,56.0095553438741,56.2409262429749,55.9916613782887,56.0966200688996,1378.3194050735,0.0,1.0
2021-10-27,58.0322,58.35,58.0322,58.34,4136,55.829365034512,56.1351017153197,55.829365034512,56.1254813037146,4299.19235247663,0.0,1.0
2021-10-28,58.5666,58.5666,58.27,58.27,3367,56.3434798306845,56.3434798306845,56.0581384224795,56.0581384224795,3499.85025405919,0.0,1.0
2021-10-29,58.7972,58.7972,58.38,58.38,7874,56.5653265222964,56.5653265222964,56.1639629501347,56.1639629501347,8184.68099211822,0.0,1.0
2021-11-01,58.7188,58.7188,58.57,58.605,7649,56.489902495313,56.489902495313,56.3467507706302,56.3804222112478,7950.80326501299,0.0,1.0
2021-11-02,58.9516,59.03,58.925,58.94,2491,56.7138656774779,56.7892897044613,56.6882753826086,56.7027060000161,2589.28630319615,0.0,1.0
2021-11-03,59.3649,59.3649,58.9,58.9,894,57.1114772891136,57.1114772891136,56.664224353596,56.664224353596,929.274169031457,0.0,1.0
2021-11-04,59.7737,59.84,59.71,59.83,9014,57.504759715527,57.5685430444683,57.443477693603,57.5589226328633,9369.66147611808,0.0,1.0
2021-11-05,59.989,60.1899,59.989,60.14,6425,57.7118871773832,57.9051612465282,57.7118871773832,57.8571553926191,6678.50842956053,0.0,1.0
2021-11-08,60.1642,60.2499,60.1642,60.185,1374,57.8804367887032,57.9628837161583,57.8804367887032,57.9004472448417,1428.21332018929,0.0,1.0
2021-11-09,59.9368,60.36,59.81,60.36,11329,57.661668628805,58.0688044479296,57.5396818096533,58.0688044479296,11776.0034238897,0.0,1.0
2021-11-10,59.37,59.9091,59.37,59.52,10572,57.1163836990322,57.6350200886591,57.1163836990322,57.2606898731076,10989.1348042512,0.0,1.0
2021-11-11,59.3394,59.5,59.3394,59.44,2445,57.0869452395208,57.2414490498975,57.0869452395208,57.1837265802674,2541.47130121019,0.0,1.0
2021-11-12,59.7907,59.7907,59.435,59.435,1161,57.5211144152556,57.5211144152556,57.1789163744648,57.1789163744648,1206.809071863,0.0,1.0
2021-11-15,59.7062,60.0,59.64,60.0,2794,57.4398219371931,57.7224696301487,57.3761348123679,57.7224696301487,2904.24164236453,0.0,1.0
2021-11-16,60.2054,60.35,60.19,60.23,54990,57.920072884516,58.0591840363246,57.9052574506442,57.9437390970643,57159.7165045188,0.0,1.0
2021-11-17,59.983,60.035,59.925,59.93,2927,57.7061149304202,57.7561410707663,57.6503165431111,57.6551267489136,3042.48936549785,0.0,1.0
2021-11-18,60.1953,60.28,59.845,59.87,6066,57.9103562687949,57.9918411550894,57.5733532502709,57.5974042792834,6305.34352275707,0.0,1.0
2021-11-19,60.0333,60.32,60.0333,60.05,7006,57.7545056007935,58.0303228015095,57.7545056007935,57.7705716881739,7282.43269377448,0.0,1.0
2021-11-22,59.7366,60.545,59.7366,60.545,12530,57.4690679884724,58.2467820626226,57.4690679884724,58.2467820626226,13024.3907583492,0.0,1.0
2021-11-23,59.7446,59.82,59.34,59.82,3627,57.4767643177564,57.5493022212583,57.0875224642171,57.5493022212583,3770.10896093635,0.0,1.0
2021-11-24,59.8289,59.8289,59.515,59.52,4296,57.5578643875868,57.5578643875868,57.255879667305,57.2606898731076,4465.50540286257,0.0,1.0
2021-11-26,58.3291,58.5882,58.265,58.5409,5685,56.1149950550652,56.3642599197513,56.0533282166769,56.3187553728596,5909.31057152554,0.0,1.0
2021-11-29,59.1959,59.1959,58.79,58.9,2160,56.9488923329887,56.9488923329887,56.5583998259407,56.664224353596,2245.22618021023,0.0,1.0
2021-11-30,57.9971,58.78,57.89,58.78,8605,55.7955973897783,56.5487794143357,55.6925627814885,56.5487794143357,8944.52374106901,0.0,1.0
2021-12-01,57.5211,59.16,57.5211,58.78,4565,55.3376657973791,56.9143550553267,55.3376657973791,56.5487794143357,4745.11921882394,0.0,1.0
2021-12-02,58.2133,58.48,57.7,57.78,10231,56.003590688679,56.260167066185,55.509774960993,55.5867382538332,10634.6801156161,0.0,1.0
2021-12-03,57.74,58.54,57.26,58.54,7115,55.5482566074131,56.3178895358151,55.086476850372,56.3178895358151,7395.73345934991,0.0,1.0
2021-12-06,58.4,58.665,57.76,58.19,5743,56.1832037733448,56.4381446808779,55.5674974306232,55.9811751296393,5969.59905229044,0.0,1.0
2021-12-07,59.65,59.83,59.29,59.29,6518,57.3857552239729,57.5589226328633,57.039420406192,57.039420406192,6775.17789009735,0.0,1.0
2021-12-08,59.97,59.97,59.6,59.6799,81490,57.6936083953337,57.6936083953337,57.3376531659478,57.4145202546719,84705.3154746906,0.0,1.0
2021-12-09,59.41,59.76,59.41,59.7291,15000,57.1548653454523,57.4915797516281,57.1548653454523,57.4618526797686,15591.8484736822,0.0,1.0
2021-12-10,59.97,59.97,59.47,59.57,17421,57.6936083953337,57.6936083953337,57.2125878150824,57.3087919311327,18108.3728173345,0.0,1.0
2021-12-13,59.25,59.545,59.25,59.5,4467,57.0009387597719,57.2847409021201,57.0009387597719,57.2414490498975,4643.25247546255,0.0,1.0
2021-12-14,58.692,58.7,58.29,58.61,9590,56.4641197922115,56.4718161214955,56.0773792456895,56.3852324170503,9968.38845750747,0.0,1.0
2021-12-15,59.7192,59.7192,58.45,58.76,4551,57.4523284722796,57.4523284722796,56.2313058313699,56.5295385911257,4730.56682691517,0.0,1.0
2021-12-16,59.0586,59.88,59.0,59.88,6318,56.9243602833959,57.7160768079458,56.8678779503808,57.7160768079458,6554.87796336005,0.1118,1.0
2021-12-17,58.25,58.82,58.25,58.43,5102,56.1449811967742,56.6943827295152,56.1449811967742,56.3184764176398,5293.2870163126,0.0,1.0
2021-12-20,57.6073,57.6073,57.225,57.58,7399,55.5255068720503,55.5255068720503,55.1570223001786,55.4991934302191,7676.40741546392,0.0,1.0
2021-12-21,58.71,58.72,57.9,57.98,27056,56.5883578723196,56.597996495701,55.8076293784245,55.8847383654759,28070.3985718059,0.0,1.0
2021-12-22,59.3881,59.3881,58.81,58.81,5940,57.2419529238137,57.2419529238137,56.6847441061338,56.6847441061338,6162.705777518,0.0,1.0
2021-12-23,59.73,59.91,59.58,59.58,11802,57.5714974572245,57.74499267809,57.4269181065032,57.4269181065032,12244.4871357352,0.0,1.0
2021-12-27,60.6249,60.6249,60.11,60.11,4453,58.4340578636278,58.4340578636278,57.9377651457184,57.9377651457184,4619.95434802822,0.0,1.0
2021-12-28,60.6,60.82,60.55,60.7207,10515,58.410057691408,58.6221074057993,58.3618645745009,58.5263958756218,10909.234217273,0.0,1.0
2021-12-29,60.7,60.73,60.55,60.73,4015,58.5064439252222,58.5353597953665,58.3618645745009,58.5353597953665,4165.53260887791,0.0,1.0
2021-12-30,60.4251,60.815,60.41,60.78,8110,58.241478168467,58.6172880941086,58.2269238471611,58.5835529122736,8414.06462216683,0.0,1.0
2021-12-31,60.3656,60.5799,60.3656,60.38,6274,58.1841283593475,58.3906840584114,58.1841283593475,58.1980079770168,6509.228290934,0.0,1.0
2022-01-03,60.5467,60.86,60.25,60.86,7417,58.3586838287851,58.660661899325,58.0727058730583,58.660661899325,7695.08228145639,0.0,1.0
2022-01-04,60.5485,60.77,60.395,60.77,3703,58.3604187809937,58.5739142888922,58.2124659120889,58.5739142888922,3841.83493167494,0.0,1.0
2022-01-05,59.16,60.35,59.16,60.33,19414,57.0220959244835,58.1690921068725,57.0220959244835,58.1498148601097,20141.8804654435,0.0,1.0
2022-01-06,59.09,59.33,59.09,59.19,8839,56.9546255608136,57.1859525219676,56.9546255608136,57.0510117946278,9170.39669486222,0.0,1.0
2022-01-07,58.8822,59.06,58.785,59.01,3292,56.7543349669476,56.9257096906693,56.6606475476802,56.8775165737622,3415.42549151334,0.0,1.0
2022-01-10,58.5884,58.5884,57.56,57.602,4747,56.4711522120015,56.4711522120015,55.4799161834562,55.5203984016582,4924.97715923871,0.0,1.0
2022-01-11,59.1042,59.125,58.28,58.28,7073,56.9683124060152,56.9883607426485,56.1738970669185,56.1738970669185,7338.18484248902,0.0,1.0
2022-01-12,59.409,59.67,59.19,59.19,4242,57.2620976466809,57.5136657169359,57.0510117946278,57.0510117946278,4401.04341889416,0.0,1.0
2022-01-13,58.4435,59.49,58.4435,59.48,8521,56.3314885592047,57.3401704960704,56.3314885592047,57.3305318726889,8840.47406232843,0.0,1.0
2022-01-14,58.3826,58.3826,58.045,58.23,2229,56.2727893428119,56.2727893428119,55.9473894174551,56.1257039500114,2312.57090540195,0.0,1.0
2022-01-18,57.2054,57.69,57.2054,57.69,4406,55.138130598351,55.6052182874147,55.138130598351,55.6052182874147,4571.19219793676,0.0,1.0
2022-01-19,56.8311,57.81,56.8311,57.59,4013,54.7773569251845,55.7208817679917,54.7773569251845,55.5088320536005,4163.45762376763,0.0,1.0
2022-01-20,56.38,57.69,56.38,57.68,35066,54.3425586244486,55.6052182874147,54.3425586244486,55.5955796640333,36380.713938459,0.0,1.0
2022-01-21,55.3,56.42,55.3,55.99,7803,53.3015872992552,54.3811131179743,53.3015872992552,53.9666523125732,8095.55440773955,0.0,1.0
2022-01-24,55.43,55.43,53.24,54.88,22231,53.4268894032137,53.4268894032137,51.3160308826826,52.8967651172355,23064.4969932664,0.0,1.0
2022-01-25,54.6703,55.2,53.88,54.05,9003,52.6946431849271,53.205201065441,51.9329027790935,52.0967593765776,9340.54547390481,0.0,1.0
2022-01-26,54.6856,55.7,54.49,55.37,4742,52.7093902787007,53.687132234512,52.5208588053601,53.3690576629251,4919.78969646302,0.0,1.0
2022-01-27,54.3991,55.08,54.27,55.08,3654,52.433243718823,53.0895375848639,52.3088090909689,53.0895375848639,3790.9977964732,0.0,1.0
2022-01-28,55.5775,55.5775,54.26,54.36,8128,53.5690590980896,53.5690590980896,52.2991704675875,52.3955567014017,8432.73948815931,0.0,1.0
2022-01-31,56.7178,56.7178,56.011,56.13,8884,54.668151322273,54.668151322273,53.9868934216742,54.1015930399131,9217.08385984342,0.0,1.0
2022-02-01,57.097,57.112,56.66,56.82,10262,55.0336479208965,55.0481058559686,54.6124400791284,54.7666580532311,10646.7486008232,0.0,1.0
2022-02-02,57.6547,57.655,57.325,57.34,4118,55.5711939468783,55.5714831055797,55.2534085339928,55.267866469065,4272.39434205709,0.0,1.0
2022-02-03,56.0111,56.96,55.98,56.89,22928,53.986989807908,54.901598780571,53.9570136891918,54.8341284169011,23787.6293041974,0.0,1.0
2022-02-04,56.33,56.565,55.8791,55.96,2419,54.2943655075415,54.5208731570049,53.8597599792733,53.9377364424289,2509.69449087812,0.0,1.0
2022-02-07,55.9545,56.53,55.9545,56.35,134335,53.9324351995692,54.4871379751699,53.9324351995692,54.3136427543043,139371.562394424,0.0,1.0
2022-02-08,56.56,56.6,55.86,55.86,11161,54.5160538453142,54.5546083388399,53.8413502086147,53.8413502086147,11579.454407892,0.0,1.0
2022-02-09,57.4426,57.445,57.315,57.34,2985,55.3667587449583,55.3690720145699,55.2437699106114,55.267866469065,3096.91527708607,0.0,1.0
2022-02-10,56.4,57.49,56.4,56.83,6829,54.3618358712114,55.4124458197863,54.3618358712114,54.7762966766125,7085.03665903543,0.0,1.0
2022-02-11,55.3002,56.455,55.19,56.455,4498,53.3017800717228,54.4148482998093,53.1955624420596,54.4148482998093,4666.64151300942,0.0,1.0
2022-02-14,55.1292,55.1292,54.9038,54.92,10865,53.1369596119005,53.1369596119005,52.9197050408833,52.9353196107612,11272.3566115712,0.0,1.0
2022-02-15,56.05,56.12,55.84,56.055,340823,54.0244840528617,54.0919544165317,53.8220729618519,54.0293033645524,353601.3251197,0.0,1.0
2022-02-16,56.2328,56.2708,55.7903,55.7903,1891,54.2006780882741,54.2373048571235,53.7741690036462,53.7741690036462,1961.89842176541,0.0,1.0
2022-02-17,54.927,55.55,54.927,55.4432,3421,52.9420666471282,53.5425528837907,52.9420666471282,53.4396123860771,3549.26203112611,0.0,1.0
2022-02-18,54.5279,55.19,54.5279,55.19,3667,52.5573891879757,53.1955624420596,52.5573891879757,53.1955624420596,3804.48519968999,0.0,1.0
2022-02-22,53.8673,54.585,53.594,54.49,15513,51.9206617273991,52.6124257274836,51.6572381503849,52.5208588053601,16094.6220078513,0.0,1.0
2022-02-23,52.845,53.7699,52.845,53.68,1508,50.9353052591165,51.826781535664,50.9353052591165,51.7401303114651,1564.53877314767,0.0,1.0
2022-02-24,53.6811,53.6811,51.67,51.67,4063,51.741190560037,51.741190560037,49.8027670117996,49.8027670117996,4215.33225152452,0.0,1.0
2022-02-25,54.83,54.83,53.9707,53.9707,21174,52.8485720003284,52.8485720003284,52.020325093163,52.020325093163,21967.8673624859,0.0,1.0
2022-02-28,54.74,54.74,54.19,54.34,3101,52.7618243898957,52.7618243898957,52.2317001039175,52.3762794546388,3217.26441348204,0.0,1.0
2022-03-01,53.6407,54.116,53.5,54.116,3029,51.7022505215761,52.160374290895,51.5666350905995,52.160374290895,3142.56494951212,0.0,1.0
2022-03-02,54.6453,54.83,54.11,54.11,3400,52.6705466264736,52.8485720003284,52.1545911168662,52.1545911168662,3527.47468746821,0.0,1.0
2022-03-03,54.22,54.88,54.15,54.88,5678,52.2606159740618,52.8967651172355,52.1931456103918,52.8967651172355,5890.88272807192,0.0,1.0
2022-03-04,53.6006,53.68,53.1206,53.68,2702,51.6635996418166,51.7401303114651,51.2009457195084,51.7401303114651,2803.30488398209,0.0,1.0
2022-03-07,51.913,52.68,51.913,52.64,13495,50.0369855599681,50.776267973323,50.0369855599681,50.7377134797973,14000.9620315834,0.0,1.0
2022-03-08,51.44,52.1708,51.35,51.67,7496,49.5810786740269,50.2854692707411,49.4943310635941,49.8027670117996,7777.04419331227,0.0,1.0
2022-03-09,52.9624,53.14,52.89,52.89,7735,51.0484626976143,51.2196446488684,50.9786790643329,50.9786790643329,8025.0049139902,0.0,1.0
2022-03-10,52.75,52.78,52.2,52.41,9206,50.843738336993,50.8726542071372,50.3136140510149,50.5160251420247,9551.15646259776,0.0,1.0
2022-03-11,52.0217,53.14,52.0113,52.94,12567,50.1417573961241,51.2196446488684,50.1317332278074,51.02687218124,13038.1689404156,0.0,1.0
2022-03-14,51.6598,52.57,51.6598,52.57,1653,49.7929356159505,50.6702431161274,49.7929356159505,50.6702431161274,1714.97519364264,0.0,1.0
2022-03-15,52.9529,52.9529,52.3813,52.76,3109,51.039306005402,51.039306005402,50.48836229292,50.8533769603744,3225.56435392314,0.0,1.0
2022-03-16,54.1641,54.1641,53.19,53.8392,1312,52.2067360693596,52.2067360693596,51.2678377657755,51.8935771956973,1361.19023234068,0.0,1.0
2022-03-17,54.7971,54.8,54.1106,54.16,7217,52.8168609294036,52.8196561301842,52.155169434269,52.2027842337733,7487.58377042885,0.0,1.0
2022-03-18,55.56,55.56,54.56,54.56,2360,53.5521915071721,53.5521915071721,52.5883291690301,52.5883291690301,2448.482430125,0.0,1.0
2022-03-21,55.4773,55.73,55.1808,55.5101,5661,53.4724800918078,53.7160481046563,53.1866949085487,53.5040947764988,5873.24535463458,0.0,1.0
2022-03-22,56.0002,56.14,55.43,55.43,5793,54.0958098658842,54.2308557089214,53.545000569033,53.545000569033,5996.93690517406,0.1238,1.0
2022-03-23,55.2736,55.8,55.2736,55.8,3338,53.3939192396266,53.9024180362988,53.3939192396266,53.9024180362988,3455.51102873658,0.0,1.0
2022-03-24,56.0019,56.0019,55.36,55.36,5766,54.0974520542473,54.0974520542473,53.477381048199,53.477381048199,5968.98639655336,0.0,1.0
2022-03-25,56.1946,56.32,55.93,55.93,4171,54.283598935172,54.4047344767804,54.0279971464192,54.0279971464192,4317.83597988624,0.0,1.0
2022-03-28,56.5607,56.5607,56.03,56.2,2801,54.6372490291342,54.6372490291342,54.1245964618965,54.2888152982078,2899.6064683916,0.0,1.0
2022-03-29,57.3469,57.3469,56.9609,57.113,13811,55.3967128474162,55.3967128474162,55.0238394896741,55.1707670485149,14297.2027614982,0.0,1.0
2022-03-30,56.8672,57.1609,56.7408,57.1609,1228,54.9333259310719,55.2170381206285,54.8112243963087,55.2170381206285,1271.23054023023,0.0,1.0
2022-03-31,56.1587,56.87,56.1587,56.87,1571,54.2489197809157,54.9360307119052,54.2489197809157,54.9360307119052,1626.30552011539,0.0,1.0
2022-04-01,56.1946,56.1946,55.85,56.13,3725,54.283598935172,54.283598935172,53.9507176940374,54.2211957773737,3856.13498563324,0.0,1.0
2022-04-04,56.6096,56.6096,56.395,56.395,1308,54.6844860944025,54.6844860944025,54.4771839633884,54.4771839633884,1354.04686206934,0.0,1.0
2022-04-05,55.8633,56.56,55.8633,56.38,1470,53.9635654029959,54.6365728339258,53.9635654029959,54.4626940660668,1521.74991379352,0.0,1.0
2022-04-06,55.165,55.29,54.91,55.29,3549,53.2890123830183,53.4097615273649,53.0426841285514,53.4097615273649,3673.93907758722,0.0,1.0
2022-04-07,55.3877,55.63,54.79,55.11,5806,53.5041390585862,53.7381991999875,52.9267649499787,53.2358827595059,6010.39455747291,0.0,1.0
2022-04-08,55.1327,55.49,55.1327,55.15,6796,53.2578108041192,53.6029601583194,53.2578108041192,53.2745224856968,7035.24654023181,0.0,1.0
2022-04-11,54.0841,54.421,54.0841,54.38,3023,52.2448703820249,52.5703134758677,52.2448703820249,52.530707756522,3129.42176149511,0.0,1.0
2022-04-12,53.7912,54.54,53.78,54.43,3421,51.9619309869921,52.6852666612856,51.9511118636586,52.5790074142606,3541.43296264464,0.0,1.0
2022-04-13,54.4519,54.46,53.944,53.96,117299,52.6001626643502,52.6079872089038,52.1095347410413,52.1249906315176,121428.396692562,0.0,1.0
2022-04-14,53.8176,54.2301,53.8176,54.2301,197363,51.987433206278,52.3859053826216,51.987433206278,52.3859053826216,204310.971589137,0.0,1.0
2022-04-18,53.6926,53.95,53.5,53.53,12608,51.8666840619315,52.1153306999699,51.6806337803223,51.7096135749655,13051.8523218427,0.0,1.0
2022-04-19,54.7,54.7,54.37,54.41,4904,52.8398255660492,52.8398255660492,52.5210478249743,52.5596875511652,5076.64052873702,0.0,1.0
2022-04-20,54.8961,55.176,54.8961,55.07,9006,53.0292568237,53.2996383077208,53.0292568237,53.197243033315,9323.04743103704,0.0,1.0
2022-04-21,54.0529,55.226,54.0529,55.226,3003,52.214731395596,53.3479379654595,52.214731395596,53.3479379654595,3108.71768103533,0.0,1.0
2022-04-22,52.6141,53.41,52.6141,53.35,5328,50.8248604445095,51.5936943963928,50.8248604445095,51.5357348071065,5515.56703448427,0.0,1.0
2022-04-25,52.77,52.77,51.945,52.12,9315,50.9754587773385,50.9754587773385,50.1785144246513,50.3475632267364,9642.92547414057,0.0,1.0
2022-04-26,51.3947,52.49,51.3947,52.49,1406,49.64692839158,50.7049806940022,49.64692839158,50.7049806940022,1455.49685632224,0.0,1.0
2022-04-27,51.5416,52.15,51.535,52.09,3526,49.7888327860161,50.3765430213796,49.7824572311946,50.3185834320933,3650.12938505847,0.0,1.0
2022-04-28,52.7452,52.84,51.5608,52.01,2810,50.9515021471001,51.0430782981726,49.8073798545877,50.2413039797115,2908.9233045985,0.0,1.0
2022-04-29,50.825,52.38,50.825,52.34,7561,49.0966020913062,50.5987214469773,49.0966020913062,50.5600817207864,7827.17761781824,0.0,1.0
2022-05-02,51.06,51.06,50.1,50.59,13035,49.3236104826777,49.3236104826777,48.3962570540962,48.8695936999347,13493.8844396589,0.0,1.0
2022-05-03,51.186,51.39,50.9722,51.0101,3529,49.445325620179,49.6423882237526,49.2387962836887,49.2754074242546,3653.23499712744,0.0,1.0
2022-05-04,52.6226,52.6226,50.75,51.18,5493,50.833071386325,50.833071386325,49.0241526046983,49.4395296612504,5686.37569827742,0.0,1.0
2022-05-05,50.5777,52.04,50.5777,52.04,3024,48.857711984131,50.2702837743547,48.857711984131,50.2702837743547,3130.4569655181,0.0,1.0
2022-05-06,50.3169,50.54,50.0,50.01,6923,48.6057809693664,48.8212940421961,48.299657738619,48.3093176701667,7166.71745115138,0.0,1.0
2022-05-09,48.6041,49.55,48.5,49.55,6079,46.9512278938722,47.8649608189714,46.8506680064604,47.8649608189714,6293.00525574886,0.0,1.0
2022-05-10,48.7113,49.2492,48.42,48.82,133903,47.0547823600638,47.5743900780159,46.7733885540786,47.1597858159876,138616.924290268,0.0,1.0
2022-05-11,47.8995,49.36,47.85,48.46,11576,46.2705891170196,47.6814221195647,46.2227724558584,46.8120282802695,11983.5217701182,0.0,1.0
2022-05-12,47.7313,47.93,46.96,47.37,13062,46.1081090683869,46.3000519082402,45.363038548111,45.7590957415676,13521.8349482796,0.0,1.0
2022-05-13,49.0,49.1,48.17,48.17,20484,47.3336645838466,47.4302638993239,46.5318902653855,46.5318902653855,21205.1192069024,0.0,1.0
2022-05-16,48.8073,49.31,48.56,48.78,5896,47.147517702922,47.6331224618261,46.9086275957468,47.1211460897967,6103.5629195419,0.0,1.0
2022-05-17,49.7998,49.7998,49.25,49.63,2866,48.1062659090336,48.1062659090336,47.5751628725397,47.9422402713532,2966.89472988587,0.0,1.0
2022-05-18,47.797,49.28,47.797,49.28,7572,46.1715748186554,47.6041426671829,46.1715748186554,47.6041426671829,7838.56486207112,0.0,1.0
2022-05-19,47.5366,47.7728,47.4108,47.61,5102,45.9200302011527,46.14819778431,45.7985082622824,45.990934098713,5281.61092528881,0.0,1.0
2022-05-20,47.4527,48.07,46.6,48.07,4571,45.8389833754673,46.4352909499083,45.0152810123929,46.4352909499083,4731.91758908176,0.0,1.0
2022-05-23,48.43,48.48,48.21,48.21,2716,46.7830484856264,46.831348143365,46.5705299915764,46.5705299915764,2811.61412643755,0.0,1.0
2022-05-24,47.9678,47.9678,47.27,47.3,4182,46.3365664494906,46.3365664494906,45.6624964260904,45.6914762207336,4329.22322413911,0.0,1.0
2022-05-25,48.4662,48.7,47.99,48.01,3877,46.8180174378291,47.0438666374149,46.3580114975265,46.377331360622,4013.48599712754,0.0,1.0
2022-05-26,49.541,49.69,48.53,48.53,25553,47.8562668805785,48.0001998606396,46.8796478011036,46.8796478011036,26452.5683994325,0.0,1.0
2022-05-27,50.7483,50.7483,50.37,50.38,6807,49.0225104163352,49.0225104163352,48.6570752058848,48.6667351374325,7046.63378448468,0.0,1.0
2022-05-31,50.5053,50.87,50.22,50.22,9787,48.7877740797255,49.140071783271,48.5121762326689,48.5121762326689,10131.5417729913,0.0,1.0
2022-06-01,50.2454,50.48,49.91,50.29,14229,48.5367124588001,48.7633344529097,48.2127183546895,48.579795753503,14729.9180431075,0.0,1.0
2022-06-02,51.2721,51.2721,50.06,50.06,6060,49.5284976308049,49.5284976308049,48.3576173279053,48.3576173279053,6273.33637931207,0.0,1.0
2022-06-03,50.5283,50.73,50.39,50.73,5339,48.8099919222852,49.0048327416028,48.6763950689802,49.0048327416028,5526.95427873715,0.0,1.0
2022-06-06,50.7314,51.3,50.7314,51.3,675,49.0061851320195,49.5554488398231,49.0061851320195,49.5554488398231,698.762715517433,0.0,1.0
2022-06-07,51.2194,51.22,50.49,50.5047,2401,49.4775897915484,49.4781693874413,48.7729943844575,48.7871944838326,2485.52485919609,0.0,1.0
2022-06-08,50.6707,51.119,50.651,51.119,6438,48.9475493475248,49.3806040788093,48.9285192823758,49.3806040788093,6664.64350000183,0.0,1.0
2022-06-09,49.6217,50.53,49.6217,50.4452,6448,47.9342225281686,48.8116341106484,47.9342225281686,48.7297178911237,6674.99554023171,0.0,1.0
2022-06-10,48.1618,48.64,48.1618,48.64,4460,46.5239691215164,46.9859070481286,46.5239691215164,46.9859070481286,4617.00994253,0.0,1.0
2022-06-13,46.1811,46.77,46.165,46.77,7757,44.6106264798588,45.1794998487042,44.5950739900669,45.1794998487042,8030.07760632403,0.0,1.0
2022-06-14,46.0407,46.51,45.92,46.51,10351,44.4750010409287,44.9283416284634,44.3584056671477,44.9283416284634,10715.396841957,0.0,1.0
2022-06-15,46.7361,46.7801,46.45,46.585,9702,45.1467526807574,45.1892563795674,44.8703820391771,45.0007911150713,10043.5494310372,0.0,1.0
2022-06-16,45.1166,45.44,45.0105,45.405,12196,43.5823267666036,43.8947289528569,43.4798348928822,43.8609191924399,12625.3482643713,0.0,1.0
2022-06-17,45.2957,45.53,45.1,45.3,5096,43.7553361406233,43.9816683367865,43.5662912802343,43.7594899111888,5275.39970115087,0.0,1.0
2022-06-21,46.3326,46.47,46.02,46.02,5474,44.8810079638795,45.0141032465582,44.5782016657329,44.5782016657329,5651.04626447157,0.1284,1.0
2022-06-22,46.3644,46.65,46.275,46.525,5987,44.9118116755912,45.1884638788883,44.8252125615339,45.0673801064369,6180.6382874299,0.0,1.0
2022-06-23,46.6305,46.6305,46.15,46.47,5390,45.1695748103859,45.1695748103859,44.7041287890824,45.0141032465582,5564.32944199885,0.0,1.0
2022-06-24,48.18,48.18,47.14,47.14,1819,46.6705292536943,46.6705292536943,45.6631122668981,45.6631122668981,1877.83214378403,0.0,1.0
2022-06-27,47.86,48.2,47.78,48.17,4312,46.3605547962185,46.6899026572865,46.2830611818496,46.6608425518982,4451.46355359909,0.0,1.0
2022-06-28,46.9406,47.93,46.93,47.84,4120,45.4699594330835,46.4283617087914,45.4596915291796,46.3411813926263,4253.25367366146,0.0,1.0
2022-06-29,46.9075,47.0289,46.82,46.821,5804,45.4378964501383,45.5554930099432,45.3531378094223,45.3541064796019,5991.71949561436,0.0,1.0
2022-06-30,46.3716,46.67,46.089,46.19,4002,44.9187861008844,45.2078372824806,44.6450399081261,44.7428755962669,4131.4371849498,0.0,1.0
2022-07-01,46.8138,46.8138,46.185,46.3,1611,45.3471320543087,45.3471320543087,44.7380322453689,44.8494293160242,1663.10477385161,0.0,1.0
2022-07-05,46.8763,46.8763,45.935,45.985,5569,45.4076739405345,45.4076739405345,44.4958647004659,44.5442982094465,5749.11886131569,0.0,1.0
2022-07-06,47.0869,47.0869,46.8955,46.8955,1451,45.6116758803607,45.6116758803607,45.426272407983,45.426272407983,1497.92987390359,0.0,1.0
2022-07-07,47.8336,47.8336,47.5758,47.5758,2802,46.3349819034768,46.3349819034768,46.0852587311729,46.0852587311729,2892.62543533966,0.0,1.0
2022-07-08,47.8027,47.94,47.44,47.47,6826,46.3050499949268,46.4380484105875,45.9537133207816,45.98277342617,7046.77416903231,0.0,1.0
2022-07-11,47.2457,47.59,47.2457,47.37,1841,45.765500704883,46.0990138477234,45.765500704883,45.8859064082088,1900.54369252688,0.0,1.0
2022-07-12,46.7902,47.29,46.7902,47.15,2158,45.3242714380699,45.8084127938398,45.3242714380699,45.6727989686942,2227.79646304889,0.0,1.0
2022-07-13,46.6396,46.84,46.55,46.7394,5950,45.1783897090204,45.3725112130146,45.0915968609271,45.2750629929456,6142.44159181691,0.0,1.0
2022-07-14,46.3961,46.3961,45.66,45.66,1036,44.9425185202849,44.9425185202849,44.2294804010727,44.2294804010727,1069.50747716342,0.0,1.0
2022-07-15,47.2145,47.279,47.15,47.279,1242,45.7352781952792,45.7977574218641,45.6727989686942,45.7977574218641,1282.17016084649,0.0,1.0
2022-07-18,46.86,47.66,46.82,47.65,14758,45.3918846166068,46.1668207602962,45.3531378094223,46.1571340585001,15235.3198339553,0.0,1.0
2022-07-19,48.2497,48.2497,48.13,48.139,799,46.7380455652132,46.7380455652132,46.6220957447137,46.6308137763302,824.842156615415,0.0,1.0
2022-07-20,48.5513,48.6,48.29,48.53,424199,47.0301964913841,47.0773707291312,46.7770829734516,47.0095638165584,437918.921144058,0.0,1.0
2022-07-21,49.0283,49.0283,48.82,48.82,1203,47.492252167059,47.492252167059,47.2904781686458,47.2904781686458,1241.90877898416,0.0,1.0
2022-07-22,48.6127,49.12,48.4301,48.97,3026,47.0896728404123,47.5810792225293,46.9127936656152,47.4357786955876,3123.87029526689,0.0,1.0
2022-07-25,48.7217,48.7217,48.6,48.64,1633,47.19525788999,47.19525788999,47.0773707291312,47.1161175363157,1685.81632259446,0.0,1.0
2022-07-26,48.1216,48.35,48.1216,48.35,3017,46.613958915205,46.8352031842283,46.613958915205,46.8352031842283,3114.57920714481,0.0,1.0
2022-07-27,49.34,49.34,48.49,48.49,3387,47.7941866620439,47.7941866620439,46.9708170093739,46.9708170093739,3496.54616327461,0.0,1.0
2022-07-28,50.1068,50.1068,50.1068,50.1068,81,48.5369629557702,48.5369629557702,48.5369629557702,48.5369629557702,83.6197930986841,0.0,1.0
2022-07-29,50.8017,50.842,50.47,50.5,2159,49.2100918635824,49.2491292718208,48.8887839650052,48.9178440703936,2228.82880617357,0.0,1.0
2022-08-01,50.6326,50.9268,50.52,50.7,3801,49.0462897362101,49.3312725030519,48.9372174739858,49.1115781063159,3923.9362168901,0.0,1.0
2022-08-02,50.3711,50.649,50.37,50.649,2604,48.7929824842416,49.0621759271557,48.791916947044,49.0621759271557,2688.22149665399,0.0,1.0
2022-08-03,51.1123,51.1123,51.0794,51.0794,898,49.5109608213698,49.5109608213698,49.4790915724606,49.4790915724606,927.044125958251,0.0,1.0
2022-08-04,51.0604,51.17,50.88,51.1,1229,49.460686839048,49.5668530907334,49.285938738646,49.4990461781606,1268.74970022571,0.0,1.0
2022-08-05,51.0427,51.0427,50.67,51.002,4438,49.4435413768689,49.4435413768689,49.0825180009276,49.4041165005587,4581.53878730814,0.0,1.0
2022-08-08,50.9641,51.43,50.9641,51.31,1747,49.3674039007514,49.8187073374325,49.3674039007514,49.7024669158791,1803.50343880742,0.0,1.0
2022-08-09,50.649,50.79,50.6,50.79,844,49.0621759271557,49.198758422481,49.0147110883548,49.198758422481,871.297597225795,0.0,1.0
2022-08-10,51.774,51.78,51.59,51.711,5162,50.1519298792189,50.1577419002966,49.9736945661704,50.0909036579034,5328.95520957293,0.0,1.0
2022-08-11,51.8455,52.16,51.8455,52.09,1756,50.2211897970612,50.5258365685491,50.2211897970612,50.4580296559763,1812.7945269295,0.0,1.0
2022-08-12,52.7573,52.7573,52.37,52.4,2062,51.1044232668312,51.1044232668312,50.7292573062675,50.7583174116559,2128.69152308008,0.0,1.0
2022-08-15,52.9656,52.9656,52.73,52.73,1712,51.3061972652443,51.3061972652443,51.0779785709278,51.0779785709278,1767.37142944379,0.0,1.0
2022-08-16,53.0699,53.23,52.8002,52.91,5516,51.4072295649778,51.5623136607337,51.1459792175365,51.2523392032579,5694.40467570792,0.0,1.0
2022-08-17,52.7297,52.7297,52.51,52.65,10653,51.0776879698739,51.0776879698739,50.8648711314132,51.0004849565588,10997.551307164,0.0,1.0
2022-08-18,52.9094,52.9094,52.71,52.72,1498,51.2517580011501,51.2517580011501,51.0586051673355,51.0682918691317,1546.45000076332,0.0,1.0
2022-08-19,52.2612,52.38,52.258,52.38,6516,50.6238659907258,50.7389440080637,50.620766246151,50.7389440080637,6726.74780038303,0.0,1.0
2022-08-22,51.09,51.4,51.09,51.4,2285,49.4893594763645,49.7896472320441,49.4893594763645,49.7896472320441,2358.90403988263,0.0,1.0
2022-08-23,51.0023,51.24,50.95,51.21,2433,49.4044071016126,49.6346600033063,49.3537456512189,49.6055998979179,2511.69082233455,0.0,1.0
2022-08-24,51.1389,51.255,51.068,51.1,1383,49.5367274481475,49.6491900560004,49.468048732413,49.4990461781606,1427.73054142568,0.0,1.0
2022-08-25,51.741,51.741,51.51,51.51,675,50.1199637632918,50.1199637632918,49.8962009518014,49.8962009518014,696.8316091557,0.0,1.0
2022-08-26,50.0773,51.05,50.0773,51.0,16538,48.5083871854717,49.45061266918,48.5083871854717,49.4021791601994,17072.890595877,0.0,1.0
2022-08-29,49.712,49.94,49.495,49.71,2231,48.1545319688595,48.375388769811,47.9443305398838,48.1525946285003,2303.15751115018,0.0,1.0
2022-08-30,49.096,49.096,49.096,49.096,185,47.5578311382187,47.5578311382187,47.5578311382187,47.5578311382187,190.983478064896,0.0,1.0
2022-08-31,48.833,49.06,48.806,49.06,3864,47.3030708809808,47.5229590117526,47.2769167861313,47.5229590117526,3988.97383374463,0.0,1.0
2022-09-01,48.8233,48.8233,48.15,48.17,733,47.2936747802385,47.2936747802385,46.641469148306,46.6608425518982,756.707510386858,0.0,1.0
2022-09-02,48.343,49.412,48.343,49.21,3185,46.828422492971,47.863930914976,46.828422492971,47.6682595386944,3288.01285209023,0.0,1.0
2022-09-06,48.2053,48.42,48.06,48.42,10635,46.6950366092385,46.9030100968011,46.5542888321409,46.9030100968011,10978.9691309198,0.0,1.0
2022-09-07,49.1417,49.25,48.391,48.391,1193,47.6020993654269,47.7070063458789,46.8749186615924,46.8749186615924,1231.58534773741,0.0,1.0
2022-09-08,49.4546,49.4546,48.94,48.94,4890,47.9051962646274,47.9051962646274,47.4067185901992,47.4067185901992,5048.1578796613,0.0,1.0
2022-09-09,50.2991,50.2991,50.09,50.09,3167,48.7232382313096,48.7232382313096,48.5206892967528,48.5206892967528,3269.43067584608,0.0,1.0
2022-09-12,50.7775,50.81,50.73,50.8,4976,49.1866500452358,49.2181318260732,49.1406382117043,49.2084451242771,5136.93938838336,0.0,1.0
2022-09-13,48.6788,49.5,48.6788,49.5,9868,47.1537019392846,47.9491738907818,47.1537019392846,47.9491738907818,10187.161954294,0.0,1.0
2022-09-14,48.7471,48.955,48.59,48.66,2105,47.2198621125521,47.4212486428934,47.0676840273351,47.1354909399079,2173.08227744111,0.0,1.0
2022-09-15,48.2771,48.73,48.18,48.56,10226,46.7645871281346,47.2032978524808,46.6705292536943,47.0386239219468,10556.7407929277,0.0,1.0
2022-09-16,47.861,47.861,47.46,47.68,3240,46.3615234663981,46.3615234663981,45.9730867243738,46.1861941638884,3344.79172394737,0.0,1.0
2022-09-19,48.1291,48.1291,47.65,47.66,972,46.6212239415521,46.6212239415521,46.1571340585001,46.1668207602962,1003.43751718421,0.0,1.0
2022-09-20,47.41,47.5717,47.09,47.3866,8027,46.0843869280112,46.2415656954919,45.7733343269363,46.0616412065576,8257.89590288954,0.1649,1.0
2022-09-21,46.7528,47.81,46.7528,47.65,5053,45.4455626485535,46.4732026793549,45.4455626485535,46.3176763788175,5198.34907154614,0.0,1.0
2022-09-22,46.3183,46.59,46.21,46.4,3736,45.0232115386565,45.2873146377567,44.9179396739802,45.1026271558684,3843.46568994584,0.0,1.0
2022-09-23,45.3969,45.56,44.985,45.5113,6816,44.1275744554363,44.2861140780467,43.7271914354901,44.2387757603206,7012.0616013573,0.0,1.0
2022-09-26,45.0818,45.19,45.0818,45.19,1862,43.8212848473153,43.9264595080537,43.8212848473153,43.9264595080537,1915.56025553511,0.0,1.0
2022-09-27,44.8953,45.5725,44.6497,45.51,6081,43.6399995032513,44.2982645702761,43.4012666319262,44.2375121091287,6255.91939522502,0.0,1.0
2022-09-28,45.8623,45.97,44.79,44.79,3129,44.5799615821246,44.6846502231739,43.53764375671,43.53764375671,3219.00539182028,0.0,1.0
2022-09-29,44.9314,44.9407,44.885,44.909,1755,43.67509012481,43.6841300910288,43.6299874976542,43.6533164427348,1805.48241056075,0.0,1.0
2022-09-30,44.2728,45.125,44.2728,45.125,1081,43.0349049902226,43.8632769484604,43.0349049902226,43.8632769484604,1112.09486371292,0.0,1.0
2022-10-03,45.4644,45.69,45.215,45.215,2708,44.1931871134755,44.4124791972334,43.9507604925127,43.9507604925127,2785.89536626696,0.0,1.0
2022-10-04,46.8553,46.88,46.09,46.09,1553,45.5451966848354,45.5692060574808,44.8012949485771,44.8012949485771,1597.67189948766,0.0,1.0
2022-10-05,46.8753,47.0,46.1901,46.24,4305,45.5646374724026,45.685850782884,44.8985960903508,44.9471008553309,4428.83292163192,0.0,1.0
2022-10-06,46.44,46.78,46.44,46.77,1897,45.1415087310028,45.4720021196449,45.1415087310028,45.4622817258613,1951.56702725569,0.0,1.0
2022-10-07,45.1099,45.5,44.93,45.43,2382,43.8485991538472,44.2277917153451,43.6737292696803,44.15974895886,2450.51800681237,0.0,1.0
2022-10-10,44.83,44.93,44.5616,44.93,2889,43.5765253318444,43.6737292696803,43.3156299626928,43.6737292696803,2972.1018143077,0.0,1.0
2022-10-11,44.4883,44.97,44.4883,44.97,220,43.2443794762591,43.7126108448147,43.2443794762591,43.7126108448147,226.328279386533,0.0,1.0
2022-10-12,44.4177,44.54,44.4177,44.508,63920,43.1757534961469,43.2946339121202,43.1757534961469,43.2635286520127,65758.6528108508,0.0,1.0
2022-10-13,45.586,45.615,43.8,43.8,3161,44.311387101884,44.3395762438564,42.5753247721344,42.5753247721344,3251.92586882195,0.0,1.0
2022-10-14,44.4542,45.61,44.4542,45.61,2956,43.211232933457,44.3347160469646,43.211232933457,44.3347160469646,3041.02906302996,0.0,1.0
2022-10-17,45.6259,45.69,45.39,45.68,7140,44.3501714730805,44.4124791972334,44.1208673837256,44.4027588034498,7345.38143099929,0.0,1.0
2022-10-18,46.1675,46.53,45.91,46.53,5553,44.8766280003999,45.2289922750551,44.6263278604724,45.2289922750551,5712.73152469734,0.0,1.0
2022-10-19,45.9065,46.29,45.81,46.22,1406,44.6229257226481,44.9957028242489,44.5291239226365,44.9276600677637,1446.44345826121,0.0,1.0
2022-10-20,45.581,45.97,45.47,45.75,7183,44.3065269049922,44.6846502231739,44.1986305339943,44.4708015599349,7389.61832197029,0.0,1.0
2022-10-21,46.6975,46.6975,45.86,45.86,2023,45.3918088709303,45.3918088709303,44.5777258915544,44.5777258915544,2081.1914054498,0.0,1.0
2022-10-24,47.3388,47.379,47.0364,47.0364,1981,46.0151777242721,46.0542537072821,45.7212330162562,45.7212330162562,2037.98327938509,0.0,1.0
2022-10-25,48.1016,48.1016,47.798,47.798,1641,46.7566493620845,46.7566493620845,46.4615382068146,46.4615382068146,1688.20321124227,0.0,1.0
2022-10-26,47.6928,48.35,47.6928,48.35,993,46.3592796642112,46.9981039436689,46.3592796642112,46.9981039436689,1021.5635519583,0.0,1.0
2022-10-27,47.4632,48.08,47.4632,47.81,1210,46.1360994229399,46.7356533115119,46.1360994229399,46.4732026793549,1244.80553662593,0.0,1.0
2022-10-28,48.4922,48.51,47.6803,47.6803,2880,47.1363279432716,47.1536302442064,46.3471291719817,46.3471291719817,2962.84293015097,0.0,1.0
2022-10-31,48.2,48.36,48.15,48.15,3255,46.852298036915,47.0078243374525,46.8036960679971,46.8036960679971,3348.62977001438,0.0,1.0
2022-11-01,47.968,48.18,47.948,48.18,4470,46.6267849011357,46.8328572493478,46.6073441135685,46.8328572493478,4598.57913117182,0.0,1.0
2022-11-02,46.9193,47.79,46.9193,47.79,431,45.6074072050504,46.4537618917877,45.6074072050504,46.4537618917877,443.397674616343,0.0,1.0
2022-11-03,46.5737,46.911,46.5737,46.74,3730,45.2714703958894,45.59933927821,45.2714703958894,45.4331205445106,3837.29310050803,0.0,1.0
2022-11-04,47.1684,47.48,47.1684,47.48,1385,45.8495422141996,46.1524296844964,45.8495422141996,46.1524296844964,1424.83939522885,0.0,1.0
2022-11-07,47.8,47.83,47.31,47.38,17064,46.4634822855713,46.4926434669221,45.9871829901753,46.0552257466605,17554.8443611445,0.0,1.0
2022-11-08,48.0507,48.2,48.0507,48.2,2100,46.707172557726,46.852298036915,46.707172557726,46.852298036915,2160.40630323508,0.0,1.0
2022-11-09,47.0496,47.85,47.0496,47.83,6064,45.7340639360506,46.5120842544893,45.7340639360506,46.4926434669221,6238.43039181788,0.0,1.0
2022-11-10,49.6351,49.6351,48.972,48.998,3021,48.2472717487984,48.2472717487984,47.6027124370084,47.6279854608457,3107.89878193961,0.0,1.0
2022-11-11,49.9637,50.13,49.52,49.8902,18160,48.5666838885272,48.7283340371484,48.1353900163492,48.4952389942178,18682.370698452,0.0,1.0
2022-11-14,49.52,50.18,49.52,49.55,4297,48.1353900163492,48.7769360060663,48.1353900163492,48.1645511977,4420.60280238151,0.0,1.0
2022-11-15,49.9451,50.368,49.65,50.2701,3104,48.5486039560897,48.9596794091978,48.2617551355359,48.8645167540565,3193.28626916272,0.0,1.0
2022-11-16,49.7,49.93,49.6101,49.6101,16634,48.3103571044539,48.5339261614765,48.2229707643394,48.2229707643394,17112.4754514345,0.0,1.0
2022-11-17,49.4482,49.63,49.0916,49.23,4505,48.065597588983,48.2423143479687,47.7189683466601,47.853498596625,4634.58590289241,0.0,1.0
2022-11-18,49.7742,49.79,49.49,49.79,6564,48.3824824263281,48.3978406485062,48.1062288349984,48.3978406485062,6752.8128449691,0.0,1.0
2022-11-21,49.68,49.7447,49.41,49.41,7507,48.2909163168867,48.3538072646665,48.0284656847297,48.0284656847297,7722.93815161227,0.0,1.0
2022-11-22,50.3227,50.3227,49.79,49.79,4795,48.9156460253582,48.9156460253582,48.3978406485062,48.3978406485062,4932.92772572011,0.0,1.0
2022-11-23,50.5751,50.619,50.52,50.578,1417,49.160988764456,49.203661293166,49.1074293947085,49.1638076786533,1457.75987223053,0.0,1.0
2022-11-25,50.5825,50.6699,50.5825,50.6699,871,49.1681818558559,49.2531380975245,49.1681818558559,49.2531380975245,896.054233389409,0.0,1.0
2022-11-28,49.8159,50.3199,49.76,50.3199,10906,48.4230164684057,48.9129243150988,48.3686794671554,48.9129243150988,11219.7100681342,0.0,1.0
2022-11-29,49.7145,49.875,49.7145,49.85,1805,48.3244516754401,48.4804639956667,48.3244516754401,48.4561630112078,1856.92065587587,0.0,1.0
2022-11-30,51.1679,51.1679,49.545,49.565,712,49.7372137079474,49.7372137079474,48.1596910008082,48.1791317883754,732.480613287324,0.0,1.0
2022-12-01,51.2263,51.2785,50.92,51.2514,3714,49.7939808076436,49.8447212631939,49.4962451460521,49.8183789960404,3820.83286200719,0.0,1.0
2022-12-02,51.1512,51.25,50.73,50.73,2955,49.7209806503288,49.8170181409107,49.3115576641639,49.3115576641639,3040.00029812365,0.0,1.0
2022-12-05,50.3092,50.78,50.2064,50.6699,9334,48.9025234937503,49.3601596330818,48.802597845655,49.2531380975245,9602.4916354268,0.0,1.0
2022-12-06,49.57,50.08,49.445,50.04,5322,48.1839919852672,48.6797320682304,48.0624870629723,48.640850493096,5475.08683134148,0.0,1.0
2022-12-07,49.5529,49.7,49.54,49.7,1149,48.1673701118972,48.3103571044539,48.1548308039164,48.3103571044539,1182.05087734148,0.0,1.0
2022-12-08,49.9349,49.98,49.79,49.9099,3361,48.5386891544305,48.5825281303945,48.3978406485062,48.5143881699715,3457.67885008243,0.0,1.0
2022-12-09,49.5056,50.05,49.5056,49.77,2097,48.1213926493008,48.6505708868796,48.1213926493008,48.378399860939,2157.32000851618,0.0,1.0
2022-12-12,50.28,50.28,49.59,49.59,7908,48.8741399439022,48.8741399439022,48.2034327728344,48.2034327728344,8135.47287903955,0.0,1.0
2022-12-13,50.6338,51.47,50.42,51.47,4172,49.2180474759657,50.0308668041497,49.0102254568725,50.0308668041497,4292.0071890937,0.0,1.0
2022-12-14,50.3679,51.012,50.28,50.875,1844,48.95958220526,49.5856727688612,48.8741399439022,49.452503374026,1897.04248722166,0.0,1.0
2022-12-15,48.93,48.98,48.9,48.925,4836,47.6700747659287,47.7187872886815,47.6408472522769,47.6652035136534,4963.81600326592,0.1113,1.0
2022-12-16,48.3735,48.51,48.022,48.51,1838,47.1279043876895,47.2608895748048,46.7854553527371,47.2608895748048,1886.57853887568,0.0,1.0
2022-12-19,47.8879,48.32,47.68,48.32,12363,46.654808366714,47.075781988344,46.4522616971077,47.075781988344,12689.755427704,0.0,1.0
2022-12-20,48.01,48.17,47.938,48.17,7117,46.7737643472764,46.9296444200855,46.7036183145123,46.9296444200855,7305.10308007519,0.0,1.0
2022-12-21,48.6365,48.75,48.47,48.47,5549,47.3841322573695,47.4947096840184,47.2219195566025,47.2219195566025,5695.66067041411,0.0,1.0
2022-12-22,47.9417,48.09,47.3884,48.09,1531,46.707223041196,46.851704383681,46.1681702644131,46.851704383681,1571.4644956576,0.0,1.0
2022-12-23,48.2194,48.22,48.04,48.06,42417,46.9777723925653,46.9783569428383,46.8029918609281,46.8224768700292,43538.0858996135,0.0,1.0
2022-12-27,48.09,48.228,48.09,48.18,3990,46.851704383681,46.9861509464788,46.851704383681,46.9393869246361,4095.45613172685,0.0,1.0
2022-12-28,47.5155,48.25,47.5155,48.25,4574,46.2919974972508,47.00758445649,46.2919974972508,47.00758445649,4694.89131491695,0.0,1.0
2022-12-29,48.25,48.37,47.63,47.63,2114,47.00758445649,47.1244945110968,46.4035491743548,46.4035491743548,2169.87324873949,0.0,1.0
2022-12-30,48.154,48.154,47.78,47.94,1203,46.9140564128046,46.9140564128046,46.5496867426133,46.7055668154224,1234.79542016727,0.0,1.0
2023-01-03,47.98,48.0,47.69,48.0,1605,46.7445368336247,46.7640218427258,46.4620042016582,46.7640218427258,1647.42032366456,0.0,1.0
2023-01-04,48.1039,48.39,48.0899,48.3594,4044,46.8652464650062,47.143979520198,46.8516069586354,47.1141674562733,4150.88335756978,0.0,1.0
2023-01-05,47.58,47.75,47.49,47.67,2763,46.354836651602,46.5204592289616,46.2671541106469,46.4425191925571,2836.02638896273,0.0,1.0
2023-01-06,48.5987,48.5987,47.81,47.81,2226,47.3473055901683,47.3473055901683,46.5789142562651,46.5789142562651,2284.83342085814,0.0,1.0
2023-01-09,48.763,49.15,48.73,48.73,3112,47.5073749399342,47.8844098660411,47.4752246749173,47.4752246749173,3194.2504967253,0.0,1.0
2023-01-10,49.0694,49.0694,48.7699,48.82,3719,47.8058852793636,47.8058852793636,47.5140972680741,47.5629072158724,3817.29357240405,0.0,1.0
2023-01-11,49.7154,49.7154,49.3409,49.37,2011,48.4352510733303,48.4352510733303,48.0703942779115,48.0987449661536,2064.15094759466,0.0,1.0
2023-01-12,49.9784,50.14,49.94,49.94,7170,48.6914789430102,48.8489178165474,48.654067725536,48.654067725536,7359.50387580991,0.0,1.0
2023-01-13,50.2461,50.2461,49.91,49.91,727,48.9522857898289,48.9522857898289,48.6248402118843,48.6248402118843,746.214688663013,0.0,1.0
2023-01-17,50.1908,50.46,50.15,50.42,14905,48.8984097396643,49.1606779621655,48.8586603210979,49.1217079439633,15298.9407627541,0.0,1.0
2023-01-18,49.4619,50.45,49.4619,50.39,5871,48.1882785829734,49.150935457615,48.1882785829734,49.0924804303116,6026.17116525522,0.0,1.0
2023-01-19,49.0826,49.288,48.99,49.13,4178,47.8187453853703,48.018856428839,47.7285297932321,47.86492485694,4288.42499206887,0.0,1.0
2023-01-20,49.9331,49.9331,49.1,49.1,4357,48.6473453973961,48.6473453973961,47.8356973432883,47.8356973432883,4472.15598143707,0.0,1.0
2023-01-23,50.4614,50.4769,49.91,49.91,1249,49.1620419128026,49.177142794856,48.6248402118843,48.6248402118843,1282.01120514457,0.0,1.0
2023-01-24,50.4138,50.51,47.42,47.44,24137,49.1156675911419,49.2093904849184,46.1989565787929,46.218441587894,24774.943521677,0.0,1.0
2023-01-25,50.2322,50.24,49.44,49.54,6585,48.9387437085036,48.946342862053,48.1669424980076,48.2643675435133,6759.04226251161,0.0,1.0
2023-01-26,50.7754,50.7754,50.58,50.58,1975,49.4679565556904,49.4679565556904,49.2775880167723,49.2775880167723,2027.19946369938,0.0,1.0
2023-01-27,50.9593,51.09,50.9593,51.039,3702,49.6471212143754,49.7744557488513,49.6471212143754,49.7247689756434,3799.84426056461,0.0,1.0
2023-01-30,50.32,50.68,50.32,50.5201,2389,49.0242828984576,49.375013062278,49.0242828984576,49.2192304145144,2452.1415284951,0.0,1.0
2023-01-31,51.07,51.07,50.68,50.68,6206,49.7549707397502,49.7549707397502,49.375013062278,49.375013062278,6370.02525150297,0.0,1.0
2023-02-01,51.5145,51.5145,50.71,50.8899,2507,50.1880250670229,50.1880250670229,49.4042405759297,49.5795082327944,2573.26028126296,0.0,1.0
2023-02-02,52.0495,52.09,51.872,52.06,892,50.7092490604783,50.7487062039081,50.5363196047057,50.7194786902564,915.575656516379,0.0,1.0
2023-02-03,51.5232,52.03,51.5232,52.03,4608,50.1965010459819,50.6902511766047,50.1965010459819,50.6902511766047,4729.78993859583,0.0,1.0
2023-02-06,51.1977,51.41,51.03,51.41,2699,49.8793825228609,50.0862158944695,49.7160007215479,50.0862158944695,2770.33486203779,0.0,1.0
2023-02-07,51.91,51.91,51.0701,51.09,6015,50.5733411219979,50.5733411219979,49.7550681647957,49.7744557488513,6173.97710083634,0.0,1.0
2023-02-08,51.3793,51.642,51.3793,51.642,2189,50.0563064054992,50.3122420000427,50.0563064054992,50.3122420000427,2246.85550685466,0.0,1.0
2023-02-09,50.9707,51.72,50.9707,51.72,4403,49.658227669563,50.3882335355371,49.658227669563,50.3882335355371,4519.37176641437,0.0,1.0
2023-02-10,51.068,51.068,50.788,51.0099,2624,49.7530222388401,49.7530222388401,49.4802321114242,49.6964182874013,2693.35260392262,0.0,1.0
2023-02-13,51.6569,51.6569,51.5,51.53,2626,50.326758331823,50.326758331823,50.1738984354246,50.2031259490763,2695.40546413903,0.0,1.0
2023-02-14,51.8227,51.9,51.47,51.48,6845,50.4882890572714,50.5635986174473,50.1446709217729,50.1544134263235,7025.91409064419,0.0,1.0
2023-02-15,51.9192,51.9192,51.6302,51.6302,2618,50.5823042261844,50.5823042261844,50.300745844673,50.300745844673,2687.19402327341,0.0,1.0
2023-02-16,51.2701,51.7899,51.2701,51.38,1815,49.949918255807,50.4563336423456,49.949918255807,50.0569883808178,1862.97064638703,0.0,1.0
2023-02-17,51.1,51.1,50.828,50.941,4587,49.7841982534019,49.7841982534019,49.5192021296264,49.6292924310479,4708.23490632358,0.0,1.0
2023-02-21,50.0828,50.63,50.0828,50.6,4730,48.7931906905181,49.3263005395252,48.7931906905181,49.2970730258735,4855.0144117965,0.0,1.0
2023-02-22,49.851,50.0597,49.8101,50.0597,1469,48.567359435036,48.7706855050063,48.5275125914241,48.7706855050063,1507.82582894906,0.0,1.0
2023-02-23,50.27,50.3,49.8,50.3,3394,48.9755703757047,49.0047978893564,48.5176726618281,49.0047978893564,3483.70378723833,0.0,1.0
2023-02-24,49.7419,49.7419,49.42,49.65,4140,48.4610687103893,48.4610687103893,48.1474574889065,48.3715350935695,4249.42064795718,0.0,1.0
2023-02-27,49.9267,50.29,49.9103,50.13,2187,48.6411101944838,48.9950553848059,48.6251324870208,48.8391753119968,2244.80264663825,0.0,1.0
2023-02-28,49.8649,50.1,49.8649,49.95,3224,48.5809015163612,48.8099477983451,48.5809015163612,48.6638102300866,3309.21066884396,0.0,1.0
2023-03-01,49.5888,49.7,49.5888,49.65,2479,48.3119109657201,48.4202476163224,48.3119109657201,48.3715350935695,2544.5202382333,0.0,1.0
2023-03-02,50.0413,50.0413,49.44,49.44,1929,48.7527592966333,48.7527592966333,48.1669424980076,48.1669424980076,1979.98367872208,0.0,1.0
2023-03-03,50.7647,50.7647,50.34,50.4299,4488,49.4575320758213,49.4575320758213,49.0437679075587,49.1313530234683,4606.61832561156,0.0,1.0
2023-03-06,50.8263,51.15,50.8263,51.12,1023,49.5175459038528,49.8329107761547,49.5175459038528,49.803683262503,1050.03800069087,0.0,1.0
2023-03-07,50.1205,50.435,50.081,50.435,919,48.8299199326738,49.1363217007891,48.791437039699,49.1363217007891,943.289269437838,0.0,1.0
2023-03-08,50.1286,50.1286,49.92,50.069,2316,48.8378113613597,48.8378113613597,48.6345827164349,48.7797460342383,2377.21213059634,0.0,1.0
2023-03-09,49.2681,50.28,49.2681,50.2,4136,47.9994688447834,48.9853128802553,47.9994688447834,48.9073728438508,4245.31492752437,0.0,1.0
2023-03-10,48.5234,49.01,48.5234,48.98,7501,47.2739445309026,47.7480148023332,47.2739445309026,47.7187872886815,7699.25224162484,0.0,1.0
2023-03-13,48.4777,48.69,48.42,48.45,15073,47.2294212851065,47.436254656715,47.1732070338497,47.2024345475014,15471.381020932,0.0,1.0
2023-03-14,49.2604,49.32,48.9999,49.32,1129,47.9919671162794,48.0500324434008,47.7381748727371,48.0500324434008,1158.83959216031,0.0,1.0
2023-03-15,48.7893,48.7893,48.49,48.65,7269,47.5329977269022,47.5329977269022,47.2414045657037,47.3972846385128,7461.12045652192,0.0,1.0
2023-03-16,49.8148,49.8148,48.689,48.689,1413,48.5320915685629,48.5320915685629,47.43528040626,47.43528040626,1450.34574288973,0.0,1.0
2023-03-17,49.2661,49.39,49.16,49.22,3743,47.9975203438732,48.1182299752548,47.8941523705917,47.9526073978951,3841.92789500091,0.0,1.0
2023-03-20,49.6792,49.6792,49.37,49.37,3623,48.3999832068572,48.3999832068572,48.0987449661536,48.0987449661536,3718.75628201664,0.0,1.0
2023-03-21,50.3939,50.3939,50.08,50.08,5049,49.0962800070863,49.0962800070863,48.790462789244,48.790462789244,5182.445616313,0.0,1.0
2023-03-22,49.7837,50.56,49.78,50.55,4022,48.5017923794106,49.2581030076712,48.4981876527269,49.2483605031206,4128.30189518933,0.0,1.0
2023-03-23,49.6618,50.2992,49.6618,49.9,3264,48.5334555192,49.1563734268863,48.5334555192,48.7662434790539,3339.88407513811,0.1544,1.0
2023-03-24,49.78,49.78,49.11,49.11,3237,48.6489699476413,48.6489699476413,47.9941927305879,47.9941927305879,3312.25635760481,0.0,1.0
2023-03-27,49.8881,50.11,49.82,50.05,4811,48.7546138538555,48.9714721590259,48.6880611247789,48.9128353933196,4922.84996491711,0.0,1.0
2023-03-28,49.7249,49.79,49.52,49.79,3563,48.5951218511344,48.6587427419257,48.3948772962475,48.6587427419257,3645.8354655996,0.0,1.0
2023-03-29,50.3869,50.3869,50.14,50.25,5673,49.2420808327603,49.2420808327603,49.000790541879,49.1082912790072,5804.89042838803,0.0,1.0
2023-03-30,50.6765,50.71,50.4401,50.65,3578,49.525100955236,49.5578398160886,49.2940720983532,49.4992030503824,3661.18419756255,0.0,1.0
2023-03-31,51.43,51.43,50.89,50.9,2242,50.261481004564,50.261481004564,49.7337501132075,49.7435229074919,2294.12380406239,0.0,1.0
2023-04-03,51.6783,51.7,51.425,51.425,3857,50.5041394866451,50.5253464502422,50.2565946074218,50.2565946074218,3946.67061207344,0.0,1.0
2023-04-04,51.3107,51.68,51.3107,51.67,3677,50.1448915687513,50.5058008616735,50.1448915687513,50.4960280673891,3762.48582851803,0.0,1.0
2023-04-05,51.0878,51.14,50.92,51.14,6819,49.9270559841525,49.978069970317,49.7630684960606,49.978069970317,6977.53355035747,0.0,1.0
2023-04-06,51.2218,51.2218,50.93,50.93,3155,50.0580114275632,50.0580114275632,49.772841290345,49.772841290345,3228.34995620734,0.0,1.0
2023-04-10,51.2329,51.2329,50.82,50.82,1623,50.0688592292189,50.0688592292189,49.6653405532168,49.6653405532168,1660.73279839128,0.0,1.0
2023-04-11,51.2191,51.39,51.1905,51.27,10758,50.0553727731064,50.2223898274265,50.0274225814531,50.1051162960139,11008.1105638284,0.0,1.0
2023-04-12,51.0391,51.57,51.02,51.57,3020,49.8794624759876,50.3983001245453,49.8607964389044,50.3983001245453,3090.21136854078,0.0,1.0
2023-04-13,51.7118,51.7118,51.37,51.37,2488,50.5368783474978,50.5368783474978,50.2028442388577,50.2028442388577,2545.84300825479,0.0,1.0
2023-04-14,51.6197,51.6197,51.49,51.55,4024,50.4468709121387,50.4468709121387,50.3201177702703,50.3787545359765,4117.55316126095,0.0,1.0
2023-04-17,51.78,51.78,51.43,51.5401,6576,50.6035288045173,50.6035288045173,50.261481004564,50.369079469635,6728.88409255766,0.0,1.0
2023-04-18,51.821,51.821,51.6502,51.696,5420,50.6435972610832,50.6435972610832,50.476677934706,50.5214373325285,5546.00848261292,0.0,1.0
2023-04-19,51.6649,51.72,51.49,51.5599,3772,50.4910439423041,50.544892038811,50.3201177702703,50.3884296023181,3859.69446428338,0.0,1.0
2023-04-20,51.3853,51.65,51.3853,51.49,14102,50.2177966141128,50.4764824788203,50.2177966141128,50.3201177702703,14429.8545427689,0.0,1.0
2023-04-21,51.4209,51.4209,51.2301,51.39,2302,50.2525877617652,50.2525877617652,50.0661228468192,50.2223898274265,2355.5187319142,0.0,1.0
2023-04-24,51.3843,51.51,51.224,51.5,6859,50.2168193346844,50.339663358839,50.0601614423057,50.3298905645546,7018.46350225867,0.0,1.0
2023-04-25,50.5211,51.045,50.5211,51.045,4682,49.3732317320567,49.8852284246154,49.3732317320567,49.8852284246154,4790.85087003574,0.0,1.0
2023-04-26,50.4401,50.71,50.38,50.53,2851,49.2940720983532,49.5578398160886,49.2353376047041,49.3819295189698,2917.2823217582,0.0,1.0
2023-04-27,51.3765,51.3765,50.865,50.89,4668,50.2091965551425,50.2091965551425,49.7093181274965,49.7337501132075,4776.52538687032,0.0,1.0
2023-04-28,51.7968,51.7968,51.475,51.475,5304,50.619947098915,50.619947098915,50.3054585788437,50.3054585788437,5427.31162209944,0.0,1.0
2023-05-01,51.8883,52.13,51.8883,51.97,2665,50.7093681666171,50.9455766044705,50.7093681666171,50.7892118959205,2726.95804541761,0.0,1.0
2023-05-02,51.3841,51.74,51.11,51.74,3024,50.2166238787987,50.5644376273797,49.9487515874638,50.5644376273797,3094.3043637309,0.0,1.0
2023-05-03,51.0354,51.44,51.0354,51.4397,2433,49.8758465421024,50.2712537988483,49.8758465421024,50.2709606150198,2489.56432439063,0.0,1.0
2023-05-04,50.7229,50.8401,50.688,50.775,4459,49.5704467207155,49.6849838697284,49.536339668663,49.6213629789371,4562.66638818653,0.0,1.0
2023-05-05,51.68,51.77,51.32,51.32,9576,50.5058008616735,50.5937560102329,50.1539802674358,50.1539802674358,9798.63048514784,0.0,1.0
2023-05-08,51.7422,51.7422,51.61,51.64,5070,50.5665876421223,50.5665876421223,50.4373913016828,50.4667096845359,5187.8714034774,0.0,1.0
2023-05-09,51.5977,51.71,51.56,51.62,3299,50.425370764713,50.5351192445266,50.3885273302609,50.4471640959672,3375.69778305167,0.0,1.0
2023-05-10,51.73,51.79,51.32,51.69,5315,50.5546648330954,50.6133015988016,50.1539802674358,50.5155736559578,5438.56735887226,0.0,1.0
2023-05-11,51.63,51.63,51.42,51.42,1099,50.4569368902516,50.4569368902516,50.2517082102796,50.2517082102796,1124.55042848553,0.0,1.0
2023-05-12,51.5694,51.5694,51.3001,51.52,4312,50.3977137568882,50.3977137568882,50.1345324068099,50.3494361531234,4412.24881494962,0.0,1.0
2023-05-15,51.81,51.83,51.67,51.69,6765,50.6328471873704,50.6523927759392,50.4960280673891,50.5155736559578,6922.27811529085,0.0,1.0
2023-05-16,51.4625,51.65,51.4625,51.63,2019,50.2932425859882,50.4764824788203,50.2932425859882,50.4569368902516,2065.93932221319,0.0,1.0
2023-05-17,52.1256,52.1256,51.61,51.67,3916,50.9412765749854,50.9412765749854,50.4373913016828,50.4960280673891,4007.04229112771,0.0,1.0
2023-05-18,52.5951,52.5951,52.24,52.24,804,51.400109266637,51.400109266637,51.0530773415987,51.0530773415987,822.692033214168,0.0,1.0
2023-05-19,52.5023,52.74,52.3601,52.651,3160,51.309417735678,51.5417170558177,51.1704486009541,51.4547391866867,3233.46620019499,0.0,1.0
2023-05-22,52.5218,52.635,52.5218,52.5901,6396,51.3284746845325,51.4391027158317,51.3284746845325,51.3952228694948,6544.69930900226,0.0,1.0
2023-05-23,51.9545,52.41,51.9545,52.23,99091,50.7740640647797,51.2192148444332,50.7740640647797,51.0433045473143,101394.746596051,0.0,1.0
2023-05-24,51.4551,51.48,51.43,51.48,1126,50.2860107182178,50.3103449759859,50.261481004564,50.3103449759859,1152.17814601885,0.0,1.0
2023-05-25,52.06,52.11,51.98,52.015,5795,50.8771670444799,50.9260310159018,50.7989846902048,50.8331894702002,5929.72678168669,0.0,1.0
2023-05-26,52.8012,52.84,52.645,52.679,2972,51.6015265568381,51.6394449986615,51.4488755101161,51.482103010683,3041.09542625934,0.0,1.0
2023-05-30,52.6186,52.89,52.544,52.88,4336,51.4230753332053,51.6883089700834,51.3501702878439,51.678536175799,4436.80678609034,0.0,1.0
2023-05-31,52.258,52.4097,52.2,52.3,18336,51.0706683713106,51.2189216606046,51.0139861644612,51.111714107305,18762.2899515112,0.0,1.0
2023-06-01,52.7191,52.8,52.346,52.37,4654,51.5212919157633,51.600353821524,51.1566689610131,51.1801236672956,4762.1999037049,0.0,1.0
2023-06-02,53.5488,53.589,53.22,53.22,9320,52.3321406575383,52.3714272905615,52.0108111814679,52.0108111814679,9536.67879298015,0.0,1.0
2023-06-05,53.4485,53.68,53.4485,53.635,836,52.234119530866,52.4603597185494,52.234119530866,52.4163821442697,855.435994735129,0.0,1.0
2023-06-06,53.6139,53.6139,53.34,53.59,6805,52.3957615483296,52.3957615483296,52.1280847128805,52.37240456999,6963.20806719206,0.0,1.0
2023-06-07,53.2425,53.58,53.2425,53.58,787,52.0327999686078,52.3626317757056,52.0327999686078,52.3626317757056,805.296803656156,0.0,1.0
2023-06-08,53.542,53.63,53.38,53.38,3380,52.3254951574249,52.4114957471275,52.167175890018,52.167175890018,3458.5809356516,0.0,1.0
2023-06-09,53.5519,53.64,53.5519,53.64,573,52.3351702237665,52.4212685414118,52.3351702237665,52.4212685414118,586.321560984724,0.0,1.0
2023-06-12,53.9414,53.9414,53.6,53.66,5469,52.7158205611431,52.7158205611431,52.3821773642743,52.4408141299806,5596.14767369189,0.0,1.0
2023-06-13,54.3152,54.39,54.13,54.27,80122,53.0811276114932,53.1542281127403,52.9001354613465,53.0369545813278,81984.7401557033,0.0,1.0
2023-06-14,54.2867,54.46,54.22,54.28,4868,53.0532751477827,53.222637672731,52.9880906099059,53.0467273756121,4981.17514637633,0.0,1.0
2023-06-15,55.0053,55.0053,54.58,54.6199,5616,53.7555481450582,53.7555481450582,53.3399112041435,53.3789046533382,5746.56524692881,0.0,1.0
2023-06-16,54.8361,55.182,54.8361,55.13,10610,53.5901924657665,53.9282334200632,53.5901924657665,53.8774148897844,10856.6697417939,0.0,1.0
2023-06-20,54.4669,54.51,54.1301,54.1301,6564,53.3662977487113,53.4085268352386,53.0363034020207,53.0363034020207,6699.37295038672,0.1401,1.0
2023-06-21,54.1887,54.33,54.1887,54.2,6277,53.0937192830066,53.2321640608789,53.0937192830066,53.1047909460637,6406.4539929277,0.0,1.0
2023-06-22,54.3304,54.38,53.88,53.88,6722,53.2325559781553,53.2811537204233,52.7912571249799,52.7912571249799,6860.63147052094,0.0,1.0
2023-06-23,54.0,54.13,53.86,53.86,4546,52.9088323078863,53.0362054227016,52.7716612611622,52.7716612611622,4639.75463626721,0.0,1.0
2023-06-26,53.7185,53.93,53.7185,53.92,6505,52.6330205246517,52.8402467845242,52.6330205246517,52.8304488526154,6639.15616122266,0.0,1.0
2023-06-27,54.2976,54.3007,54.04,54.08,3174,53.2004187614942,53.203456120386,52.9480240355218,52.9872157631572,3239.45913231679,0.0,1.0
2023-06-28,54.1949,54.285,54.14,54.16,4060,53.0997940007901,53.188073367289,53.0460033546105,53.0655992184282,4143.73159332268,0.0,1.0
2023-06-29,54.5087,54.52,54.3,54.37,5683,53.4072531040904,53.4183247671474,53.2027702651523,53.2713557885144,5800.20360710659,0.0,1.0
2023-06-30,55.2213,55.23,55.0601,55.11,9808,54.1054537319163,54.113977932677,53.9475110695454,53.9964027497706,10010.2757308642,0.0,1.0
2023-07-03,55.6,55.6,55.175,55.175,6156,54.4765014133052,54.4765014133052,54.0600893071783,54.0600893071783,6282.95854396413,0.0,1.0
2023-07-05,55.1758,55.309,55.1,55.29,8239,54.060873141731,54.1913815947571,53.9866048178618,54.1727655241303,8408.9173885186,0.0,1.0
2023-07-06,54.7233,54.7233,54.482,54.482,3721,53.6175167228547,53.6175167228547,53.3810926258937,53.3810926258937,3797.74021151569,0.0,1.0
2023-07-07,54.6046,55.129,54.6046,54.74,7496,53.5012152710964,54.0150188203975,53.5012152710964,53.6338792691425,7650.59409446966,0.0,1.0
2023-07-10,54.6675,54.73,54.6,54.73,3590,53.5628442628032,53.6240813372337,53.4967082224184,53.6240813372337,3664.03852710059,0.0,1.0
2023-07-11,55.1006,55.1006,54.85,54.85,6939,53.9871926937763,53.9871926937763,53.7416565201401,53.7416565201401,7082.10677981922,0.0,1.0
2023-07-12,55.5038,55.71,55.5038,55.71,6893,54.3822453083419,54.5842786643027,54.3822453083419,54.5842786643027,7035.15809674216,0.0,1.0
2023-07-13,56.0759,56.0759,55.896,55.896,2061,54.9427849928482,54.9427849928482,54.7665201978076,54.7665201978076,2103.50512656109,0.0,1.0
2023-07-14,56.0745,56.26,56.0745,56.22,6082,54.9414132823809,55.1231649192904,54.9414132823809,55.083973191655,6207.43240162279,0.0,1.0
2023-07-17,56.2677,56.35,56.1899,56.19,26101,55.1307093268603,55.2113463064702,55.0544814166093,55.0545793959284,26639.2951520481,0.0,1.0
2023-07-18,56.7391,56.8499,56.48,56.48,2693,55.5925838370443,55.7011449225945,55.3387194212855,55.3387194212855,2748.53920709802,0.0,1.0
2023-07-19,56.9224,57.055,56.9224,57.05,3403,55.7721799289338,55.9021005060454,55.7721799289338,55.897201540091,3473.18192415692,0.0,1.0
2023-07-20,56.5185,56.8622,56.44,56.8622,5956,55.3764414591347,55.7131963788425,55.2995276936501,55.7131963788425,6078.83383493346,0.0,1.0
2023-07-21,56.5946,56.82,56.5897,56.675,6735,55.4510037209612,55.671849106187,55.4462027343258,55.5297790935084,6873.89957660793,0.0,1.0
2023-07-24,56.7853,56.909,56.77,56.77,4626,55.6378502824633,55.759050700176,55.6228594466427,55.6228594466427,4721.40451987948,0.0,1.0
2023-07-25,57.0532,57.18,56.9,56.98,4483,55.9003368783018,56.0245746549063,55.750232561458,55.8286160167289,4575.45535292255,0.0,1.0
2023-07-26,56.9182,56.97,56.82,56.91,11478,55.7680647975321,55.8188180848201,55.671849106187,55.7600304933668,11714.7170512704,0.0,1.0
2023-07-27,56.5737,57.31,56.5737,57.31,7220,55.4305260432716,56.1519477697216,55.4305260432716,56.1519477697216,7368.90199600732,0.0,1.0
2023-07-28,57.0742,57.22,56.99,56.99,2969,55.9209125353104,56.0637663825417,55.8384139486378,55.8384139486378,3030.23130556035,0.0,1.0
2023-07-31,57.0945,57.17,57.02,57.14,4543,55.9408023370855,56.0147767229974,55.8678077443644,55.9853829272708,4636.69276563175,0.0,1.0
2023-08-01,57.0575,57.09,56.96,57.013,1516,55.9045499890226,55.9363932677265,55.8090201529112,55.8609491920282,1547.26529445251,0.0,1.0
2023-08-02,56.3297,56.6,56.3297,56.6,2518,55.1914565046952,55.4562946041919,55.1914565046952,55.4562946041919,2569.93008669618,0.0,1.0
2023-08-03,56.1524,56.205,56.04,56.04,631,55.017739171951,55.0692762937917,54.9076104172953,54.9076104172953,644.013456991776,0.0,1.0
2023-08-04,55.857,56.59,55.857,56.57,1975,54.7283082633631,55.4464966722831,54.7283082633631,55.4269008084653,2015.7315016779,0.0,1.0
2023-08-07,56.3064,56.3064,56.1,56.1,9053,55.1686273233476,55.1686273233476,54.9663980087485,54.9663980087485,9239.70495427344,0.0,1.0
2023-08-08,56.0701,56.0701,55.6401,56.0,4755,54.937102192341,54.937102192341,54.5157911202597,54.8684186896599,4853.06495720427,0.0,1.0
2023-08-09,55.6602,55.965,55.6602,55.769,2704,54.5354849633965,54.8341259279788,54.5354849633965,54.642086462565,2759.76606609471,0.0,1.0
2023-08-10,55.6844,56.056,55.67,56.01,5990,54.559195958616,54.9232871083495,54.5450869366672,54.8782166215687,6113.53503546868,0.0,1.0
2023-08-11,55.5549,55.69,55.52,55.69,5914,54.4323127403962,54.564682800485,54.3981179580342,54.564682800485,6035.96764603702,0.0,1.0
2023-08-14,55.94,55.94,55.29,55.29,9184,54.8096310982067,54.8096310982067,54.1727655241303,54.1727655241303,9373.40663868853,0.0,1.0
2023-08-15,55.3327,55.49,55.3327,55.442,3959,54.2146026933811,54.3687241623076,54.2146026933811,54.321694089145,4040.64861526219,0.0,1.0
2023-08-16,54.9595,55.424,54.9595,55.14,11809,53.8489438745422,54.3040578117091,53.8489438745422,54.0257965454972,12052.5434447161,0.0,1.0
2023-08-17,54.56,55.13,54.46,55.13,7423,53.4575164947829,54.0159986135884,53.3595371756942,54.0159986135884,7576.08857567345,0.0,1.0
2023-08-18,54.4559,54.54,54.2,54.2,3800,53.3555200236116,53.4379206309652,53.1047909460637,53.1047909460637,3878.3694715828,0.0,1.0
2023-08-21,54.86,54.86,54.52,54.52,4549,53.7514544520489,53.7514544520489,53.4183247671474,53.4183247671474,4642.81650690268,0.0,1.0
2023-08-22,54.6303,54.93,54.54,54.93,5261,53.5263959561022,53.820039975411,53.4379206309652,53.820039975411,5369.50047105188,0.0,1.0
2023-08-23,55.2076,55.255,55.05,55.05,5563,54.0920305652012,54.1384727624492,53.9376151583174,53.9376151583174,5677.72878168819,0.0,1.0
2023-08-24,54.6037,55.38,54.6037,55.38,3872,53.5003334572247,54.2609469113101,53.5003334572247,54.2609469113101,3951.85436683384,0.0,1.0
2023-08-25,54.8892,54.8892,54.56,54.81,3923,53.7800644132228,53.7800644132228,53.4575164947829,53.7024647925046,4003.90616763667,0.0,1.0
2023-08-28,55.2417,55.2417,55.2,55.2101,1232,54.1254415130104,54.1254415130104,54.0845841369504,54.0944800481784,1257.40820762895,0.0,1.0
2023-08-29,55.9659,55.9659,55.495,55.495,2273,54.8350077418506,54.8350077418506,54.373623128262,54.373623128262,2319.87731813361,0.0,1.0
2023-08-30,56.1692,56.25,55.91,55.91,3835,55.0341996975579,55.1133669873816,54.7802373024801,54.7802373024801,3914.09129566317,0.0,1.0
2023-08-31,56.1721,56.49,56.1721,56.36,1312,55.0370410978115,55.3485173531944,55.0370410978115,55.2211442383791,1339.05809124122,0.0,1.0
2023-09-01,56.3228,56.3228,56.305,56.32,1696,55.1846959316781,55.1846959316781,55.1672556128803,55.1819525107436,1730.97753258011,0.0,1.0
2023-09-05,56.0734,56.16,56.06,56.11,5813,54.940335509871,55.0251856002018,54.9272062811131,54.9761959406574,5932.88466797653,0.0,1.0
2023-09-06,55.72,56.2,55.53,56.2,5034,54.5940765962116,55.0643773278372,54.4079158899431,55.0643773278372,5137.81892630205,0.0,1.0
2023-09-07,55.5608,55.62,55.5298,55.53,2031,54.4380935202224,54.4960972771229,54.4077199313049,54.4079158899431,2072.88642020649,0.0,1.0
2023-09-08,55.69,55.76,55.59,55.73,5668,54.564682800485,54.633268323847,54.4667034813963,54.6038745281204,5784.89425392929,0.0,1.0
2023-09-11,55.9109,55.97,55.7787,55.8,190772,54.7811191163519,54.8390248939333,54.6515904565166,54.6724600514825,194706.394955998,0.0,1.0
2023-09-12,55.6918,55.83,55.6899,55.8119,2442,54.5664464282286,54.7018538472091,54.5645848211659,54.6841195904541,2492.36269726452,0.0,1.0
2023-09-13,55.7877,56.22,55.7099,55.74,24662,54.6604085952346,55.083973191655,54.5841806849836,54.6136724600293,25170.6178705724,0.0,1.0
2023-09-14,56.2122,56.25,55.9303,55.979,2352,55.0763308047661,55.1133669873816,54.8001271042551,54.8478430326512,2400.50657820072,0.0,1.0
2023-09-15,55.5519,56.06,55.51,56.03,11097,54.4293733608235,54.9272062811131,54.3883200261253,54.8978124853865,11325.8594805669,0.0,1.0
2023-09-18,55.6261,55.63,55.551,55.58,4140,54.5020740155873,54.5058952090318,54.4284915469517,54.4569055494874,4225.38147693495,0.0,1.0
2023-09-19,55.4398,55.4398,55.255,55.28,4079,54.3195385441251,54.3195385441251,54.1384727624492,54.1629675922214,4163.12344068059,0.0,1.0
2023-09-20,54.9657,55.575,54.9657,55.53,5947,53.8550185923257,54.452006583533,53.8550185923257,54.4079158899431,6069.64822302708,0.0,1.0
2023-09-21,53.77,54.26,53.77,54.24,5997,52.8421083915869,53.3236526190721,52.8421083915869,53.3039977526441,6102.30552517733,0.1619,1.0
2023-09-22,53.7568,54.14,53.64,54.0588,19801,52.8291361797445,53.2057234205043,52.7143517598051,53.1259246628068,20148.6996338229,0.0,1.0
2023-09-25,53.9195,53.9195,53.67,53.67,6343,52.989028518136,52.989028518136,52.7438340594471,52.7438340594471,6454.3811816241,0.0,1.0
2023-09-26,53.1525,53.392,53.135,53.392,3422,52.2352643906235,52.4706314160984,52.218066382499,52.4706314160984,3482.08929584072,0.0,1.0
2023-09-27,53.19,53.302,53.02,53.29,9468,52.2721172651759,52.3821845171725,52.1050509005382,52.3703915973157,9634.255246353,0.0,1.0
2023-09-28,53.416,53.51,53.07,53.07,2038,52.4942172558119,52.5865951280234,52.1541880666081,52.1541880666081,2073.78667005359,0.0,1.0
2023-09-29,53.22,53.72,53.22,53.72,1103,52.3015995648179,52.792971225517,52.3015995648179,52.792971225517,1122.36834988671,0.0,1.0
2023-10-02,53.2519,53.26,52.99,53.12,4968,52.3329490767705,52.3409092976738,52.0755686008962,52.203325232678,5055.23659314339,0.0,1.0
2023-10-03,52.4847,52.71,52.39,52.71,14410,51.5789884005937,51.8004004709047,51.4859226080573,51.8004004709047,14663.0352872778,0.0,1.0
2023-10-04,52.9,52.92,52.6,52.62,6984,51.9871217019704,52.0067765683984,51.6922987055509,51.7119535719789,7106.6369497813,0.0,1.0
2023-10-05,52.7859,52.89,52.53,52.89,5946,51.8749906889988,51.9772942687564,51.623506673053,51.9772942687564,6050.40998044096,0.0,1.0
2023-10-06,53.4412,53.61,52.55,52.55,3141,52.5189823875112,52.6848694601632,51.643161539481,51.643161539481,3196.1550199403,0.0,1.0
2023-10-09,53.7353,53.7353,53.33,53.394,3208,52.8080071983344,52.8080071983344,52.4097013301717,52.4725969027412,3264.33151988809,0.0,1.0
2023-10-10,54.0457,54.13,53.84,53.84,1627,53.1130507252964,53.1958959872903,52.9109004240848,52.9109004240848,1655.56963306045,0.0,1.0
2023-10-11,54.3862,54.3862,54.05,54.2999,16349,53.4476748262326,53.4476748262326,53.1172765215784,53.3628640775959,16636.0835469608,0.0,1.0
2023-10-12,54.0367,54.48,54.0,54.35,4779,53.1042060354039,53.5398561497797,53.0681393555085,53.4120995179979,4862.91780970859,0.0,1.0
2023-10-13,53.7852,54.2599,53.75,54.23,2999,52.8570460900722,53.32355434474,52.822453525159,53.2941703194301,3051.66154243902,0.0,1.0
2023-10-16,54.4226,54.46,54.32,54.32,4711,53.4834466831315,53.5202012833518,53.382617218356,53.382617218356,4793.72375006009,0.0,1.0
2023-10-17,54.3418,54.625,54.185,54.21,3777,53.4040410227625,53.6823539313825,53.2499468699672,53.2745154530022,3843.32298959392,0.0,1.0
2023-10-18,53.572,54.02,53.572,54.02,3766,52.6475252139501,53.0877942219365,52.6475252139501,53.0877942219365,3832.12983288608,0.0,1.0
2023-10-19,53.18,53.5293,53.09,53.34,4814,52.2622898319619,52.6055620741264,52.1738429330361,52.4195287633857,4898.53239923356,0.0,1.0
2023-10-20,52.523,53.0001,52.523,53.0001,8923,51.6166274698032,52.0854943084424,51.6166274698032,52.0854943084424,9079.68520946429,0.0,1.0
2023-10-23,52.3334,52.65,52.3301,52.38,5114,51.4302993360661,51.7414358716208,51.4270562831055,51.4760951748433,5203.80030944753,0.0,1.0
2023-10-24,52.7357,52.81,52.4508,52.8,3588,51.8256569742647,51.8986748030445,51.5456734019983,51.8888473698306,3651.00420615912,0.0,1.0
2023-10-25,52.0247,52.31,52.019,52.2301,1859,51.1269264727505,51.4073031423454,51.1213248358185,51.3287819509657,1891.64348362592,0.0,1.0
2023-10-26,51.484,51.98,51.4201,51.945,5526,50.5955571588704,51.082997846284,50.532759860633,51.048601830035,5623.03490614139,0.0,1.0
2023-10-27,51.1912,51.57,51.0908,51.56,3902,50.307809914365,50.6800730845107,50.2091424848966,50.6702456512967,3970.51795218308,0.0,1.0
2023-10-30,51.8947,51.9,51.5,51.5,2598,50.9991698409687,51.0043783805721,50.6112810520128,50.6112810520128,2643.62010245301,0.0,1.0
2023-10-31,52.2866,52.2866,51.83,51.865,4755,51.3843069486247,51.3843069486247,50.9355863480742,50.9699823643232,4838.49637689147,0.0,1.0
2023-11-01,52.77,52.77,52.39,52.39,6238,51.8593650701886,51.8593650701886,51.4859226080573,51.4859226080573,6347.53741304922,0.0,1.0
2023-11-02,53.7262,53.7262,53.38,53.38,6979,52.7990642341097,52.7990642341097,52.4588384962416,52.4588384962416,7101.54915127773,0.0,1.0
2023-11-03,54.2258,54.45,53.96,53.96,4222,53.2900427974803,53.5103738501378,53.0288296226526,53.0288296226526,4296.13705641131,0.0,1.0
2023-11-06,54.35,54.35,54.13,54.35,5681,53.4120995179979,53.4120995179979,53.1958959872903,53.4120995179979,5780.75665975195,0.0,1.0
2023-11-07,54.3571,54.5194,54.24,54.24,6626,53.4190769955799,53.5785762366428,53.3039977526441,53.3039977526441,6742.35057692595,0.0,1.0
2023-11-08,54.4529,54.56,54.24,54.439,10295,53.5132238057698,53.6184756154916,53.3039977526441,53.4995636736024,10475.7771188429,0.0,1.0
2023-11-09,53.989,54.48,53.95,54.45,6923,53.0573291789731,53.5398561497797,53.0190021894386,53.5103738501378,7044.5658080378,0.0,1.0
2023-11-10,54.864,54.88,54.13,54.22,4328,53.9172295851967,53.932953478339,53.1958959872903,53.2843428862162,4403.99838468692,0.0,1.0
2023-11-13,54.729,54.81,54.54,54.54,8078,53.7845592368079,53.8641614458412,53.5988207490636,53.5988207490636,8219.84726236159,0.0,1.0
2023-11-14,55.8087,55.99,55.56,55.56,4672,54.8456272009217,55.0237985650912,54.6012189368899,54.6012189368899,4754.03892173227,0.0,1.0
2023-11-15,55.9345,56.21,55.83,56.21,5313,54.9692563107536,55.2400020957988,54.8665596336674,55.2400020957988,5406.29468988946,0.0,1.0
2023-11-16,55.9751,55.9751,55.81,55.91,6666,55.0091556896023,55.0091556896023,54.8469047672395,54.9451790993793,6783.05296495449,0.0,1.0
2023-11-17,56.0256,56.08,55.87,55.96,13182,55.0587842273329,55.112245464017,54.9058693665234,54.9943162654492,13413.471974802,0.0,1.0
2023-11-20,56.4152,56.546,56.07,56.07,11088,55.4416610253497,55.5702038517886,55.102418030803,55.102418030803,11282.7019615085,0.0,1.0
2023-11-21,56.3998,56.45,56.2615,56.39,4679,55.4265267782002,55.4758604929344,55.2906133768508,55.4168958936505,4761.16183963727,0.0,1.0
2023-11-22,56.6801,56.75,56.61,56.68,20414,55.7019897311881,55.7706834893539,55.6330994243581,55.701891456856,20772.4637303602,0.0,1.0
2023-11-24,56.7139,56.73,56.64,56.72,7899,55.7352064554514,55.7510286229259,55.6625817240001,55.7412011897119,8037.70407593392,0.0,1.0
2023-11-27,56.6119,56.729,56.59,56.68,7491,55.6349666366688,55.7500458796045,55.6134445579302,55.701891456856,7622.53971804291,0.0,1.0
2023-11-28,56.5944,56.5944,56.54,56.54,7446,55.6177686285443,55.6177686285443,55.5643073918602,55.5643073918602,7576.74953151082,0.0,1.0
2023-11-29,56.596,56.95,56.596,56.95,4878,55.6193410178585,55.9672321536335,55.6193410178585,55.9672321536335,4963.65622007921,0.0,1.0
2023-11-30,56.8117,56.83,56.5,56.83,4849,55.8313187522842,55.8493029550657,55.5249976590043,55.8493029550657,4934.14698875852,0.0,1.0
2023-12-01,57.134,57.134,56.7799,56.8475,3402,56.1480569247708,56.1480569247708,55.8000675146637,55.8665009631902,3461.73810182646,0.0,1.0
2023-12-04,56.818,56.818,56.54,56.55,2236,55.837510035209,55.837510035209,55.5643073918602,55.5741348250742,2275.26349079481,0.0,1.0
2023-12-05,56.7525,56.885,56.57,56.58,4425,55.7731403476574,55.9033538377426,55.5937896915022,55.6036171247162,4502.7016756561,0.0,1.0
2023-12-06,56.5786,57.08,56.5786,57.08,5788,55.6022412840662,56.0949887854153,55.6022412840662,56.0949887854153,5889.63554772826,0.0,1.0
2023-12-07,57.0826,57.0826,57.0,57.03,5089,56.097543918051,56.097543918051,56.0163693197035,56.0458516193454,5178.3613169297,0.0,1.0
2023-12-08,57.2843,57.3,57.1,57.1,3596,56.295763245977,56.3111923161229,56.1146436518433,56.1146436518433,3659.14468376483,0.0,1.0
2023-12-11,57.5576,57.56,57.37,57.44,6177,56.5643469957151,56.5667055796865,56.3799843486208,56.4487763811187,6285.46627130572,0.0,1.0
2023-12-12,57.8044,57.8044,57.39,57.39,2728,56.8068880474363,56.8068880474363,56.3996392150488,56.3996392150488,2775.90286354573,0.0,1.0
2023-12-13,58.5508,58.58,57.8301,57.915,1756,57.5404076625279,57.5691037675128,56.8321445507962,56.9155794587829,1786.83483445246,0.0,1.0
2023-12-14,58.8392,59.09,58.595,59.09,15821,57.8238308364192,58.0703028614259,57.5838449173337,58.0703028614259,16098.8120249842,0.0,1.0
2023-12-15,58.8877,58.9294,58.745,58.82,6622,57.871493887507,57.9124742840093,57.7312564155435,57.8049621646484,6738.28033812311,0.0,1.0
2023-12-18,58.9117,58.99,58.79,58.79,4760,58.0846509139183,58.1618516765268,57.9646594348705,57.9646594348705,4827.7761437455,0.1929,1.0
2023-12-19,59.1785,59.1785,59.0475,59.13,2468,58.3477053642878,58.3477053642878,58.218544446003,58.2998862456862,2503.1410762109,0.0,1.0
2023-12-20,58.4177,59.38,58.41,59.319,5300,57.5975860770273,58.5463765477566,57.5899941757235,58.4862329140514,5375.46503400234,0.0,1.0
2023-12-21,59.0134,59.0134,58.6,58.75,5921,58.1849231688006,58.1849231688006,57.777326805297,57.9252209865392,6005.3072577977,0.0,1.0
2023-12-22,59.1565,59.3399,59.1565,59.3399,6810,58.3260142177056,58.5068395033045,58.3260142177056,58.5068395033045,6906.96544935018,0.0,1.0
2023-12-26,59.3795,59.45,59.12,59.12,10619,58.5458835671524,58.6153938323363,58.2900266336034,58.2900266336034,10770.2006030322,0.0,1.0
2023-12-27,59.4478,59.55,59.37,59.37,17880,58.6132247176781,58.7139899531644,58.5365169356737,58.5365169356737,18134.5876996154,0.0,1.0
2023-12-28,59.5288,59.64,59.5288,59.54,3049,58.6930875755489,58.8027264619098,58.6930875755489,58.7041303410816,3092.41375257983,0.0,1.0
2023-12-29,59.3557,59.61,59.325,59.41,3689,58.5224176903953,58.7731476256613,58.4921486813011,58.575955384005,3741.52651140276,0.0,1.0
2024-01-02,59.0116,59.0799,58.81,58.95,4821,58.1831484386257,58.2504895891513,57.9843786590361,58.1224132281955,4889.6447035708,0.0,1.0
2024-01-03,58.5455,58.76,58.525,58.71,6798,57.7235919194456,57.935080598622,57.7033797146759,57.8857825382079,6894.79458512225,0.0,1.0
2024-01-04,58.3899,58.84,58.3899,58.71,4557,57.570176355437,58.0139574952845,57.570176355437,57.8857825382079,4621.88569055635,0.0,1.0
2024-01-05,58.482,58.71,58.34,58.675,2480,57.6609833827198,57.8857825382079,57.5209768911438,57.8512738959181,2515.31194043883,0.0,1.0
2024-01-08,59.3063,59.3063,58.81,58.81,7199,58.4737112067062,58.4737112067062,57.9843786590361,57.9843786590361,7301.50429807224,0.0,1.0
2024-01-09,59.2123,59.28,59.095,59.095,7172,58.3810308531278,58.4477804269284,58.2653776033963,58.2653776033963,7274.11985355939,0.0,1.0
2024-01-10,59.5618,59.69,59.2,59.2,6897,58.7256242954221,58.8520245223238,58.3689035302659,58.3689035302659,6995.20421500267,0.0,1.0
2024-01-11,59.52,59.57,59.16,59.28,4962,58.684411116916,58.73370917733,58.3294650819346,58.4477804269284,5032.65235824898,0.0,1.0
2024-01-12,59.6172,59.65,59.41,59.5201,7800,58.7802465463609,58.8125860739926,58.575955384005,58.6845097130368,7911.06174815439,0.0,1.0
2024-01-16,59.3521,59.54,59.24,59.52,4298,58.5188682300455,58.7041303410816,58.4083419785972,58.684411116916,4359.1978709702,0.0,1.0
2024-01-17,59.1687,59.1687,58.96,59.0,5710,58.3380429444467,58.3380429444467,58.1322728402783,58.1717112886096,5791.30289512327,0.0,1.0
2024-01-18,59.6694,59.6694,59.19,59.38,13686,58.8317137214332,58.8317137214332,58.3590439181831,58.5463765477566,13880.870651954,0.0,1.0
2024-01-19,60.3648,60.3648,59.71,59.71,7159,59.5173511456722,59.5173511456722,58.8717437464895,58.8717437464895,7260.9347506458,0.0,1.0
2024-01-22,60.6,60.66,60.54,60.62,5475,59.74924922186,59.8084068943569,59.6900915493631,59.7689684460256,5552.95680399298,0.0,1.0
2024-01-23,60.79,60.79,60.53,60.67,3806,59.9365818514335,59.9365818514335,59.6802319372803,59.8182665064397,3860.19243762508,0.0,1.0
2024-01-24,60.8073,61.11,60.8,61.03,7352,59.9536389803368,60.2520894380836,59.9464414635163,60.1732125414211,7456.68281697834,0.0,1.0
2024-01-25,61.1095,61.22,60.9138,61.21,5963,60.2515964574794,60.3605451709946,60.0586438490188,60.3506855589117,6047.90528259547,0.0,1.0
2024-01-26,61.2373,61.365,60.97,60.97,7524,60.3776022998978,60.5035095461954,60.1140548689242,60.1140548689242,7631.131870912,0.0,1.0
2024-01-29,61.6772,61.6772,61.226,61.226,3307,60.8113266354209,60.8113266354209,60.3664609382442,60.3664609382442,3354.08733348033,0.0,1.0
2024-01-30,61.6367,61.7,61.571,61.64,3776,60.7713952064855,60.8338065509697,60.7066175551014,60.7746488784728,3829.76527705525,0.0,1.0
2024-01-31,60.5942,61.07,60.56,61.02,3890,59.743530646852,60.2126509897523,59.7098107735288,60.1633529293383,3945.38848722058,0.0,1.0
2024-02-01,61.3261,61.41,60.68,60.95,9178,60.4651556551932,60.547877800568,59.8281261185225,60.0943356447586,9308.682656995,0.0,1.0
2024-02-02,62.155,62.23,61.614,61.65,3626,61.2824189007378,61.3563659913589,60.7490138870575,60.7845084905556,3677.62947420613,0.0,1.0
2024-02-05,61.8129,61.92,61.52,61.9,8389,60.9451215713847,61.0507180167916,60.656333533479,61.030998792626,8508.4483340086,0.0,1.0
2024-02-06,61.9123,61.9123,61.745,61.79,12321,61.0431261154879,61.0431261154879,60.8781748053424,60.922543059715,12496.4348460269,0.0,1.0
2024-02-07,62.4252,62.48,62.2,62.2,2423,61.5488256192154,61.6028562934293,61.3267871551104,61.3267871551104,2457.50033535617,0.0,1.0
2024-02-08,62.5625,62.57,62.465,62.496,3458,61.6841980931125,61.6915928021746,61.5880668753051,61.6186316727618,3507.23737501511,0.0,1.0
2024-02-09,62.9858,63.07,62.68,62.68,29855,62.1015554725781,62.1845734063154,61.8000485350856,61.8000485350856,30280.0959604037,0.0,1.0
2024-02-12,62.82,63.23,62.82,62.98,7107,61.938083104245,62.3423271996404,61.938083104245,62.09583689757,7208.19433899144,0.0,1.0
2024-02-13,61.963,62.29,61.6,62.05,10914,61.0931143487477,61.4155236638558,60.7352104301415,61.1788929738682,11069.4010153022,0.0,1.0
2024-02-14,62.5931,62.5931,62.3962,62.3962,1681,61.7143685060859,61.7143685060859,61.5202327441753,61.5202327441753,1704.93523059584,0.0,1.0
2024-02-15,62.88,62.93,62.54,62.54,9944,61.9972407767419,62.0465388371559,61.6620139659262,61.6620139659262,10085.5894902112,0.0,1.0
2024-02-16,62.6981,63.07,62.67,62.67,2636,61.8178944329555,62.1845734063154,61.7901889230028,61.7901889230028,2673.53317540192,0.0,1.0
2024-02-20,62.2164,62.4256,62.0,62.28,7538,61.3429569189263,61.5492200036988,61.1295949134541,61.405664051773,7645.33121251125,0.0,1.0
2024-02-21,62.3014,62.3014,61.9338,62.01,4563,61.4267636216302,61.4267636216302,61.0643242814659,61.139454525537,4627.97112267031,0.0,1.0
2024-02-22,63.729,63.73,63.18,63.18,20507,62.8343218425729,62.8353078037812,62.2930291392263,62.2930291392263,20798.9927268464,0.0,1.0
2024-02-23,63.7665,64.02,63.74,63.995,17515,62.8712953878834,63.1212365541828,62.845167415864,63.0965875239758,17764.3905793493,0.0,1.0
2024-02-26,63.5276,63.7293,63.52,63.63,11557,62.635749255225,62.8346176309354,62.6282559500421,62.736711682953,11721.5564901821,0.0,1.0
2024-02-27,63.6124,63.6124,63.42,63.5305,3053,62.7193587656873,62.7193587656873,62.5296598292139,62.638608542729,3096.47070732248,0.0,1.0
2024-02-28,63.56,63.61,63.42,63.58,13692,62.6676943983733,62.7169924587874,62.5296598292139,62.6874136225389,13886.9560840679,0.0,1.0
2024-02-29,63.9818,63.9818,63.65,63.65,14087,63.0835728360265,63.0835728360265,62.7564309071186,62.7564309071186,14287.5803649039,0.0,1.0
2024-03-01,64.418,64.43,64.02,64.02,2671,63.5136491150789,63.5254806495782,63.1212365541828,63.1212365541828,2709.03152940005,0.0,1.0
2024-03-04,64.4077,64.5838,64.4077,64.44,2804,63.5034937146336,63.6771214834119,63.5034937146336,63.535340261661,2843.92527459293,0.0,1.0
2024-03-05,63.81,64.25,63.61,64.25,7073,62.9141847004437,63.3480076320876,62.7169924587874,63.3480076320876,7173.71022367897,0.0,1.0
2024-03-06,64.1678,64.37,64.1241,64.23,3901,63.2669616207668,63.4663229770813,63.2238751159649,63.3282884079219,3956.54511276285,0.0,1.0
2024-03-07,64.8116,64.86,64.52,64.52,4369,63.9017234466585,63.9494439691393,63.6142171583236,63.6142171583236,4431.20881765211,0.0,1.0
2024-03-08,64.481,65.2976,64.395,64.96,5331,63.5757646712006,64.3809005938833,63.4909720072884,64.0480400899674,5406.90643325782,0.0,1.0
2024-03-11,64.19,64.31,63.975,64.24,6737,63.2888499595907,63.4071653045845,63.0768682998101,63.3381480200047,6832.92602529693,0.0,1.0
2024-03-12,65.0114,65.02,64.42,64.42,3123,64.0987184960731,64.1071977624643,63.5156210374954,63.5156210374954,3167.46741531874,0.0,1.0
2024-03-13,64.9391,65.05,64.9391,64.961,3277,64.0274335007144,64.1367765987128,64.0274335007144,64.0490260511757,3323.6601729105,0.0,1.0
2024-03-14,64.7525,64.91,64.61,64.869,3971,63.843453139249,63.9987420295534,63.7029536670689,63.9583176200138,4027.54182075911,0.0,1.0
2024-03-15,64.3632,64.51,64.3632,64.46,3618,63.459618440865,63.6043575462408,63.459618440865,63.5550594858267,3669.51556472084,0.0,1.0
2024-03-18,64.726,65.0118,64.726,65.0118,7787,63.8173251672296,64.0991128805564,63.8173251672296,64.0991128805564,7897.87664524079,0.0,1.0
2024-03-19,65.1237,65.1237,64.605,64.605,6187,64.2094419397631,64.2094419397631,63.6980238610275,63.6980238610275,6275.09474818349,0.0,1.0
2024-03-20,65.7,65.7,65.071,65.1,3483,64.7776513840958,64.7776513840958,64.1574817840867,64.1860746591268,3532.59334215663,0.0,1.0
2024-03-21,65.7644,65.9085,65.735,65.8805,2423,64.9926895236219,65.1350985862813,64.9636345170835,65.1074271514828,2451.77022782054,0.1537,1.0
2024-03-22,65.7641,65.79,65.695,65.74,4901,64.9923930439634,65.017989121152,64.9241038959428,64.9685758447261,4959.19351487761,0.0,1.0
2024-03-25,65.4601,65.63,65.4601,65.5371,8017,64.6919603232941,64.8598666365892,64.6919603232941,64.76805676899,8112.19228907852,0.0,1.0
2024-03-26,65.2831,65.659,65.2831,65.574,2955,64.5170373247466,64.8885263369162,64.5170373247466,64.8045237669923,2990.0870917085,0.0,1.0
2024-03-27,65.7522,65.7522,65.35,65.61,6643,64.980632684174,64.980632684174,64.5831522886044,64.8401013260189,6721.87768196939,0.0,1.0
2024-03-28,65.8581,65.8581,65.79,65.8,6816,65.085290003644,65.085290003644,65.017989121152,65.0278717764372,6896.9318501134,0.0,1.0
2024-04-01,65.72,65.76,65.57,65.7,6357,64.9488105341558,64.9883411552965,64.8005707048782,64.9290452235854,6432.48177393939,0.0,1.0
2024-04-02,65.2319,65.2319,64.98,64.98,204589,64.4664381296865,64.4664381296865,64.217494043053,64.217494043053,207018.249748071,0.0,1.0
2024-04-03,65.2625,65.44,65.2625,65.39,3816,64.4966790548591,64.6720961861709,64.4966790548591,64.6226829097451,3861.31043721138,0.0,1.0
2024-04-04,64.4624,65.78,64.4624,65.6419,1776,63.7059678054925,65.0081064658668,63.7059678054925,64.8716269963786,1797.087876438,0.0,1.0
2024-04-05,65.1807,65.355,64.79,64.79,6379,64.4158389346264,64.588093616247,64.0297235926347,64.0297235926347,6454.74299763401,0.0,1.0
2024-04-08,65.17,65.31,65.15,65.31,2845,64.4052644934713,64.5436216674637,64.3854991829009,64.5436216674637,2878.78097323542,0.0,1.0
2024-04-09,65.2053,65.2053,64.77,64.77,2608,64.4401502666279,64.4401502666279,64.0099582820644,64.0099582820644,2638.96688161616,0.0,1.0
2024-04-10,64.6642,64.6651,64.4,64.54,4709,63.9053997891472,63.9062892281229,63.644300036513,63.7826572105054,4764.91374445188,0.0,1.0
2024-04-11,65.0478,65.16,64.41,64.64,6125,64.2844984458865,64.3953818381861,63.6541826917981,63.8814837633571,6197.72705134163,0.0,1.0
2024-04-12,64.0078,64.4407,64.0078,64.4,3607,63.2567022962285,63.6845224435236,63.2567022962285,63.644300036513,3649.82881211254,0.0,1.0
2024-04-15,63.2295,64.46,63.2295,64.46,4847,62.4875352353835,63.703595968224,62.4875352353835,63.703595968224,4904.55232944537,0.0,1.0
2024-04-16,63.1907,63.36,63.02,63.281,6958,62.449190532877,62.616503886855,62.2804936071591,62.5384309101021,7040.6179303241,0.0,1.0
2024-04-17,62.7689,63.119,62.62,63.119,9204,62.0323401329484,62.3783318944823,61.8851873957522,62.3783318944823,9313.28649478342,0.0,1.0
2024-04-18,62.64,63.15,62.6098,62.79,9392,61.9049527063226,62.4089681258664,61.8751070873613,62.0531925356002,9503.51876999194,0.0,1.0
2024-04-19,62.0144,62.5601,61.9499,62.56,6037,61.2866937916821,61.825990290594,61.2229506650928,61.8258914640412,6108.68215656318,0.0,1.0
2024-04-22,62.4674,62.7698,62.115,62.14,2625,61.7343780761005,62.0332295719241,61.386113303851,61.4108199420639,2656.16873628927,0.0,1.0
2024-04-23,63.1759,63.265,63.16,63.21,6910,62.434564203055,62.5226186616459,62.4188507811515,62.4682640575774,6992.04798771766,0.0,1.0
2024-04-24,63.15,63.3059,62.89,63.3059,3081,62.4089681258664,62.5630387217622,62.1520190884519,62.5630387217622,3117.58319105038,0.0,1.0
2024-04-25,62.836,62.97,62.35,62.4,3141,62.0986527499119,62.2310803307333,61.6183557030526,61.6677689794784,3178.29561930842,0.0,1.0
2024-04-26,63.6149,63.8191,63.6149,63.681,3649,62.8684127700741,63.0702165909973,62.8684127700741,62.933737121509,3692.32751189316,0.0,1.0
2024-04-29,63.79,63.82,63.69,63.69,3919,63.0414580641174,63.071106029973,62.9426315112657,62.9426315112657,3965.53343905435,0.0,1.0
2024-04-30,62.7734,63.4827,62.7734,63.41,1965,62.0367873278268,62.7377640672041,62.0367873278268,62.6659171632809,1988.33202545083,0.0,1.0
2024-05-01,62.373,63.01,62.36,62.41,3323,61.6410858102084,62.2706109518739,61.6282383583377,61.6776516347636,3362.45665169115,0.0,1.0
2024-05-02,62.7603,62.7603,62.46,62.491,6826,62.0238410494032,62.0238410494032,61.7270649111895,61.7577011425735,6907.05058815641,0.0,1.0
2024-05-03,63.6698,63.74,63.44,63.44,7311,62.9226685475897,62.9920447876916,62.6955651291364,62.6955651291364,7397.80938324223,0.0,1.0
2024-05-06,64.2967,64.2967,64.0001,64.0001,4083,63.5422122074171,63.5422122074171,63.2490926516589,63.2490926516589,4131.48074295966,0.0,1.0
2024-05-07,64.5284,64.67,64.43,64.51,3448,63.7711933303746,63.9111317292126,63.6739480023685,63.7530092446499,3488.94087722873,0.0,1.0
2024-05-08,64.5035,64.5035,64.37,64.47,4965,63.7465855187145,63.7465855187145,63.6146520706575,63.7134786235092,5023.95343835285,0.0,1.0
2024-05-09,64.8633,64.8633,64.692,64.73,2088,64.102163455875,64.102163455875,63.93287357084,63.9704276609237,2112.79250337981,0.0,1.0
2024-05-10,65.0324,65.28,64.92,65.28,1186,64.2692791567473,64.5139737016082,64.158198111342,64.5139737016082,1200.0823319006,0.0,1.0
2024-05-13,64.9658,65.0715,64.92,65.0715,970,64.2034606725481,64.3079203389123,64.158198111342,64.3079203389123,981.517590171655,0.0,1.0
2024-05-14,65.3376,65.3393,65.046,65.0716,6774,64.5708977960508,64.5725778474493,64.2827195679351,64.3080191654652,6854.43315033277,0.0,1.0
2024-05-15,66.1242,66.1242,65.71,65.8,2980,65.3482674607825,65.3482674607825,64.9389278788706,65.0278717764372,3015.38393681601,0.0,1.0
2024-05-16,66.0113,66.2423,66.0113,66.14,3736,65.2366922826129,65.4649816197004,65.2366922826129,65.3638820561331,3780.36053286732,0.0,1.0
2024-05-17,66.04,66.04,65.935,65.935,3509,65.2650555032813,65.2650555032813,65.161287622787,65.161287622787,3550.66517929107,0.0,1.0
2024-05-20,66.05,66.32,66.05,66.255,4086,65.2749381585665,65.5417698512662,65.2749381585665,65.4775325919125,4134.51636437256,0.0,1.0
2024-05-21,66.1685,66.1685,66.015,66.03,3183,65.3920476236958,65.3920476236958,65.2403488650684,65.2551728479961,3220.79431908905,0.0,1.0
2024-05-22,65.861,66.16,65.7936,66.16,4301,65.0881559736767,65.3836473667034,65.0215468770547,65.3836473667034,4352.06923229721,0.0,1.0
2024-05-23,65.5488,66.19,65.5488,66.1,2999,64.7796194756736,65.4132953325589,64.7796194756736,65.3243514349924,3034.60953909773,0.0,1.0
2024-05-24,65.881,65.9616,65.71,65.71,3683,65.1079212842471,65.1875754858456,64.9389278788706,64.9389278788706,3726.73122123939,0.0,1.0
2024-05-28,65.9482,66.02,65.771,65.975,8563,65.1743327277634,65.245290192711,64.9992120761102,65.2008182439277,8664.67538622669,0.0,1.0
2024-05-29,65.411,65.63,65.411,65.593,14229,64.6434364858439,64.8598666365892,64.6434364858439,64.8233008120341,14397.9523613943,0.0,1.0
2024-05-30,64.9592,65.25,64.9592,65.12,4449,64.1969381200598,64.4843257357527,64.1969381200598,64.3558512170454,4501.82655533371,0.0,1.0
2024-05-31,65.4178,65.4178,64.76,65.15,5649,64.6501566914379,64.6501566914379,64.0000756267792,64.3854991829009,5716.07512049451,0.0,1.0
2024-06-03,65.4287,65.71,65.2117,65.56,2573,64.6609287856987,64.9389278788706,64.4464751660104,64.790688049593,2603.55129846564,0.0,1.0
2024-06-04,65.6111,65.6111,65.344,65.344,3096,64.8411884181002,64.8411884181002,64.5772226954333,64.5772226954333,3132.76129811489,0.0,1.0
2024-06-05,66.4084,66.4084,65.8801,65.91,4059,65.6291325239871,65.6291325239871,65.1070318452714,65.1365809845741,4107.19577165644,0.0,1.0
2024-06-06,66.4531,66.57,66.3801,66.57,4799,65.6733079931118,65.7888362333955,65.60116460953,65.7888362333955,4855.98238683894,0.0,1.0
2024-06-07,66.4065,66.51,66.4,66.455,6702,65.6272548194829,65.7295403016845,65.6208310935476,65.675185697616,6781.57823642313,0.0,1.0
2024-06-10,66.5373,66.59,66.245,66.245,7362,65.756519950613,65.8086015439658,65.4676499366274,65.4676499366274,7449.41494726157,0.0,1.0
2024-06-11,66.6745,66.6745,66.22,66.32,2650,65.8921099811255,65.8921099811255,65.4429432984144,65.5417698512662,2681.46558139679,0.0,1.0
2024-06-12,67.2476,67.54,67.08,67.54,4360,66.4584849555188,66.7474537960572,66.2928516529393,66.7474537960572,4411.76978675095,0.0,1.0
2024-06-13,67.1674,67.1674,66.86,66.95,3587,66.3792260601317,66.3792260601317,66.0754332366655,66.1643771342321,3629.59133602652,0.0,1.0
2024-06-14,67.0441,67.0441,66.8789,66.8789,870135,66.2573729204655,66.2573729204655,66.0941114551545,66.0941114551545,880466.812705169,0.0,1.0
2024-06-17,67.5684,67.75,67.01,67.045,7351,66.7755205370671,66.9549895570459,66.2236730659431,66.2582623594412,7438.28433541427,0.0,1.0
2024-06-18,67.6892,67.6892,67.48,67.48,3284,66.894903012912,66.894903012912,66.6881578643462,66.6881578643462,3322.99357332342,0.0,1.0
2024-06-20,67.6028,67.88,67.6028,67.88,1986,66.8095168712481,67.0834640757531,66.8095168712481,67.0834640757531,2009.58137534114,0.0,1.0
2024-06-21,67.5474,67.61,67.4739,67.53,9097,66.7547669609683,66.8166323830534,66.6821294446222,66.7375711407721,9205.01599772324,0.0,1.0
2024-06-24,67.34,67.6955,67.34,67.45,6980,66.6741244938413,67.0261092170008,66.6741244938413,66.7830367851142,7049.70936728861,0.1258,1.0
2024-06-25,67.61,67.61,67.43,67.43,7800,66.9414546633295,66.9414546633295,66.7632345503373,66.7632345503373,7877.89871989272,0.0,1.0
2024-06-26,67.6589,67.6589,67.35,67.35,2225,66.989871127359,66.989871127359,66.6840256112297,66.6840256112297,2247.22110920017,0.0,1.0
2024-06-27,67.6147,67.8,67.5437,67.65,2502,66.9461081885021,67.1295758937101,66.875810255044,66.9810591328833,2526.98751245789,0.0,1.0
2024-06-28,67.4197,68.091,67.4197,68.07,3681,66.7530363994272,67.4176984097141,66.7530363994272,67.3969060631983,3717.76220358014,0.0,1.0
2024-07-01,67.5444,67.5444,67.21,67.21,1340,66.8765033332612,66.8765033332612,66.5454099677914,66.5454099677914,1353.38260059696,0.0,1.0
2024-07-02,67.94,67.94,67.42,67.42,1221,67.2681915371484,67.2681915371484,66.7533334329489,66.7533334329489,1233.19414576782,0.0,1.0
2024-07-03,68.1711,68.209,67.99,67.99,3045,67.4970063599956,67.5345315948978,67.3176971240907,67.3176971240907,3075.41046180427,0.0,1.0
2024-07-05,68.6208,68.6208,68.3284,68.34,4564,67.9422596089543,67.9422596089543,67.6527509365159,67.6642362326865,4609.58073815261,0.0,1.0
2024-07-08,68.78,68.8,68.643,68.74,5919,68.0998853977785,68.1196876325554,67.9642400895567,68.0602809282247,5978.11314398013,0.0,1.0
2024-07-09,68.79,68.91,68.77,68.91,8794,68.1097865151669,68.2285999238284,68.08998428039,68.2285999238284,8881.82581317136,0.0,1.0
2024-07-10,69.4935,69.4935,68.93,68.97,6965,68.8063301234446,68.8063301234446,68.2484021586053,68.2880066281591,7034.55956205805,0.0,1.0
2024-07-11,69.14,69.6,68.9863,69.6,6032,68.4563256237628,68.9117770236316,68.3041454495022,68.9117770236316,6092.24167671704,0.0,1.0
2024-07-12,69.4395,69.7901,69.4395,69.44,14072,68.7528640895469,69.0999972651861,68.7528640895469,68.7533591454164,14212.5372802988,0.0,1.0
2024-07-15,69.53,69.95,69.52,69.895,6182,68.8424692019124,69.2583161322274,68.832568084524,69.203859986591,6243.73972902267,0.0,1.0
2024-07-16,70.0677,70.0677,69.867,69.93,4296,69.3748522838895,69.3748522838895,69.1761368579033,69.2385138974505,4338.90421803322,0.0,1.0
2024-07-17,69.0515,69.29,69.01,69.232,7280,68.368700734875,68.6048423845896,68.3276110977129,68.5474159037365,7352.70547189987,0.0,1.0
2024-07-18,68.3687,68.95,68.36,68.95,4749,67.6926524395914,68.2682043933822,67.6840384674635,68.2682043933822,4796.42833599622,0.0,1.0
2024-07-19,67.8594,68.33,67.8594,68.18,9652,67.1883885309975,67.6543351152981,67.1883885309975,67.5058183544713,9748.39467235956,0.0,1.0
2024-07-22,68.645,68.6673,68.274,68.49,3051,67.9662203130344,67.9882998048106,67.5988888579228,67.8127529935133,3081.4703838965,0.0,1.0
2024-07-23,68.4278,68.715,68.4278,68.6,3478,67.7511680433572,68.0355281347535,67.7511680433572,67.9216652847863,3512.73483945986,0.0,1.0
2024-07-24,66.8374,67.47,66.8374,67.47,3604,66.1764943338976,66.8028390198912,66.1764943338976,66.8028390198912,3639.99320339659,0.0,1.0
2024-07-25,66.4834,67.59,66.48,66.5104,11316,65.8259947783464,66.9216524285526,65.8226283984343,65.8527277952952,11429.0130659367,0.0,1.0
2024-07-26,66.9137,67.0895,66.76,66.7757,7539,66.2520398595715,66.4261015032605,66.099859685311,66.1154044396109,7614.29210888093,0.0,1.0
2024-07-29,67.0192,67.23,66.87,67.19,7380,66.3564966480197,66.5652122025683,66.208771976584,66.5256077330145,7453.70417343696,0.0,1.0
2024-07-30,66.6938,67.04,66.3986,67.01,6145,66.0343142881994,66.3770909721877,65.7420333028923,66.3473876200223,6206.37020945395,0.0,1.0
2024-07-31,67.7616,68.13,67.7343,67.75,6191,67.0915556029384,67.456312767529,67.064525552468,67.0800703067678,6252.82961216101,0.0,1.0
2024-08-01,66.804,67.51,66.6609,67.51,2213,66.1434246018202,66.842443489445,66.0017396119914,66.842443489445,2235.10126501572,0.0,1.0
2024-08-02,65.5837,65.5911,65.18,65.33,2674,64.9351912469073,64.9425180737747,64.5354831379355,64.6839998987623,2700.70527910168,0.0,1.0
2024-08-05,63.64,64.03,62.7,62.7,3294,63.0107110601137,63.3968546382634,62.0800060255992,62.0800060255992,3326.89722863162,0.0,1.0
2024-08-06,64.34,65.07,64.19,64.19,5280,63.7037892773054,64.4265708466625,63.5552725164786,63.5552725164786,5332.73144115815,0.0,1.0
2024-08-07,63.79,65.38,63.79,65.38,6341,63.1592278209405,64.7335054857045,63.1592278209405,64.7335054857045,6404.32766446663,0.0,1.0
2024-08-08,65.37,65.37,64.92,64.92,12014,64.7236043683161,64.7236043683161,64.2780540858357,64.2780540858357,12133.9840026655,0.0,1.0
2024-08-09,65.6,65.72,65.29,65.29,3758,64.9513300682505,65.0701434769119,64.6443954292084,64.6443954292084,3795.5312037637,0.0,1.0
2024-08-12,65.4935,65.91,65.43,65.64,6572,64.8458831680635,65.2582647072925,64.7830110726468,64.9909345378043,6637.6346650173,0.0,1.0
2024-08-13,66.68,66.68,66.03,66.15,3174,66.0206507462034,66.0206507462034,65.3770781159539,65.4958915246154,3205.69878678711,0.0,1.0
2024-08-14,66.9631,66.9631,66.5701,66.7,9729,66.3009513794705,66.3009513794705,65.9118374661043,66.0404529809803,9826.16367254311,0.0,1.0
2024-08-15,68.06,68.06,67.625,67.75,7292,67.3870049458099,67.3870049458099,66.9563063394122,67.0800703067678,7364.82531608432,0.0,1.0
2024-08-16,68.1616,68.22,67.78,67.78,2978,67.4876002984766,67.5454228240251,67.1097736589332,67.1097736589332,3007.74133177442,0.0,1.0
2024-08-19,68.7785,68.7785,68.37,68.39,8253,68.0984002301702,68.0984002301702,67.6939395848519,67.7137418196288,8335.42283785572,0.0,1.0
2024-08-20,68.7669,68.85,68.61,68.76,14861,68.0869149339996,68.1691932194976,67.9315664021748,68.0800831630016,15009.4170354264,0.0,1.0
2024-08-21,69.0519,69.07,68.89,69.07,3263,68.3690967795705,68.3870178020436,68.2087976890515,68.3870178020436,3295.58763115512,0.0,1.0
2024-08-22,68.3623,69.02,68.3623,69.02,2584,67.6863157244628,68.3375122151013,67.6863157244628,68.3375122151013,2609.80644771831,0.0,1.0
2024-08-23,69.231,69.29,68.74,69.08,12588,68.5464257919977,68.6048423845896,68.0602809282247,68.3969189194321,12713.7165494884,0.0,1.0
2024-08-26,68.9922,69.14,68.8701,69.13,7546,68.3099871087614,68.4563256237628,68.1890944654484,68.4464245063743,7621.36201798853,0.0,1.0
2024-08-27,69.032,69.145,69.02,69.145,1874,68.3493935559675,68.461276182457,68.3375122151013,68.461276182457,1892.71566680499,0.0,1.0
2024-08-28,68.701,68.9629,68.2776,68.9629,7069,68.0216665704097,68.2809768348133,67.6024532601826,68.2809768348133,7139.59821165662,0.0,1.0
2024-08-29,68.6194,69.23,68.6,69.02,3274,67.9408734525199,68.5454356802588,67.9216652847863,68.3375122151013,3306.6974883242,0.0,1.0
2024-08-30,69.2794,69.2794,68.5308,68.95,3906,68.5943472001578,68.5943472001578,67.8531495524582,68.2682043933822,3945.00928203859,0.0,1.0
2024-09-03,67.71,68.37,67.71,68.32,5177,67.040465837214,67.6939395848519,67.040465837214,67.6444339979096,5228.70277857495,0.0,1.0
2024-09-04,67.6466,67.89,67.43,67.535,7300,66.9776927529712,67.2186859502062,66.7632345503373,66.8671962829161,7372.9052122073,0.0,1.0
2024-09-05,67.37,67.44,67.21,67.2937,5369,66.7038278460066,66.7731356677258,66.5454099677914,66.6282823203327,5422.62028552616,0.0,1.0
2024-09-06,66.3,67.23,66.3,67.195,12105,65.6444082854422,66.5652122025683,65.6444082854422,66.5305582917087,12225.8928210643,0.0,1.0
2024-09-09,67.04,67.04,66.58,66.99,4087,66.3770909721877,66.3770909721877,65.9216395723189,66.3275853852454,4127.81693182071,0.0,1.0
2024-09-10,67.3879,67.3879,66.82,67.26,8117,66.7215508461319,66.7215508461319,66.1592663896417,66.5949155547336,8198.06460376529,0.0,1.0
2024-09-11,68.1755,68.1755,66.4342,66.87,13343,67.5013628516465,67.5013628516465,65.7772812807952,66.208771976584,13476.2567460934,0.0,1.0
2024-09-12,68.6039,68.6289,68.08,68.19,3695,67.9255267205678,67.950279514039,67.4068071805868,67.5157194718598,3731.90202179533,0.0,1.0
2024-09-13,69.0352,69.105,68.9,68.93,9264,68.3525619135318,68.4216717129032,68.2186988064399,68.2484021586053,9356.51971039566,0.0,1.0
2024-09-16,69.1755,69.18,68.87,68.87,10311,68.4914745904918,68.4959300933166,68.1889954542745,68.1889954542745,10413.9761154889,0.0,1.0
2024-09-17,69.1656,69.48,69.08,69.46,2159,68.4816724842772,68.7929636149702,68.3969189194321,68.7731613801933,2180.56196618569,0.0,1.0
2024-09-18,69.02,69.43,68.9512,69.17,6217,68.3375122151013,68.7434580280279,68.2693925274688,68.4860289759281,6279.08927456065,0.0,1.0
2024-09-19,70.1049,70.3286,70.0354,70.0354,3256,69.4116844405746,69.6331724365543,69.3428716747248,69.3428716747248,3288.51772204752,0.0,1.0
2024-09-20,69.8267,69.87,69.49,69.86,567923,69.1362353548278,69.1791071931198,68.8028647323586,69.1692060757314,573594.855730466,0.0,1.0
2024-09-23,69.84,69.85,69.7,69.7,14148,69.3342577025969,69.3441852881786,69.1952715044531,69.1952715044531,14251.1992302326,0.1867,1.0
2024-09-24,69.9253,69.99,69.52,69.58,15644,69.4189400076088,69.4831714863224,69.0165749639825,69.0761404774727,15758.111447396,0.0,1.0
2024-09-25,69.81,70.13,69.775,69.89,25106,69.3044749458518,69.6221576844662,69.2697283963158,69.3838956305054,25289.1297621021,0.0,1.0
2024-09-26,70.26,70.31,70.1,70.31,11806,69.7512162970283,69.8008542249368,69.5923749277211,69.8008542249368,11892.1160667322,0.0,1.0
2024-09-27,70.0717,70.41,70.06,70.31,4632,69.5642798605249,69.9001300807538,69.5526645853943,69.8008542249368,4665.78702533486,0.0,1.0
2024-09-30,70.3,70.3,69.84,69.84,1844,69.7909266393551,69.7909266393551,69.3342577025969,69.3342577025969,1857.45062062122,0.0,1.0
2024-10-01,69.6579,70.19,69.5707,70.19,3913,69.1534763691541,69.6817231979564,69.0669078228817,69.6817231979564,3941.54245037463,0.0,1.0
2024-10-02,69.6585,69.69,69.4903,69.5,5529,69.154072024289,69.1853439188714,68.9870900348048,68.9967197928191,5569.32997907523,0.0,1.0
2024-10-03,69.5229,69.55,69.33,69.33,1770,69.0194539638012,69.0463577207276,68.8279508379302,68.8279508379302,1782.91084517329,0.0,1.0
2024-10-04,70.1375,70.1375,69.705,70.03,6005,69.6296033736525,69.6296033736525,69.2002352972439,69.5228818286492,6048.80204817267,0.0,1.0
2024-10-07,69.457,69.91,69.391,69.82,4866,68.9540311748177,69.4037508016688,68.8885091099785,69.3144025314335,4901.49388283235,0.0,1.0
2024-10-08,70.1562,70.1562,69.8,69.8,5587,69.6481679586903,69.6481679586903,69.2945473602701,69.2945473602701,5627.75304631819,0.0,1.0
2024-10-09,70.7007,70.7007,70.5316,70.5316,3435,70.1887249936139,70.1887249936139,70.0208495214273,70.0208495214273,3460.05579275156,0.0,1.0
2024-10-10,70.5938,70.615,70.45,70.615,9883,70.0825991037455,70.1036455851787,69.9398404230806,70.1036455851787,9955.08919934896,0.0,1.0
2024-10-11,70.99,70.99,70.92,70.981,6999,70.4759300444924,70.4759300444924,70.4064369454206,70.4669952174689,7050.05254540559,0.0,1.0
2024-10-14,71.49,71.61,71.49,71.52,6388,70.9723093235775,71.0914403505579,70.9723093235775,71.0020920803226,6434.59575082881,0.0,1.0
2024-10-15,70.81,71.2674,70.74,71.2674,2218,70.2972335040218,70.7513212685288,70.2277404049499,70.7513212685288,2234.17867491207,0.0,1.0
2024-10-16,71.1123,71.15,70.8,70.83,8386,70.5973444161567,70.6347714137997,70.2873059184401,70.3170886751852,8447.16968792273,0.0,1.0
2024-10-17,71.067,71.5659,71.06,71.44,17504,70.5523724534715,71.0476596981426,70.5454231435644,70.922671395669,17631.6787762222,0.0,1.0
2024-10-18,71.314,71.3899,71.17,71.25,8568,70.7975838173395,70.8729341919047,70.6546265849631,70.7340472696167,8630.49724375412,0.0,1.0
2024-10-21,71.0556,71.26,71.0556,71.24,1692,70.5410550059084,70.7439748551984,70.5410550059084,70.724119684035,1704.34189267413,0.0,1.0
2024-10-22,71.0418,71.0418,70.8,70.8,2672,70.5273549378057,70.5273549378057,70.2873059184401,70.2873059184401,2691.49027022771,0.0,1.0
2024-10-23,70.3525,70.768,70.2304,70.68,4826,69.8430464636591,70.2555376445787,69.7218306437065,70.1681748914597,4861.20211231995,0.0,1.0
2024-10-24,70.23,70.34,69.96,70.34,3194,69.7214335402832,69.8306369816819,69.4533887295773,69.8306369816819,3217.29787541441,0.0,1.0
2024-10-25,70.236,70.9,70.236,70.39,3322,69.7273900916322,70.3865817742572,69.7273900916322,69.8802749095904,3346.23154105406,0.0,1.0
2024-10-28,70.4889,70.68,70.4889,70.62,6349,69.9784587309934,70.1681748914597,69.9784587309934,70.1086093779695,6395.31127457924,0.0,1.0
2024-10-29,70.6008,70.7521,70.44,70.44,5922,70.0895484136527,70.2397527835038,69.9299128374989,69.9299128374989,5965.19662435946,0.0,1.0
2024-10-30,70.3593,70.73,70.3593,70.4675,1465,69.8497972218546,70.2178128193682,69.8497972218546,69.9572136978486,1475.68609501631,0.0,1.0
2024-10-31,69.0374,69.74,69.0374,69.74,9263,68.5374696838096,69.2349818467799,68.5374696838096,69.2349818467799,9330.56675640691,0.0,1.0
2024-11-01,69.1607,69.4025,69.1607,69.22,3479,68.659876814032,68.8999258333975,68.659876814032,68.7187473965315,3504.37674031519,0.0,1.0
2024-11-04,68.91,69.31,68.83,68.96,11294,68.4109922434987,68.8080956667668,68.3315715588451,68.4606301714072,11376.3814041736,0.0,1.0
2024-11-05,69.6904,69.6999,69.21,69.21,4857,69.1857410222946,69.1951722285973,68.7088198109497,68.7088198109497,4892.42823446706,0.0,1.0
2024-11-06,71.4402,71.52,70.94,70.97,5108,70.9228699473806,71.0020920803226,70.426292116584,70.4560748733291,5145.25909443231,0.0,1.0
2024-11-07,72.0115,72.0281,71.6,71.68,12457,71.4900329116632,71.5065127037288,71.0815127649762,71.1609334496298,12547.8646318213,0.0,1.0
2024-11-08,72.2563,72.39,72.1939,72.1939,6149,71.7330602067032,71.8657920259305,71.6711120726734,71.6711120726734,6193.85242201728,0.0,1.0
2024-11-11,72.33,72.44,72.2372,72.41,3716,71.8062265124403,71.915429953839,71.7140985182422,71.8856471970939,3743.10548060111,0.0,1.0
2024-11-12,72.2485,72.44,72.2401,72.4275,2843,71.7253166899495,71.915429953839,71.7169775180608,71.9030204718619,2863.73758916818,0.0,1.0
2024-11-13,72.2323,72.47,72.17,72.24,11564,71.7092340013071,71.9452127105841,71.6473851431331,71.716878242205,11648.3508551322,0.0,1.0
2024-11-14,71.8457,72.3,71.8457,72.3,5658,71.3254335427186,71.7764437556952,71.3254335427186,71.7764437556952,5699.27093897768,0.0,1.0
2024-11-15,70.8438,71.3716,70.69,71.3,12408,70.330788743288,70.8547667102901,70.1781024770414,70.7836851975252,12498.5072129436,0.0,1.0
2024-11-18,71.02,71.0737,70.68,70.71,13107,70.5057128012376,70.5590239358113,70.1681748914597,70.1979576482048,13202.6059026477,0.0,1.0
2024-11-19,71.41,71.41,70.45,70.45,7577,70.8928886389239,70.8928886389239,69.9398404230806,69.9398404230806,7632.26862930963,0.0,1.0
2024-11-20,71.2069,71.2366,70.75,71.13,6108,70.6912593757595,70.7207443049372,70.2376679905316,70.6149162426363,6152.55335724208,0.0,1.0
2024-11-21,71.5884,71.6808,70.935,71.48,14091,71.0699967657014,71.1617276564763,70.4213283237931,70.9623817379958,14193.7834572525,0.0,1.0
2024-11-22,71.8654,71.92,71.4,71.4,40314,71.3449908863145,71.3991955035906,70.8829610533422,70.8829610533422,40608.0609109131,0.0,1.0
2024-11-25,72.1793,72.4,72.02,72.27,9939,71.6566177977241,71.8757196115122,71.4984713594076,71.7466609989501,10011.4976780663,0.0,1.0
2024-11-26,72.5151,72.5151,72.1506,72.42,57609,71.9899861215576,71.9899861215576,71.6281256271046,71.8955747826756,58029.2151862081,0.0,1.0
2024-11-27,72.23,72.33,72.12,72.33,12920,71.7069506566233,71.8062265124403,71.5977472152246,71.8062265124403,13014.2418755022,0.0,1.0
2024-11-29,72.641,72.641,72.31,72.31,7944,72.1149744240312,72.1149744240312,71.7863713412769,71.7863713412769,8001.94562376082,0.0,1.0
2024-12-02,72.901,72.96,72.6,72.6,6203,72.3730916491554,72.4316644040875,72.0742713231462,72.0742713231462,6248.24631220901,0.0,1.0
2024-12-03,72.99,73.0,72.78,72.78,3431,72.4614471608326,72.4713747464143,72.2529678636169,72.2529678636169,3456.02661570032,0.0,1.0
2024-12-04,73.5125,73.5125,73.19,73.19,3629,72.9801635074764,72.9801635074764,72.6599988724666,72.6599988724666,3655.47087973666,0.0,1.0
2024-12-05,73.26,73.5399,73.21,73.3938,8871,72.7294919715385,73.0073650919703,72.67985404363,72.8623230666216,8935.70740538548,0.0,1.0
2024-12-06,73.4086,73.535,73.28,73.5123,12768,72.8770158932826,73.0025005750353,72.7493471427019,72.9799649557648,12861.1331475551,0.0,1.0
2024-12-09,73.15,73.37,73.12,73.23,6019,72.6202885301398,72.8386954129372,72.5905057733947,72.6997092147934,6062.90416785201,0.0,1.0
2024-12-10,72.86,73.165,72.86,73.165,488,72.3323885482705,72.6351799085123,72.3323885482705,72.6351799085123,491.559600251168,0.0,1.0
2024-12-11,73.46,73.62,73.4282,73.4282,3762,72.9280436831725,73.0868850524797,72.8964739610227,72.8964739610227,3789.44101669036,0.0,1.0
2024-12-12,73.09,73.51,73.09,73.21,57467,72.5607230166496,72.977681611081,72.5607230166496,72.67985404363,57886.1794008891,0.0,1.0
2024-12-13,72.94,73.2001,72.79,73.2,5309,72.4118092329241,72.6700257339041,72.2628954491986,72.6699264580483,5347.72524125707,0.0,1.0
2024-12-16,73.13,73.32,73.02,73.02,55642,72.6004333589764,72.7890574850287,72.4912299175777,72.4912299175777,56047.8673712612,0.0,1.0
2024-12-17,72.8029,72.8696,72.59,72.65,82870,72.4347419556178,72.5011046594173,72.2229185727258,72.2826151578527,83291.1964633856,0.1602,1.0
2024-12-18,70.8567,73.0599,70.755,72.65,7023,70.4983837227174,72.6904423285781,70.3971980109273,72.2826151578527,7058.6952185635,0.0,1.0
2024-12-19,70.5974,71.12,70.5974,71.12,11106,70.2403949806606,70.7603522371161,70.2403949806606,70.7603522371161,11162.4475434097,0.0,1.0
2024-12-20,71.1306,71.7178,70.01,70.1,10352,70.7708986338218,71.3551292135974,69.655965412268,69.7455102899583,10404.6152502591,0.0,1.0
2024-12-23,71.6978,71.7,70.97,70.97,6685,71.3352303518884,71.3374192266764,70.6111107742988,70.6111107742988,6718.97729404769,0.0,1.0
2024-12-24,72.4267,72.4267,71.68,71.68,3909,72.060444366872,72.060444366872,71.3175203649674,71.3175203649674,3928.86794950373,0.0,1.0
2024-12-26,72.5776,72.6371,72.3,72.36,7686,72.2105812784662,72.2697803920504,71.9343850779456,71.9940816630725,7725.06499357526,0.0,1.0
2024-12-27,71.6869,71.73,71.55,71.55,3364,71.324385472257,71.3672675192398,71.1881777638591,71.1881777638591,3381.09792328743,0.0,1.0
2024-12-30,71.0712,71.25,70.6,70.6,4311,70.7117990145462,70.8896948382244,70.2429818326827,70.2429818326827,4332.91116150181,0.0,1.0
2024-12-31,70.5621,71.17,70.48,71.17,11105,70.2052734897442,70.8100993913885,70.1235886624289,70.8100993913885,11161.4424607928,0.0,1.0
2025-01-02,70.431,70.97,70.0,70.8,3778,70.0748364512419,70.6111107742988,69.6460159814135,70.4419704497725,3797.20212668844,0.0,1.0
2025-01-03,71.36,71.4298,70.63,70.63,7907,70.9991385776238,71.0685856049881,70.2728301252462,70.2728301252462,7947.18825191251,0.0,1.0
2025-01-06,71.8139,72.3593,71.631,72.29,6202,71.450743244109,71.9933852029127,71.2687681537804,71.9244356470911,6233.52239007985,0.0,1.0
2025-01-07,70.9708,71.84,70.87,71.84,4473,70.6119067287671,71.4767112586392,70.5116164657539,71.4767112586392,4495.73454544134,0.0,1.0
2025-01-08,71.1371,71.2,70.775,70.82,2267,70.7773657638773,70.839947683952,70.4170968726363,70.4618693114815,2278.52229253644,0.0,1.0
2025-01-10,70.01,70.49,69.93,70.49,12892,69.655965412268,70.1335380932834,69.5763699654321,70.1335380932834,12957.5250972121,0.0,1.0
2025-01-13,70.1031,70.1031,69.37,69.37,6876,69.7485946135232,69.7485946135232,69.0192018375808,69.0192018375808,6910.94807387763,0.0,1.0
2025-01-14,70.0521,70.41,69.71,70.21,9690,69.6978525161654,70.0539426464475,69.3574824866333,69.8549540293577,9739.25055786419,0.0,1.0
2025-01-15,71.4336,71.47,71.08,71.12,4498,71.0723663887128,71.1085823170231,70.7205545136981,70.7603522371161,4520.86161086411,0.0,1.0
2025-01-16,71.3668,71.53,71.28,71.4,2140,71.0059041906048,71.1682789021501,70.9195431307879,71.0389363010417,2150.87680018879,0.0,1.0
2025-01-17,71.9236,72.1501,71.85,71.9,4973,71.5598885005827,71.7852431094368,71.4866606894937,71.5364078437661,4998.27585389666,0.0,1.0
2025-01-21,72.5714,72.5714,72.17,72.17,5245,72.2044126313364,72.2044126313364,71.8050424768373,71.8050424768373,5271.65832569636,0.0,1.0
2025-01-22,73.0234,73.195,73.0234,73.08,1133,72.6541269059593,72.8248591394223,72.6541269059593,72.7104406845957,1138.75860495977,0.0,1.0
2025-01-23,73.3712,73.3712,72.91,72.91,9060,73.0001681110784,73.0001681110784,72.5413003600694,72.5413003600694,9106.04850921048,0.0,1.0
2025-01-24,73.2249,73.49,73.1677,73.45,1946,72.8546079376772,73.1183673496297,72.7976971931895,73.0785696262117,1955.89077250812,0.0,1.0
2025-01-27,71.9723,71.9723,71.63,71.7901,5510,71.6083422288441,71.6083422288441,71.267773210695,71.4270635986753,5538.00521917768,0.0,1.0
2025-01-28,72.6416,72.6516,71.7401,71.85,8753,72.2742576359349,72.2842070667894,71.3773164444029,71.4866606894937,8797.48814581892,0.0,1.0
2025-01-29,72.1753,72.36,71.92,72.31,5517,71.8103156751902,71.9940816630725,71.5563067054751,71.9443345088001,5545.04079749605,0.0,1.0
2025-01-30,72.5293,72.6785,72.12,72.12,3935,72.162525527439,72.310971035788,71.7552953225649,71.7552953225649,3955.00009754341,0.0,1.0
2025-01-31,72.2227,73.15,72.2227,72.6,5257,71.8574759774404,72.7800867005771,71.8574759774404,72.2328680035803,5283.71931709929,0.0,1.0
2025-02-03,71.61,71.9289,70.78,70.79,9388,71.247874348986,71.5651616989356,70.4220715880635,70.432021018918,9435.71560755718,0.0,1.0
2025-02-04,72.0389,72.0389,71.42,71.42,5294,71.674605438335,71.674605438335,71.0588351627507,71.0588351627507,5320.90737392498,0.0,1.0
2025-02-05,72.3163,72.3163,71.73,72.04,4114,71.9506026502384,71.9506026502384,71.3672675192398,71.675699875729,4134.90988597042,0.0,1.0
2025-02-06,72.5544,72.5544,72.22,72.48,1997,72.1874985988838,72.1874985988838,71.8547896311097,72.1134748333264,2007.14998597057,0.0,1.0
2025-02-07,71.8135,72.65,71.8135,72.4,4220,71.4503452668748,72.2826151578527,71.4503452668748,72.0338793864905,4241.44864336294,0.0,1.0
2025-02-10,72.213,72.29,71.992,72.15,7214,71.8478250295116,71.9244356470911,71.6279426076274,71.7851436151283,7250.66599839343,0.0,1.0
2025-02-11,72.3216,72.43,71.9,71.9,5099,71.9558758485913,72.063727679054,71.5364078437661,71.5364078437661,5124.9162636274,0.0,1.0
2025-02-12,72.0102,72.1011,71.56,71.56,4205,71.6460505717826,71.7364908982499,71.1981271947135,71.1981271947135,4226.37240410928,0.0,1.0
2025-02-13,72.64,72.64,72.05,72.05,1686,72.2726657269982,72.2726657269982,71.6856493065834,71.6856493065834,1694.56929211136,0.0,1.0
2025-02-14,72.5561,72.71,72.53,72.56,4142,72.1891900021291,72.3423117429796,72.1632219875988,72.1930702801623,4163.05219924391,0.0,1.0
2025-02-18,72.59,72.59,72.27,72.4839,4336,72.2229185727258,72.2229185727258,71.9045367853822,72.1173551113597,4358.03822692458,0.0,1.0
2025-02-19,72.7809,72.7809,72.26,72.26,2843,72.4128532077379,72.4128532077379,71.8945873545277,71.8945873545277,2857.44987987698,0.0,1.0
2025-02-20,72.5627,72.64,72.295,72.64,2169,72.195756626493,72.2726657269982,71.9294103625184,72.2726657269982,2180.0241960792,0.0,1.0
2025-02-21,71.1936,72.33,71.15,72.33,5322,70.8335800482051,71.9642333705091,70.7902005296796,71.9642333705091,5349.04968719848,0.0,1.0
2025-02-24,70.61,71.33,70.61,71.33,4691,70.2529312635372,70.9692902850603,70.2529312635372,70.9692902850603,4714.84255592786,0.0,1.0
2025-02-25,70.2776,70.45,70.14,70.14,4194,69.9222121819341,70.0937403698654,69.7853080133763,69.7853080133763,4215.31649532326,0.0,1.0
2025-02-26,70.35,70.95,70.33,70.95,3051,69.9942460613205,70.5912119125898,69.9743471996116,70.5912119125898,3066.50706419439,0.0,1.0
2025-02-27,69.2639,70.53,69.2639,70.53,3706,68.9136383762146,70.1733358167013,68.9136383762146,70.1733358167013,3724.83617827087,0.0,1.0
2025-02-28,70.2865,70.2865,69.49,69.67,2879,69.9310671753945,69.9310671753945,69.1385950078346,69.3176847632154,2893.63285408576,0.0,1.0
2025-03-03,68.8784,70.16,68.54,70.0488,2148,68.5300878167741,69.8052068750853,68.1933990766583,69.6945692039834,2158.91746112408,0.0,1.0
2025-03-04,68.2323,68.96,61.49,68.32,6838,67.8872550892657,68.6112751725468,61.1790503242445,67.9745115978595,6872.75493443502,0.0,1.0
2025-03-05,69.045,69.045,67.9355,68.39,8737,68.6958453348099,68.6958453348099,67.5919559815045,68.044157613841,8781.40682394835,0.0,1.0
2025-03-06,67.72,68.5898,67.72,67.97,5219,67.3775457465903,68.2429472423136,67.3775457465903,67.6262815179525,5245.52617765668,0.0,1.0
2025-03-07,67.95,68.08,66.97,67.31,9839,67.6063826562435,67.7357252573518,66.6313384325037,66.9696190815563,9889.00786778389,0.0,1.0
2025-03-10,66.12,67.01,65.95,67.01,9387,65.7856368098723,66.6711361559217,65.616496485346,66.6711361559217,9434.71052494027,0.0,1.0
2025-03-11,65.6,66.1036,65.39,65.86,6078,65.2682664054389,65.7693197432709,65.0593283574947,65.5269516076556,6108.89214558293,0.0,1.0
2025-03-12,65.89,66.25,65.38,66.25,7212,65.556799900219,65.9149794109806,65.0493789266402,65.9149794109806,7248.65583315961,0.0,1.0
2025-03-13,64.87,65.77,64.82,65.77,8119,64.5419579530613,65.4374067299652,64.4922107987889,65.4374067299652,8160.26576669757,0.0,1.0
2025-03-14,66.27,66.27,65.6,65.6,5107,65.9348782726896,65.9348782726896,65.2682664054389,65.2682664054389,5132.95692456269,0.0,1.0
2025-03-17,66.7187,66.99,66.08,66.08,2932,66.3813092351304,66.6512372942127,65.7458390864543,65.7458390864543,2946.90223278203,0.0,1.0
2025-03-18,65.88,66.41,65.85,66.41,710189,65.5468504693646,66.0741703046524,65.5170021768011,66.0741703046524,713798.618621157,0.0,1.0
2025-03-19,66.54,66.54,66.1,66.19,7392,66.2035129057608,66.2035129057608,65.7657379481633,65.8552828258537,7429.57070420352,0.0,1.0
2025-03-20,66.46,66.95,66.07,66.07,7417,66.1239174589248,66.6114395707947,65.7358896555998,65.7358896555998,7454.6977696263,0.0,1.0
2025-03-21,66.55,66.55,65.81,65.84,7698,66.2134623366152,66.2134623366152,65.4772044533832,65.5070527459466,7737.12598497819,0.0,1.0
2025-03-24,67.58,67.5899,67.36,67.4484,3208,67.2382537146275,67.2481036511734,67.0193662358287,67.1073192045824,3224.30503504936,0.0,1.0
2025-03-25,67.6,67.74,67.45,67.65,22353,67.3799336099954,67.5194778511995,67.2304219229909,67.4297708389968,22426.006068012,0.1224,1.0
2025-03-26,66.8,67.6228,66.7,67.6228,13039,66.5825379459718,67.40265938642,66.4828634879688,67.40265938642,13081.5860564939,0.0,1.0
2025-03-27,66.61,66.79,66.3715,66.3715,5491,66.3931564757661,66.5725705001715,66.1554328934291,66.1554328934291,5508.93389341269,0.0,1.0
2025-03-28,65.2124,66.28,65.2124,66.28,1672,65.0001062507169,66.0642307643564,65.0001062507169,66.0642307643564,1677.46083951667,0.0,1.0
2025-03-31,65.47,65.51,64.27,64.52,7465,65.2568676545325,65.2967374377337,64.0607741584971,64.3099603035045,7489.38108073678,0.0,1.0
2025-04-01,65.82,65.941,64.93,65.12,8080,65.6057282575428,65.7263343517264,64.7186255813166,64.9080070515222,8106.38970292743,0.0,1.0
2025-04-02,66.3736,66.3736,65.54,65.54,4312,66.1575260570472,66.1575260570472,65.3266397751346,65.3266397751346,4326.08321770087,0.0,1.0
2025-04-03,63.02,64.0254,63.02,63.56,4214,62.8148434334602,63.8169704342219,62.8148434334602,63.3530855066761,4227.76314457131,0.0,1.0
2025-04-04,59.54,61.187,59.53,61.187,20148,59.3461722949575,60.9878106182661,59.3362048491572,60.9878106182661,20213.8044225967,0.0,1.0
2025-04-07,59.2042,61.235,58.01,60.05,15527,59.0114654649835,61.0356543581075,57.8211530875123,59.8545120307725,15577.7119947221,0.0,1.0
2025-04-08,58.2325,61.4255,58.2325,61.39,8551,58.0429287565689,61.2255342006031,58.0429287565689,61.1901497680121,8578.92801358074,0.0,1.0
2025-04-09,63.87,63.88,58.0608,58.3,9935,63.6620763264853,63.6720437722856,57.8717877121778,58.1102090157208,9967.44823002276,0.0,1.0
2025-04-10,61.74,62.34,60.22,62.12,8232,61.5390103710224,62.1370571190401,60.0239586093775,61.9177733114336,8258.88614288349,0.0,1.0
2025-04-11,62.56,62.9777,61.365,61.412,16182,62.3563409266466,62.7726811377249,61.1652311535113,61.2120781487727,16234.8512590064,0.0,1.0
2025-04-14,63.2975,64.19,63.0664,64.19,7184,63.0914400544184,63.9810345920947,62.8610923819735,63.9810345920947,7207.46332002854,0.0,1.0
2025-04-15,63.1,63.83,63.0,63.83,10732,62.8945829998625,63.6222065432841,62.7949085418596,63.6222065432841,10767.0512737398,0.0,1.0
2025-04-16,61.73,62.573,61.2221,62.515,509817,61.5290429252221,62.369298606187,61.0227963530251,62.3114874205453,511482.089007098,0.0,1.0
2025-04-17,61.67,61.995,61.43,61.76,6480,61.4692382504203,61.7931802389299,61.2300195512132,61.558945262623,6501.16401917942,0.0,1.0
2025-04-21,60.07,60.89,59.57,60.89,6095,59.8744469223731,60.6917774779973,59.3760746323583,60.6917774779973,6114.90658902756,0.0,1.0
2025-04-22,61.52,61.82,60.69,60.69,47261,61.3197265634159,61.6187499374248,60.4924285619914,60.4924285619914,47415.356899759,0.0,1.0
2025-04-23,62.56,63.68,62.43,63.67,14933,62.3563409266466,63.4726948562797,62.2267641312428,63.4627274104794,14981.7719596306,0.0,1.0
2025-04-24,64.2,64.27,62.59,62.59,17960,63.991002037895,64.0607741584971,62.3862432640475,62.3862432640475,18018.6583000714,0.0,1.0
2025-04-25,64.3107,64.3107,63.52,63.77,8591,64.1013416629043,64.1013416629043,63.3132157234749,63.5624018684823,8619.05865567444,0.0,1.0
2025-04-28,64.24,64.365,63.61,64.32,7301,64.0308718210962,64.1554648935999,63.4029227356776,64.1106113874985,7324.84544815261,0.0,1.0
2025-04-29,64.73,64.8,64.26,64.47,4657,64.5192766653107,64.5890487859127,64.0508067126968,64.260123074503,4672.21000575903,0.0,1.0
2025-04-30,64.74,64.89,63.44,63.61,8816,64.5292441111109,64.6787557981154,63.2334761570726,63.4029227356776,8844.79351745152,0.0,1.0
2025-05-01,65.33,66.1,65.32,66.1,5035,65.1173234133284,65.8848167399511,65.1073559675281,65.8848167399511,5051.4445735445,0.0,1.0
2025-05-02,66.3836,66.497,66.12,66.12,2919,66.1674935028475,66.2805243382228,65.9047516315517,65.9047516315517,2928.53360678776,0.0,1.0
2025-05-05,66.1724,66.43,66.1724,66.29,3333,65.9569810475452,66.2137424513608,65.9569810475452,66.0741982101567,3343.88575245756,0.0,1.0
2025-05-06,65.6875,65.8944,65.64,65.64,6989,65.4736596006889,65.679886054297,65.4263142331375,65.4263142331375,7011.82643982176,0.0,1.0
2025-05-07,65.82,65.89,65.54,65.89,2983,65.6057282575428,65.6755003781449,65.3266397751346,65.6755003781449,2992.74263413769,0.0,1.0
2025-05-08,66.29,66.7921,66.29,66.33,5847,66.0741982101567,66.5746636637895,66.0741982101567,66.1140679933579,5866.09660804662,0.0,1.0
2025-05-09,66.273,66.3926,66.21,66.255,4816,66.0572535522962,66.1764642040677,65.9944586437543,66.0393121498557,4831.72930808149,0.0,1.0
2025-05-12,68.5215,68.5215,67.9706,68.12,2261,68.2984337404926,68.2984337404926,67.7493271513543,67.8982407916107,2268.3845443464,0.0,1.0
2025-05-13,69.0851,69.225,68.96,68.96,11439,68.8601989857972,68.9996435525433,68.7355062388355,68.7355062388355,11476.3603727459,0.0,1.0
2025-05-14,69.1556,69.1556,68.8801,69.0333,1998,68.9304694786893,68.9304694786893,68.6558663468911,68.8085676165517,2004.52557258032,0.0,1.0
2025-05-15,69.2561,69.3401,68.8889,68.98,6245,69.0306423089823,69.1143688537047,68.6646376991954,68.7554411304361,6265.39649687893,0.0,1.0
2025-05-16,69.7209,69.734,69.13,69.36,8670,69.49392918978,69.5069865437784,68.9049528174405,69.1342040708473,8698.3166738095,0.0,1.0
2025-05-19,69.94,69.94,69.51,69.5406,5715,69.7123159272644,69.7123159272644,69.2837157578518,69.3142161420006,5733.66548913741,0.0,1.0
2025-05-20,69.65,69.69,69.24,69.55,11907,69.4232599990559,69.4631297822571,69.0145947212438,69.3235855410529,11945.8888852422,0.0,1.0
2025-05-21,68.4543,69.57,68.45,69.15,3624,68.2314525047146,69.3435204326535,68.2271665030205,68.9248877090411,3635.83617368923,0.0,1.0
2025-05-22,68.35,68.6099,68.3,68.43,2784,68.1274920450175,68.3865459613672,68.077654816016,68.2072316114199,2793.09268972153,0.0,1.0
2025-05-23,67.7677,68.1,67.63,67.71,5727,67.5470876760663,67.8783059000101,67.4098359473962,67.4895755137986,5745.70468176552,0.0,1.0
2025-05-27,69.13,69.2,68.66,68.66,8710,68.9049528174405,68.9747249380426,68.4364828648266,68.4364828648266,8738.4473159032,0.0,1.0
2025-05-28,68.87,69.24,68.87,69.24,4880,68.6457992266329,69.0145947212438,68.6457992266329,69.0145947212438,4895.93833543141,0.0,1.0
2025-05-29,69.09,69.51,68.91,69.51,6302,68.8650830342393,69.2837157578518,68.685669009834,69.2837157578518,6322.58266186246,0.0,1.0
2025-05-30,69.1152,69.1152,68.575,68.915,1788,68.8902009976561,68.8902009976561,68.3517595755241,68.6906527327342,1793.8397015884,0.0,1.0
2025-06-02,69.233,69.233,68.79,68.8389,2006,69.0076175091836,69.0076175091836,68.5660596602305,68.6148004701939,2012.55170099906,0.0,1.0
2025-06-03,69.72,69.94,69.48,69.48,3657,69.4930321196579,69.7123159272644,69.2538134204509,69.2538134204509,3668.94395341654,0.0,1.0
2025-06-04,69.9178,70.0073,69.912,70.0063,2069,69.6901881975878,69.7793968375004,69.6844070790236,69.7784000929204,2075.75746229664,0.0,1.0
2025-06-05,69.6693,70.3,69.44,69.73,5575,69.4424971694504,70.0711439760751,69.2139436372497,69.5029995654582,5593.20824180946,0.0,1.0
2025-06-06,70.3954,70.4557,70.18,70.18,2713,70.1662334090099,70.2263371071856,69.9515346264715,69.9515346264715,2721.86080000521,0.0,1.0
2025-06-09,70.36,70.46,70.33,70.3929,3137,70.1309486508768,70.2306231088798,70.1010463134759,70.1637415475598,3147.24560619843,0.0,1.0
2025-06-10,70.708,70.708,70.498,70.498,8391,70.4778157647271,70.4778157647271,70.2684994029209,70.2684994029209,8418.40544520594,0.0,1.0
2025-06-11,70.5273,71.08,70.42,70.94,388694,70.2977040191158,70.8486047484981,70.1907533256786,70.709060507294,389963.494949217,0.0,1.0
2025-06-12,70.7417,70.795,70.6855,70.6855,2198,70.5114060570741,70.5645325431897,70.4553890116764,70.4553890116764,2205.17878304882,0.0,1.0
2025-06-13,69.77,70.379,69.77,69.89,2290,69.5428693486594,70.1498867978974,69.5428693486594,69.662478698263,2297.47925986433,0.0,1.0
2025-06-16,70.39,70.7099,70.39,70.56,5106,70.1608509882777,70.4797095794292,70.1608509882777,70.3302975668827,5122.67646326082,0.0,1.0
2025-06-17,69.841,70.348,69.79,70.348,3306,69.6136382138415,70.1189877159165,69.56280424026,70.1189877159165,3316.79756904432,0.0,1.0
2025-06-18,69.61,70.3,69.61,70.3,7969,69.3833902158547,70.0711439760751,69.3833902158547,70.0711439760751,7995.02717111741,0.0,1.0
2025-06-20,69.6177,69.9165,69.6177,69.9165,3379,69.3910651491209,69.6888924296337,69.3910651491209,69.6888924296337,3390.03599086532,0.0,1.0
2025-06-23,70.27,70.27,69.82,69.862,5775,70.0412416386742,70.0412416386742,69.5927065776609,69.6345698500221,5793.86145227795,0.0,1.0
2025-06-24,70.963,70.963,70.81,70.81,2580,70.8951527203854,70.8951527203854,70.7422990027267,70.7422990027267,2582.4690825069,0.1637,1.0
2025-06-25,70.9503,71.22,70.87,71.15,9925,70.8824648627759,71.1519070042959,70.8022416371027,71.0819739308573,9934.49831158175,0.0,1.0
2025-06-26,71.518,71.55,71.33,71.34,1655,71.4496220883633,71.4815914933639,71.2618018339852,71.2717922730479,1656.58384943756,0.0,1.0
2025-06-27,71.8899,72.0599,71.43,71.88,4537,71.8211665171038,71.9910039811691,71.3617062246119,71.8112759824318,4541.34194857899,0.0,1.0
2025-06-30,72.326,72.326,71.88,72.15,8594,72.2568495646266,72.2568495646266,71.8112759824318,72.0810178371237,8602.22453297064,0.0,1.0
2025-07-01,72.2886,72.3207,72.121,72.225,2326,72.2194853225323,72.2515546319234,72.052045563842,72.1559461300937,2328.2260022911,0.0,1.0
2025-07-02,72.6369,72.6369,72.41,72.49,891,72.5674523150849,72.5674523150849,72.340769252753,72.4206927652543,891.852694772729,0.0,1.0
2025-07-03,73.2154,73.2154,73.1001,73.12,2082,73.14539921486,73.14539921486,73.0302094524675,73.0500904262022,2083.99249216254,0.0,1.0
2025-07-07,72.6511,73.0186,72.42,73.0186,2880,72.5816387385538,72.9487873741068,72.3507596918157,72.9487873741068,2882.75618512398,0.0,1.0
2025-07-08,72.47,72.66,72.47,72.635,4155,72.400711887129,72.5905302293196,72.400711887129,72.5655541316629,4158.97637124657,0.0,1.0
2025-07-09,72.9291,72.9291,72.68,72.68,3113,72.8593729444959,72.8593729444959,72.6105111074449,72.6105111074449,3115.97916815657,0.0,1.0
2025-07-10,73.0665,73.2,72.76,72.76,6762,72.9966415772169,73.1300139387035,72.6904346199462,72.6904346199462,6768.471292989,0.0,1.0
2025-07-11,72.7608,72.81,72.745,72.7798,1555,72.6912338550713,72.7403868152596,72.6754489613523,72.7102156892903,1556.4881485652,0.0,1.0
2025-07-14,72.85,72.85,72.56,72.56,3675,72.7803485715102,72.7803485715102,72.490625838693,72.490625838693,3678.51700705924,0.0,1.0
2025-07-15,72.488,73.0,72.488,73.0,9415,72.4186946774418,72.9302051574502,72.4186946774418,72.9302051574502,9424.01023713271,0.0,1.0
2025-07-16,72.6282,72.64,72.3099,72.39,5396,72.5587606331003,72.5705493511943,72.2407649577357,72.3207883746277,5401.16401907256,0.0,1.0
2025-07-17,73.0986,73.17,72.86,72.88,10910,73.0287108866081,73.1000426215155,72.7903390105729,72.8103198886982,10920.4409651745,0.0,1.0
2025-07-18,73.122,73.25,73.065,73.24,1343,73.0520885140147,73.1799661340168,72.9951430113575,73.1699756949541,1344.2852627158,0.0,1.0
2025-07-21,73.1483,73.57,73.1483,73.54,3319,73.0783633687495,73.4996601840221,73.0783633687495,73.4696888668341,3322.17631195364,0.0,1.0
2025-07-22,73.3381,73.3381,73.07,73.07,2208,73.2679819021589,73.2679819021589,73.0001382308888,73.0001382308888,2210.11307526171,0.0,1.0
2025-07-23,73.6831,73.69,73.34,73.34,5693,73.6126520498208,73.619545452774,73.2698800855808,73.2698800855808,5698.44825066347,0.0,1.0
2025-07-24,73.7122,73.81,73.68,73.81,1900,73.6417242274931,73.739430721526,73.6095550137114,73.739430721526,1901.81831657485,0.0,1.0
2025-07-25,74.0522,74.08,73.88,73.88,548,73.9813991556237,74.0091725762179,73.8093637949647,73.8093637949647,548.524440780535,0.0,1.0
2025-07-28,74.0668,74.21,73.92,73.92,8072,73.9959851966552,74.1390482840326,73.8493255512153,73.8493255512153,8079.72497441692,0.0,1.0
2025-07-29,73.8581,74.21,73.8581,74.21,1802,73.7874847334174,74.1390482840326,73.7874847334174,74.1390482840326,1803.72452971993,0.0,1.0
2025-07-30,73.77,74.07,73.541,74.02,3264,73.6994689652753,73.9991821371553,73.4706879107403,73.949229941842,3267.12367647384,0.0,1.0
2025-07-31,73.5493,74.2755,73.53,74.19,5492,73.4789799751623,74.204485659893,73.4596984277714,74.1190674059073,5497.25589191003,0.0,1.0
2025-08-01,72.354,72.81,72.354,72.81,2053,72.2848227940021,72.7403868152596,72.2848227940021,72.7403868152596,2054.96473890956,0.0,1.0
2025-08-04,73.4254,73.4254,73.141,73.141,2733,73.3551984351759,73.3551984351759,73.0710703482338,73.0710703482338,2735.61550484161,0.0,1.0
2025-08-05,73.0397,73.3754,72.98,73.365,5673,72.969867200529,73.3052462398626,72.9102242793249,73.2948561832374,5678.429110489,0.0,1.0
2025-08-06,73.6171,73.64,73.09,73.09,3482,73.5467151520072,73.5695932574607,73.0201191090142,73.0201191090142,3485.33230437558,0.0,1.0
2025-08-07,73.3558,73.7963,73.17,73.7963,3790,73.2856649792998,73.7257438200102,73.1000426215155,73.7257438200102,3793.62706306245,0.0,1.0
2025-08-08,73.9,73.92,73.68,73.92,5431,73.82934467309,73.8493255512153,73.6095550137114,73.8493255512153,5436.19751437788,0.0,1.0
2025-08-11,73.722,74.055,73.722,73.8709,11641,73.6515148577746,73.9841964785613,73.6515148577746,73.8002724954176,11652.1405385514,0.0,1.0
2025-08-12,74.56,74.56,73.94,73.94,7206,74.4887136512258,74.4887136512258,73.8693064293406,73.8693064293406,7212.89620486229,0.0,1.0
2025-08-13,74.88,74.92,74.62,74.8,8450,74.8084077012311,74.8483694574818,74.5486562856018,74.7284841887298,8458.08672371444,0.0,1.0
2025-08-14,74.869,74.869,74.56,74.56,8322,74.7974182182622,74.7974182182622,74.4887136512258,74.4887136512258,8329.96422659782,0.0,1.0
2025-08-15,74.7305,74.84,74.621,74.79,4228,74.6590506372443,74.7684459449804,74.5496553295081,74.7184937496671,4232.04623288339,0.0,1.0
2025-08-18,74.721,74.85,74.68,74.85,346794,74.6495597201347,74.7784363840431,74.6085989199778,74.7784363840431,347125.884883293,0.0,1.0
2025-08-19,74.429,74.931,74.3274,74.931,5983,74.3578388995049,74.8593589404507,74.2563360386283,74.8593589404507,5988.72578319332,0.0,1.0
2025-08-20,74.39,74.39,73.6601,73.735,5135,74.3188761871605,74.3188761871605,73.5896740399767,73.664502428556,5139.9142397957,0.0,1.0
2025-08-21,73.96,74.23,73.88,74.23,3357,73.889287307466,74.1590291621579,73.8093637949647,74.1590291621579,3360.21267828513,0.0,1.0
2025-08-22,75.101,75.225,74.9,74.9,3497,75.029196404516,75.153077848893,74.8283885793564,74.8283885793564,3500.34665950644,0.0,1.0
2025-08-25,74.819,75.15,74.819,75.01,4959,74.7474660229489,75.078149555923,74.7474660229489,74.9382834090457,4963.74580626034,0.0,1.0
2025-08-26,75.25,75.25,74.86,74.8893,5215,75.1780539465497,75.1780539465497,74.7884268231058,74.8176988095594,5219.99080049359,0.0,1.0
2025-08-27,75.4,75.44,75.2801,75.29,3451,75.3279105324897,75.3678722887403,75.2081251681283,75.2180157028003,3454.30263710515,0.0,1.0
2025-08-28,75.671,75.68,75.42,75.42,5643,75.5986514310879,75.6076428262443,75.347891410615,75.347891410615,5648.40040022729,0.0,1.0
2025-08-29,75.209,75.209,75.121,75.121,1669,75.1370931463928,75.1370931463928,75.0491772826413,75.0491772826413,1670.59724755969,0.0,1.0
2025-09-02,74.66,74.66,74.01,74.54,4886,74.5886180418525,74.5886180418525,73.9392395027793,74.4687327731005,4890.67594462352,0.0,1.0
2025-09-03,75.02,75.0876,74.7,75.08,5591,74.9482738481084,75.015809216172,74.6285797981031,75.0082164824844,5596.35063577366,0.0,1.0
2025-09-04,75.66,75.66,74.96,74.96,4112,75.5876619481189,75.5876619481189,74.8883312137324,74.8883312137324,4115.93521987146,0.0,1.0
2025-09-05,75.47,75.5872,75.335,75.41,9097,75.3978436059283,75.5149315517427,75.2629726785823,75.3379009715523,9105.70590835861,0.0,1.0
2025-09-08,75.6908,75.6908,75.6661,75.6661,2718,75.6184325004319,75.6184325004319,75.5937561159471,75.5937561159471,2720.60114971075,0.0,1.0
2025-09-09,75.84,75.84,75.605,75.7434,3290,75.7674898512469,75.7674898512469,75.5327145332743,75.6709822099015,3293.14855870065,0.0,1.0
2025-09-10,75.9439,76.24,75.83,76.1731,2515,75.871290513108,76.1671074137535,75.7574994121842,76.1002713764242,2517.40687693986,0.0,1.0
2025-09-11,76.7149,76.7149,76.5971,76.5971,1559,76.6415533648394,76.6415533648394,76.5238659926812,76.5238659926812,1560.4919766001,0.0,1.0
2025-09-12,76.6092,76.69,76.55,76.55,148836,76.535954423947,76.6166771715734,76.4768110246961,76.4768110246961,148978.437350386,0.0,1.0
2025-09-15,76.8636,76.96,76.69,76.786,7689,76.7901111937012,76.8864190262653,76.6166771715734,76.7125853865749,7696.35844007578,0.0,1.0
2025-09-16,76.7292,76.75,76.67,76.67,3530,76.655839692699,76.6766198059493,76.596696293448,76.596696293448,3533.37824079432,0.0,1.0
2025-09-17,76.551,77.01,76.4801,77.01,6485,76.4778100686023,76.9363712215786,76.406977855648,76.9363712215786,6491.20620157257,0.0,1.0
2025-09-18,76.9585,77.095,76.93,76.97,2189,76.8849204604059,77.0212899536113,76.8564477090773,76.896409465328,2191.09489209597,0.0,1.0
2025-09-19,77.299,77.37,77.12,77.12,3382,77.2250949104896,77.2960270278345,77.0462660512679,77.0462660512679,3385.23660350323,0.0,1.0
2025-09-22,77.5731,77.61,77.15,77.15,10156,77.4989328451972,77.5357975653385,77.0762373684559,77.0762373684559,10165.7193805969,0.0,1.0
2025-09-23,76.9063,77.35,76.7908,77.35,5250,76.9063,77.35,76.7908,77.35,5250,0.0736,1.0
2025-09-24,76.589,76.9775,76.57,76.9775,4385,76.589,76.9775,76.57,76.9775,4385,0.0,1.0
2025-09-25,76.2895,76.37,76.1,76.25,11681,76.2895,76.37,76.1,76.25,11681,0.0,1.0
2025-09-26,76.7456,76.79,76.36,76.42,4869,76.7456,76.79,76.36,76.42,4869,0.0,1.0
2025-09-29,76.9051,77.19,76.74,76.74,2416,76.9051,77.19,76.74,76.74,2416,0.0,1.0
2025-09-30,77.2222,77.2222,76.68,76.81,6035,77.2222,77.2222,76.68,76.81,6035,0.0,1.0
2025-10-01,77.5069,77.58,76.8077,76.99,4591,77.5069,77.58,76.8077,76.99,4591,0.0,1.0
2025-10-02,77.5116,77.6399,77.327,77.52,3848,77.5116,77.6399,77.327,77.52,3848,0.0,1.0
2025-10-03,77.6215,78.0,77.5,77.5,10122,77.6215,78.0,77.5,77.5,10122,0.0,1.0
2025-10-06,77.791,77.8111,77.5994,77.61,2888,77.791,77.8111,77.5994,77.61,2888,0.0,1.0
2025-10-07,77.4401,77.88,77.34,77.86,3235,77.4401,77.88,77.34,77.86,3235,0.0,1.0
2025-10-08,77.7488,77.79,77.29,77.29,3428,77.7488,77.79,77.29,77.29,3428,0.0,1.0
2025-10-09,77.518,77.67,77.4008,77.6699,10570,77.518,77.67,77.4008,77.6699,10570,0.0,1.0
2025-10-10,75.579,77.7416,75.579,77.67,7489,75.579,77.7416,75.579,77.67,7489,0.0,1.0
2025-10-13,76.7029,76.78,76.645,76.645,1569,76.7029,76.78,76.645,76.645,1569,0.0,1.0
2025-10-14,76.6013,76.8816,76.38,76.3995,154971,76.6013,76.8816,76.38,76.3995,154971,0.0,1.0
2025-10-15,76.7556,77.48,76.37,77.46,5126,76.7556,77.48,76.37,77.46,5126,0.0,1.0
2025-10-16,76.27,77.06,76.27,77.01,7088,76.27,77.06,76.27,77.01,7088,0.0,1.0
2025-10-17,76.8123,76.8123,76.47,76.49,7014,76.8123,76.8123,76.47,76.49,7014,0.0,1.0
2025-10-20,77.6172,77.65,77.44,77.49,7946,77.6172,77.65,77.44,77.49,7946,0.0,1.0
2025-10-21,77.7158,77.745,77.7158,77.7175,1170,77.7158,77.745,77.7158,77.7175,1170,0.0,1.0
2025-10-22,77.159,77.61,76.8901,77.61,11106,77.159,77.61,76.8901,77.61,11106,0.0,1.0
2025-10-23,77.6,77.72,77.255,77.255,10177,77.6,77.72,77.255,77.255,10177,0.0,1.0
2025-10-24,78.2198,78.3457,78.1907,78.22,4956,78.2198,78.3457,78.1907,78.22,4956,0.0,1.0
2025-10-27,79.1857,79.1857,78.8,78.88,5777,79.1857,79.1857,78.8,78.88,5777,0.0,1.0
2025-10-28,79.3615,79.38,79.14,79.2,6853,79.3615,79.38,79.14,79.2,6853,0.0,1.0
2025-10-29,79.1304,79.46,79.1304,79.41,4063,79.1304,79.46,79.1304,79.41,4063,0.0,1.0
2025-10-30,78.571,79.16,78.56,78.56,11756,78.571,79.16,78.56,78.56,11756,0.0,1.0
2025-10-31,78.7524,78.94,78.65,78.7801,4665,78.7524,78.94,78.65,78.7801,4665,0.0,1.0
2025-11-03,78.765,78.84,78.54,78.65,6010,78.765,78.84,78.54,78.65,6010,0.0,1.0
2025-11-04,77.9723,78.3714,77.95,78.3714,4677,77.9723,78.3714,77.95,78.3714,4677,0.0,1.0
2025-11-05,78.13,78.4447,78.1,78.12,4863,78.13,78.4447,78.1,78.12,4863,0.0,1.0
2025-11-06,77.5,77.86,77.49,77.7287,2217,77.5,77.86,77.49,77.7287,2217,0.0,1.0
2025-11-07,77.53,77.53,76.53,76.56,4966,77.53,77.53,76.53,76.56,4966,0.0,1.0
2025-11-10,78.35,78.52,77.7053,78.1,9417,78.35,78.52,77.7053,78.1,9417,0.0,1.0
2025-11-11,78.7741,78.86,78.15,78.15,3730,78.7741,78.86,78.15,78.15,3730,0.0,1.0
2025-11-12,79.04,79.46,79.03,79.46,3784,79.04,79.46,79.03,79.46,3784,0.0,1.0
2025-11-13,77.6313,78.6215,77.6313,78.6215,11015,77.6313,78.6215,77.6313,78.6215,11015,0.0,1.0
2025-11-14,77.2914,77.82,76.71,76.71,4590,77.2914,77.82,76.71,76.71,4590,0.0,1.0
2025-11-17,76.6315,77.53,76.6315,77.53,8997,76.6315,77.53,76.6315,77.53,8997,0.0,1.0
2025-11-18,76.1736,76.41,76.03,76.2349,1416,76.1736,76.41,76.03,76.2349,1416,0.0,1.0
2025-11-19,76.321,76.455,75.935,76.4451,7503,76.321,76.455,75.935,76.4451,7503,0.0,1.0
2025-11-20,75.113,77.57,75.113,77.45,4589,75.113,77.57,75.113,77.45,4589,0.0,1.0
2025-11-21,76.169,76.28,75.5137,75.5137,1242,76.169,76.28,75.5137,75.5137,1242,0.0,1.0
2025-11-24,77.2717,77.39,76.92,76.92,5581,77.2717,77.39,76.92,76.92,5581,0.0,1.0
2025-11-25,78.3786,78.39,77.35,77.385,9225,78.3786,78.39,77.35,77.385,9225,0.0,1.0
2025-11-26,78.5785,78.72,78.17,78.36,6779,78.5785,78.72,78.17,78.36,6779,0.0,1.0